{"ticker": "AIT", "overview": {"cik": "109563", "ticker": "AIT", "name": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "sic": "5080", "announcements": [{"form": "3", "date": "2026-10-22", "title": "FORM 3", "accession": "0000109563-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000109563-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001295366-26-000018", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-10", "title": "Form ARS", "accession": "0000109563-26-000038", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-10", "title": "Form DEFA14A", "accession": "0001193125-26-387872", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-10", "title": "Proxy statement", "accession": "0001193125-26-387870", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001295366-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000957", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001716018-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001881666-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000907", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000109563-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0002011100-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0002011100-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001422014-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001657120-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001615457-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001431804-26-000008", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-13", "title": "Annual report", "accession": "0000109563-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001881666-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001716018-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001971363-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0000109563-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001657120-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001615457-26-000002", "price_sensitive": false}]}, "description": "APPLIED INDUSTRIAL TECHNOLOGIES INC trades as AIT on the NYSE and is registered in the United States, classified under Wholesale-Machinery, Equipment & Supplies (SIC 5080). Privy Trades holds 257 insider filings for the company, from January 2007 to August 2026. Across those, 13 insiders disclosed 50 sales totalling $79.43M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 50, "sell_sum": 79429030.6163, "net": -79429030.6163, "insiders": 13, "first_date": "2007-01-03", "last_date": "2026-08-26"}, "metrics": {"ticker": "AIT", "has_prices": true, "as_of": "2026-08-07", "last": 359.9, "prev_close": 358.91, "change": 0.9899999999999523, "change_pct": 0.002758351675907476, "session_volume": 129455.0, "vwap_5": 357.1008464960364, "vwap_20": 341.65513112222294, "vwap_60": 328.4192303896054, "vwap_250": 281.9913155944692, "high_52w": 359.9, "low_52w": 240.63, "avg_volume_20": 263921.7, "sessions": 400, "market_cap": {"value": 13301738805.9, "shares": 36959541.0, "as_of": "2026-04-17", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000109563-26-000045", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Michael Olosky", "who_key": "Olosky Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833593/000010956326000045/0000109563-26-000045-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19667}, {"id": "0001295366-26-000016", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Peter C. Wallace", "who_key": "Wallace Peter C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 648209.7552, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director sells $648K of AIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1295366/000129536626000016/0001295366-26-000016-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98867}, {"id": "0001716018-26-000006", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "David K. Wells", "who_key": "Wells David K.", "role": "Vice President-CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 643439.2068, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "The money boss sells $643K of AIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1716018/000171601826000006/0001716018-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "0001881666-26-000008", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Jason W. Vasquez", "who_key": "Vasquez Jason W", "role": "VP-Sales & Marketing-USSC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1397765.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881666/000188166626000008/0001881666-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110387}, {"id": "0002011100-26-000006", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Pamela J. Tomczik", "who_key": "TOMCZIK PAMELA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011100/000201110026000006/0002011100-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001422014-26-000002", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Richard M. Wagner", "who_key": "Wagner Richard M", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1422014/000142201426000002/0001422014-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001657120-26-000010", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Warren E. Hoffner III", "who_key": "Hoffner Warren E III", "role": "VP, General Mgr-Fluid Power", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 112752.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657120/000165712026000010/0001657120-26-000010-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001615457-26-000004", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Kurt W. Loring", "who_key": "Loring Kurt W.", "role": "VP-Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 221275.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615457/000161545726000004/0001615457-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001431804-26-000008", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Neil A. Schrimsher", "who_key": "Schrimsher Neil A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1718058.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1431804/000143180426000008/0001431804-26-000008-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001881666-26-000006", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Jason W. Vasquez", "who_key": "Vasquez Jason W", "role": "VP-Sales & Marketing-USSC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 120151.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881666/000188166626000006/0001881666-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001716018-26-000004", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "David K. Wells", "who_key": "Wells David K.", "role": "Vice President-CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 312534.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716018/000171601826000004/0001716018-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001971363-26-000006", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Jon S. Ploetz", "who_key": "Ploetz Jon S", "role": "VP-General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 158557.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971363/000197136326000006/0001971363-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001657120-26-000008", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Warren E. Hoffner III", "who_key": "Hoffner Warren E III", "role": "VP, General Mgr-Fluid Power", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 74499.29999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657120/000165712026000008/0001657120-26-000008-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124787}, {"id": "0001615457-26-000002", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Kurt W. Loring", "who_key": "Loring Kurt W.", "role": "VP-Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 145759.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1615457/000161545726000002/0001615457-26-000002-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124787}, {"id": "0001971363-26-000004", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Jon S. Ploetz", "who_key": "Ploetz Jon S", "role": "VP-General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 104730.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971363/000197136326000004/0001971363-26-000004-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124787}, {"id": "0001431804-26-000006", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Neil A. Schrimsher", "who_key": "Schrimsher Neil A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 777743.8999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1431804/000143180426000006/0001431804-26-000006-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124787}, {"id": "0001881666-26-000004", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Jason W. Vasquez", "who_key": "Vasquez Jason W", "role": "VP-Sales & Marketing-USSC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 79178.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1881666/000188166626000004/0001881666-26-000004-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124787}, {"id": "0001716018-26-000002", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "David K. Wells", "who_key": "Wells David K.", "role": "Vice President-CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 206222.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716018/000171601826000002/0001716018-26-000002-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124787}, {"id": "0001295366-26-000014", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Peter C. Wallace", "who_key": "Wallace Peter C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 382391.51999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000129536626000014/0001295366-26-000014-index.htm", "trade_date": "2026-07-12", "timestamp": "2026-07-12", "mins": 163667}, {"id": "0001295366-26-000012", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Peter C. Wallace", "who_key": "Wallace Peter C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1658.8026, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000129536626000012/0001295366-26-000012-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0001426482-26-000004", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Madhuri A. Andrews", "who_key": "Andrews Madhuri A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1268427.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director sells $1.3M of AIT", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000142648226000004/0001426482-26-000004-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198227}, {"id": "0001657120-26-000006", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Warren E. Hoffner III", "who_key": "Hoffner Warren E III", "role": "VP, General Mgr-Fluid Power", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2448280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider sells $2.4M of AIT", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000165712026000006/0001657120-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261587}, {"id": "13DG-0002100119-26-000170", "src": "13DG", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Applied Industrial Technologies Inc", "who_key": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "APPLIED INDUSTRIAL TECHNOLOGIES INC crosses 5% of AIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/0002100119-26-000170-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0002100121-26-000089", "src": "13DG", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Applied Industrial Technologies Inc", "who_key": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "APPLIED INDUSTRIAL TECHNOLOGIES INC crosses 5% of AIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/0002100121-26-000089-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}, {"id": "0001971363-26-000002", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Jon S. Ploetz", "who_key": "Ploetz Jon S", "role": "VP-General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42829.100000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000197136326000002/0001971363-26-000002-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277427}, {"id": "0001295366-26-000009", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Peter C. Wallace", "who_key": "Wallace Peter C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1657.3317, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on AIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000129536626000009/0001295366-26-000009-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311987}, {"id": "0001295366-26-000007", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Peter C. Wallace", "who_key": "Wallace Peter C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1425149.9999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Board member offloads $1.4M of AIT", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000129536626000007/0001295366-26-000007-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359507}, {"id": "0001657120-26-000004", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Warren E. Hoffner III", "who_key": "Hoffner Warren E III", "role": "VP, General Mgr-Fluid Power", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1170560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $1.2M of AIT", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000165712026000004/0001657120-26-000004-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388307}, {"id": "0001881666-26-000002", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Jason W. Vasquez", "who_key": "Vasquez Jason W", "role": "VP-Sales & Marketing-USSC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1568027.8900000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider sells $1.6M of AIT", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000188166626000002/0001881666-26-000002-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389747}, {"id": "0001657120-26-000002", "src": "INSIDERS", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Warren E. Hoffner III", "who_key": "Hoffner Warren E III", "role": "VP, General Mgr-Fluid Power", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1154480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $1.2M of AIT", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000165712026000002/0001657120-26-000002-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389747}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000170", "src": "13DG", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Applied Industrial Technologies Inc", "who_key": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "APPLIED INDUSTRIAL TECHNOLOGIES INC crosses 5% of AIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/0002100119-26-000170-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0002100121-26-000089", "src": "13DG", "ticker": "AIT", "cik": "109563", "company": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "company_raw": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "who": "Applied Industrial Technologies Inc", "who_key": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "APPLIED INDUSTRIAL TECHNOLOGIES INC crosses 5% of AIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/109563/0002100121-26-000089-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Applied Industrial Technologies, Inc. Common Stock", "new_value": "APPLIED INDUSTRIAL TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000109563", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000109563", "applied": 1, "detected_at": "2026-09-10T03:14:32.615758"}]}, "key_people": [{"who": "Neil A. Schrimsher", "who_key": "Schrimsher Neil A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 48929141.9494, "net": -48929141.9494, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5490273.87, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000143180426000002/0001431804-26-000002-index.htm"}, {"action": "SELL", "amount": 7000070.659999999, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956325000085/0000109563-25-000085-index.htm"}, {"action": "SELL", "amount": 2874842.4, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956325000028/0000109563-25-000028-index.htm"}, {"action": "SELL", "amount": 4335170.14, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956324000082/0000109563-24-000082-index.htm"}, {"action": "SELL", "amount": 748894.7200000001, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956324000080/0000109563-24-000080-index.htm"}, {"action": "SELL", "amount": 15911250.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956323000120/0000109563-23-000120-index.htm"}, {"action": "SELL", "amount": 1524478.351, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956323000091/0000109563-23-000091-index.htm"}, {"action": "SELL", "amount": 4627122.96, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956323000085/0000109563-23-000085-index.htm"}, {"action": "SELL", "amount": 215161.254, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956323000049/0000109563-23-000049-index.htm"}, {"action": "SELL", "amount": 3122561.56, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956323000033/0000109563-23-000033-index.htm"}, {"action": "SELL", "amount": 606970.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956323000031/0000109563-23-000031-index.htm"}, {"action": "SELL", "amount": 1459452.8544, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956322000058/0000109563-22-000058-index.htm"}, {"action": "SELL", "amount": 1012893.1799999999, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956322000033/0000109563-22-000033-index.htm"}], "latest": {"action": "SELL", "amount": 5490273.87, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000143180426000002/0001431804-26-000002-index.htm"}}, {"who": "Warren E. Hoffner III", "who_key": "Hoffner Warren E III", "role": "VP, General Mgr-Fluid Power", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6590560.0, "net": -6590560.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2448280.0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000165712026000006/0001657120-26-000006-index.htm"}, {"action": "SELL", "amount": 1170560.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000165712026000004/0001657120-26-000004-index.htm"}, {"action": "SELL", "amount": 1154480.0, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000165712026000002/0001657120-26-000002-index.htm"}, {"action": "SELL", "amount": 1126560.0, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956324000112/0000109563-24-000112-index.htm"}, {"action": "SELL", "amount": 364680.0, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956324000026/0000109563-24-000026-index.htm"}, {"action": "SELL", "amount": 326000.0, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956323000111/0000109563-23-000111-index.htm"}], "latest": {"action": "SELL", "amount": 2448280.0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000165712026000006/0001657120-26-000006-index.htm"}}, {"who": "Kurt W. Loring", "who_key": "Loring Kurt W.", "role": "VP-Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6382985.51, "net": -6382985.51, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2276152.38, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956325000089/0000109563-25-000089-index.htm"}, {"action": "SELL", "amount": 986659.7999999999, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956324000087/0000109563-24-000087-index.htm"}, {"action": "SELL", "amount": 703561.3200000001, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956324000084/0000109563-24-000084-index.htm"}, {"action": "SELL", "amount": 899787.65, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956323000109/0000109563-23-000109-index.htm"}, {"action": "SELL", "amount": 805068.36, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956322000118/0000109563-22-000118-index.htm"}, {"action": "SELL", "amount": 711756.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956321000103/0000109563-21-000103-index.htm"}], "latest": {"action": "SELL", "amount": 2276152.38, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956325000089/0000109563-25-000089-index.htm"}}, {"who": "Jason W. Vasquez", "who_key": "Vasquez Jason W", "role": "VP-Sales & Marketing-USSC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4747912.6925, "net": -4747912.6925, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1568027.8900000001, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000188166626000002/0001881666-26-000002-index.htm"}, {"action": "SELL", "amount": 1941763.98, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956325000087/0000109563-25-000087-index.htm"}, {"action": "SELL", "amount": 1110259.5825, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956325000032/0000109563-25-000032-index.htm"}, {"action": "SELL", "amount": 127861.23999999999, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956324000035/0000109563-24-000035-index.htm"}], "latest": {"action": "SELL", "amount": 1568027.8900000001, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000188166626000002/0001881666-26-000002-index.htm"}}, {"who": "Peter C. Wallace", "who_key": "Wallace Peter C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3641554.9526, "net": -3641554.9526, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 648209.7552, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1295366/000129536626000016/0001295366-26-000016-index.htm"}, {"action": "SELL", "amount": 1425149.9999999998, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000129536626000007/0001295366-26-000007-index.htm"}, {"action": "SELL", "amount": 184410.35, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956323000115/0000109563-23-000115-index.htm"}, {"action": "SELL", "amount": 323404.6976, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956323000113/0000109563-23-000113-index.htm"}, {"action": "SELL", "amount": 542350.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956322000056/0000109563-22-000056-index.htm"}, {"action": "SELL", "amount": 518030.1498, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956322000046/0000109563-22-000046-index.htm"}], "latest": {"action": "SELL", "amount": 648209.7552, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1295366/000129536626000016/0001295366-26-000016-index.htm"}}, {"who": "Fred D. Bauer", "who_key": "BAUER FRED D", "role": "VP-General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2939610.55, "net": -2939610.55, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1844999.1, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956322000132/0000109563-22-000132-index.htm"}, {"action": "SELL", "amount": 1094611.45, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956321000107/0000109563-21-000107-index.htm"}], "latest": {"action": "SELL", "amount": 1844999.1, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956322000132/0000109563-22-000132-index.htm"}}, {"who": "Madhuri A. Andrews", "who_key": "Andrews Madhuri A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1268427.05, "net": -1268427.05, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1268427.05, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000142648226000004/0001426482-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1268427.05, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000142648226000004/0001426482-26-000004-index.htm"}}, {"who": "Bill L. Purser", "who_key": "PURSER BILL L", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1053809.0, "net": -1053809.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 264568.0, "date": "2007-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956307000018/0000109563-07-000018-index.htm"}, {"action": "SELL", "amount": 264774.0, "date": "2007-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956307000017/0000109563-07-000017-index.htm"}, {"action": "SELL", "amount": 262297.0, "date": "2007-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956307000016/0000109563-07-000016-index.htm"}, {"action": "SELL", "amount": 262170.0, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956307000010/0000109563-07-000010-index.htm"}], "latest": {"action": "SELL", "amount": 264568.0, "date": "2007-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/109563/000010956307000018/0000109563-07-000018-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -643439.2068}, {"date": "2026-08-26", "net": -648209.7552}], "announcements": [{"form": "3", "date": "2026-10-22", "title": "FORM 3", "accession": "0000109563-26-000043", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000109563-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001295366-26-000018", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-10", "title": "Form ARS", "accession": "0000109563-26-000038", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-10", "title": "Form DEFA14A", "accession": "0001193125-26-387872", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-10", "title": "Proxy statement", "accession": "0001193125-26-387870", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001295366-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000957", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001716018-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001881666-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000907", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000109563-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0002011100-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0002011100-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001422014-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001657120-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001615457-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001431804-26-000008", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-13", "title": "Annual report", "accession": "0000109563-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001881666-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001716018-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001971363-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0000109563-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001657120-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001615457-26-000002", "price_sensitive": false}], "performance": {"ticker": "AIT", "has_prices": true, "summary": {"n": 3, "avg": 0.4697055184133672, "win_rate": 1.0, "best": 0.5083190142911025, "worst": 0.3924785266578968, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 258.46, "return": 0.3924785266578968}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 238.61, "return": 0.5083190142911025}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 238.61, "return": 0.5083190142911025}]}, "price_series": [{"date": "2016-08-08", "close": 48.07, "volume": 102117.0}, {"date": "2016-08-09", "close": 48.36, "volume": 119991.0}, {"date": "2016-08-10", "close": 48.37, "volume": 114406.0}, {"date": "2016-08-11", "close": 48.19, "volume": 167891.0}, {"date": "2016-08-12", "close": 45.79, "volume": 506668.0}, {"date": "2016-08-15", "close": 45.82, "volume": 200738.0}, {"date": "2016-08-16", "close": 45.84, "volume": 123603.0}, {"date": "2016-08-17", "close": 45.8, "volume": 202582.0}, {"date": "2016-08-18", "close": 46.15, "volume": 237990.0}, {"date": "2016-08-19", "close": 46.37, "volume": 177612.0}, {"date": "2016-08-22", "close": 46.74, "volume": 109326.0}, {"date": "2016-08-23", "close": 46.85, "volume": 103679.0}, {"date": "2016-08-24", "close": 46.98, "volume": 115394.0}, {"date": "2016-08-25", "close": 47.26, "volume": 155771.0}, {"date": "2016-08-26", "close": 47.33, "volume": 174791.0}, {"date": "2016-08-29", "close": 47.5, "volume": 96801.0}, {"date": "2016-08-30", "close": 47.74, "volume": 102221.0}, {"date": "2016-08-31", "close": 47.52, "volume": 226087.0}, {"date": "2016-09-01", "close": 47.76, "volume": 162268.0}, {"date": "2016-09-02", "close": 48.4, "volume": 299287.0}, {"date": "2016-09-06", "close": 48.19, "volume": 146787.0}, {"date": "2016-09-07", "close": 48.3, "volume": 177828.0}, {"date": "2016-09-08", "close": 48.27, "volume": 122055.0}, {"date": "2016-09-09", "close": 47.05, "volume": 234928.0}, {"date": "2016-09-12", "close": 47.4, "volume": 166247.0}, {"date": "2016-09-13", "close": 46.43, "volume": 196181.0}, {"date": "2016-09-14", "close": 46.2, "volume": 100486.0}, {"date": "2016-09-15", "close": 46.85, "volume": 137665.0}, {"date": "2016-09-16", "close": 46.0, "volume": 314163.0}, {"date": "2016-09-19", "close": 46.13, "volume": 108147.0}, {"date": "2016-09-20", "close": 45.54, "volume": 100530.0}, {"date": "2016-09-21", "close": 45.98, "volume": 214610.0}, {"date": "2016-09-22", "close": 46.7, "volume": 169009.0}, {"date": "2016-09-23", "close": 45.98, "volume": 115791.0}, {"date": "2016-09-26", "close": 45.9, "volume": 173816.0}, {"date": "2016-09-27", "close": 45.89, "volume": 131314.0}, {"date": "2016-09-28", "close": 46.26, "volume": 150171.0}, {"date": "2016-09-29", "close": 46.16, "volume": 177268.0}, {"date": "2016-09-30", "close": 46.74, "volume": 155305.0}, {"date": "2016-10-03", "close": 46.75, "volume": 163369.0}, {"date": "2016-10-04", "close": 46.31, "volume": 100581.0}, {"date": "2016-10-05", "close": 46.87, "volume": 167317.0}, {"date": "2016-10-06", "close": 47.21, "volume": 163242.0}, {"date": "2016-10-07", "close": 46.56, "volume": 114430.0}, {"date": "2016-10-10", "close": 46.83, "volume": 109407.0}, {"date": "2016-10-11", "close": 45.98, "volume": 114504.0}, {"date": "2016-10-12", "close": 46.06, "volume": 87421.0}, {"date": "2016-10-13", "close": 45.55, "volume": 100476.0}, {"date": "2016-10-14", "close": 45.48, "volume": 112090.0}, {"date": "2016-10-17", "close": 45.57, "volume": 79752.0}, {"date": "2016-10-18", "close": 45.27, "volume": 103340.0}, {"date": "2016-10-19", "close": 45.7, "volume": 118739.0}, {"date": "2016-10-20", "close": 45.0, "volume": 196549.0}, {"date": "2016-10-21", "close": 44.82, "volume": 146220.0}, {"date": "2016-10-24", "close": 44.75, "volume": 136021.0}, {"date": "2016-10-25", "close": 43.85, "volume": 344303.0}, {"date": "2016-10-26", "close": 47.95, "volume": 529323.0}, {"date": "2016-10-27", "close": 50.25, "volume": 323780.0}, {"date": "2016-10-28", "close": 50.25, "volume": 220783.0}, {"date": "2016-10-31", "close": 50.8, "volume": 173096.0}, {"date": "2016-11-01", "close": 49.85, "volume": 195093.0}, {"date": "2016-11-02", "close": 49.1, "volume": 198259.0}, {"date": "2016-11-03", "close": 48.85, "volume": 168184.0}, {"date": "2016-11-04", "close": 49.2, "volume": 231379.0}, {"date": "2016-11-07", "close": 50.25, "volume": 370518.0}, {"date": "2016-11-08", "close": 50.85, "volume": 296308.0}, {"date": "2016-11-09", "close": 53.45, "volume": 357640.0}, {"date": "2016-11-10", "close": 53.95, "volume": 344971.0}, {"date": "2016-11-11", "close": 54.9, "volume": 369619.0}, {"date": "2016-11-14", "close": 56.05, "volume": 230670.0}, {"date": "2016-11-15", "close": 56.45, "volume": 218261.0}, {"date": "2016-11-16", "close": 56.65, "volume": 148350.0}, {"date": "2016-11-17", "close": 56.95, "volume": 131358.0}, {"date": "2016-11-18", "close": 57.35, "volume": 187447.0}, {"date": "2016-11-21", "close": 58.35, "volume": 242733.0}, {"date": "2016-11-22", "close": 59.1, "volume": 190980.0}, {"date": "2016-11-23", "close": 59.9, "volume": 123816.0}, {"date": "2016-11-25", "close": 60.25, "volume": 43424.0}, {"date": "2016-11-28", "close": 59.45, "volume": 181100.0}, {"date": "2016-11-29", "close": 59.15, "volume": 181013.0}, {"date": "2016-11-30", "close": 59.85, "volume": 270989.0}, {"date": "2016-12-01", "close": 60.45, "volume": 228170.0}, {"date": "2016-12-02", "close": 60.15, "volume": 144307.0}, {"date": "2016-12-05", "close": 60.7, "volume": 184563.0}, {"date": "2016-12-06", "close": 61.35, "volume": 217121.0}, {"date": "2016-12-07", "close": 61.25, "volume": 292939.0}, {"date": "2016-12-08", "close": 61.4, "volume": 304129.0}, {"date": "2016-12-09", "close": 62.25, "volume": 194879.0}, {"date": "2016-12-12", "close": 62.3, "volume": 136283.0}, {"date": "2016-12-13", "close": 61.85, "volume": 176907.0}, {"date": "2016-12-14", "close": 61.4, "volume": 202242.0}, {"date": "2016-12-15", "close": 62.0, "volume": 274052.0}, {"date": "2016-12-16", "close": 60.4, "volume": 1008946.0}, {"date": "2016-12-19", "close": 61.15, "volume": 345678.0}, {"date": "2016-12-20", "close": 62.1, "volume": 211043.0}, {"date": "2016-12-21", "close": 61.95, "volume": 187974.0}, {"date": "2016-12-22", "close": 60.4, "volume": 260946.0}, {"date": "2016-12-23", "close": 61.2, "volume": 150911.0}, {"date": "2016-12-27", "close": 60.85, "volume": 168563.0}, {"date": "2016-12-28", "close": 60.05, "volume": 181645.0}, {"date": "2016-12-29", "close": 60.0, "volume": 116698.0}, {"date": "2016-12-30", "close": 59.4, "volume": 154468.0}, {"date": "2017-01-03", "close": 60.35, "volume": 309514.0}, {"date": "2017-01-04", "close": 60.65, "volume": 257788.0}, {"date": "2017-01-05", "close": 59.85, "volume": 176464.0}, {"date": "2017-01-06", "close": 59.75, "volume": 135733.0}, {"date": "2017-01-09", "close": 59.55, "volume": 178526.0}, {"date": "2017-01-10", "close": 60.65, "volume": 277163.0}, {"date": "2017-01-11", "close": 61.35, "volume": 259805.0}, {"date": "2017-01-12", "close": 60.9, "volume": 119709.0}, {"date": "2017-01-13", "close": 61.1, "volume": 146703.0}, {"date": "2017-01-17", "close": 60.75, "volume": 179972.0}, {"date": "2017-01-18", "close": 62.0, "volume": 176836.0}, {"date": "2017-01-19", "close": 61.85, "volume": 216870.0}, {"date": "2017-01-20", "close": 62.2, "volume": 137866.0}, {"date": "2017-01-23", "close": 62.15, "volume": 174701.0}, {"date": "2017-01-24", "close": 63.25, "volume": 212412.0}, {"date": "2017-01-25", "close": 64.25, "volume": 272394.0}, {"date": "2017-01-26", "close": 64.45, "volume": 348991.0}, {"date": "2017-01-27", "close": 62.5, "volume": 341043.0}, {"date": "2017-01-30", "close": 61.5, "volume": 361391.0}, {"date": "2017-01-31", "close": 60.45, "volume": 279231.0}, {"date": "2017-02-01", "close": 60.95, "volume": 311565.0}, {"date": "2017-02-02", "close": 60.7, "volume": 255010.0}, {"date": "2017-02-03", "close": 61.05, "volume": 301927.0}, {"date": "2017-02-06", "close": 60.8, "volume": 324000.0}, {"date": "2017-02-07", "close": 61.0, "volume": 233526.0}, {"date": "2017-02-08", "close": 60.35, "volume": 139701.0}, {"date": "2017-02-09", "close": 61.15, "volume": 385802.0}, {"date": "2017-02-10", "close": 61.85, "volume": 221345.0}, {"date": "2017-02-13", "close": 62.15, "volume": 305782.0}, {"date": "2017-02-14", "close": 62.05, "volume": 265852.0}, {"date": "2017-02-15", "close": 62.3, "volume": 128667.0}, {"date": "2017-02-16", "close": 62.5, "volume": 150048.0}, {"date": "2017-02-17", "close": 62.65, "volume": 198769.0}, {"date": "2017-02-21", "close": 63.95, "volume": 140839.0}, {"date": "2017-02-22", "close": 63.35, "volume": 128017.0}, {"date": "2017-02-23", "close": 62.7, "volume": 201072.0}, {"date": "2017-02-24", "close": 62.95, "volume": 160345.0}, {"date": "2017-02-27", "close": 63.7, "volume": 167114.0}, {"date": "2017-02-28", "close": 63.05, "volume": 292389.0}, {"date": "2017-03-01", "close": 64.65, "volume": 223444.0}, {"date": "2017-03-02", "close": 63.2, "volume": 233307.0}, {"date": "2017-03-03", "close": 63.2, "volume": 152765.0}, {"date": "2017-03-06", "close": 62.85, "volume": 201633.0}, {"date": "2017-03-07", "close": 62.45, "volume": 120752.0}, {"date": "2017-03-08", "close": 61.6, "volume": 188567.0}, {"date": "2017-03-09", "close": 59.65, "volume": 318318.0}, {"date": "2017-03-10", "close": 60.4, "volume": 149945.0}, {"date": "2017-03-13", "close": 60.9, "volume": 156259.0}, {"date": "2017-03-14", "close": 59.7, "volume": 154770.0}, {"date": "2017-03-15", "close": 61.1, "volume": 159263.0}, {"date": "2017-03-16", "close": 60.85, "volume": 156797.0}, {"date": "2017-03-17", "close": 62.15, "volume": 351467.0}, {"date": "2017-03-20", "close": 62.35, "volume": 150175.0}, {"date": "2017-03-21", "close": 61.4, "volume": 233220.0}, {"date": "2017-03-22", "close": 61.75, "volume": 167918.0}, {"date": "2017-03-23", "close": 61.55, "volume": 132550.0}, {"date": "2017-03-24", "close": 61.25, "volume": 124186.0}, {"date": "2017-03-27", "close": 60.25, "volume": 118298.0}, {"date": "2017-03-28", "close": 61.2, "volume": 207579.0}, {"date": "2017-03-29", "close": 61.0, "volume": 84036.0}, {"date": "2017-03-30", "close": 61.55, "volume": 136780.0}, {"date": "2017-03-31", "close": 61.85, "volume": 194941.0}, {"date": "2017-04-03", "close": 60.9, "volume": 141104.0}, {"date": "2017-04-04", "close": 61.45, "volume": 104116.0}, {"date": "2017-04-05", "close": 61.35, "volume": 149270.0}, {"date": "2017-04-06", "close": 60.8, "volume": 165296.0}, {"date": "2017-04-07", "close": 60.65, "volume": 113211.0}, {"date": "2017-04-10", "close": 61.05, "volume": 95132.0}, {"date": "2017-04-11", "close": 61.75, "volume": 83458.0}, {"date": "2017-04-12", "close": 59.75, "volume": 97199.0}, {"date": "2017-04-13", "close": 58.9, "volume": 93833.0}, {"date": "2017-04-17", "close": 59.5, "volume": 104073.0}, {"date": "2017-04-18", "close": 58.7, "volume": 198579.0}, {"date": "2017-04-19", "close": 59.5, "volume": 225383.0}, {"date": "2017-04-20", "close": 61.5, "volume": 235079.0}, {"date": "2017-04-21", "close": 61.95, "volume": 270184.0}, {"date": "2017-04-24", "close": 63.05, "volume": 154457.0}, {"date": "2017-04-25", "close": 63.15, "volume": 167425.0}, {"date": "2017-04-26", "close": 64.1, "volume": 252994.0}, {"date": "2017-04-27", "close": 66.75, "volume": 405836.0}, {"date": "2017-04-28", "close": 64.0, "volume": 304206.0}, {"date": "2017-05-01", "close": 63.75, "volume": 215912.0}, {"date": "2017-05-02", "close": 64.4, "volume": 144455.0}, {"date": "2017-05-03", "close": 63.7, "volume": 164191.0}, {"date": "2017-05-04", "close": 63.75, "volume": 146316.0}, {"date": "2017-05-05", "close": 64.0, "volume": 117765.0}, {"date": "2017-05-08", "close": 62.9, "volume": 198710.0}, {"date": "2017-05-09", "close": 62.4, "volume": 166030.0}, {"date": "2017-05-10", "close": 62.95, "volume": 139952.0}, {"date": "2017-05-11", "close": 62.3, "volume": 85840.0}, {"date": "2017-05-12", "close": 61.45, "volume": 67587.0}, {"date": "2017-05-15", "close": 61.75, "volume": 136989.0}, {"date": "2017-05-16", "close": 61.55, "volume": 145335.0}, {"date": "2017-05-17", "close": 59.25, "volume": 162609.0}, {"date": "2017-05-18", "close": 59.65, "volume": 253058.0}, {"date": "2017-05-19", "close": 59.9, "volume": 245891.0}, {"date": "2017-05-22", "close": 61.3, "volume": 123326.0}, {"date": "2017-05-23", "close": 61.35, "volume": 112239.0}, {"date": "2017-05-24", "close": 61.9, "volume": 145999.0}, {"date": "2017-05-25", "close": 61.3, "volume": 98262.0}, {"date": "2017-05-26", "close": 61.65, "volume": 90722.0}, {"date": "2017-05-30", "close": 61.4, "volume": 97401.0}, {"date": "2017-05-31", "close": 61.75, "volume": 178635.0}, {"date": "2017-06-01", "close": 63.3, "volume": 270780.0}, {"date": "2017-06-02", "close": 63.9, "volume": 203071.0}, {"date": "2017-06-05", "close": 63.15, "volume": 103203.0}, {"date": "2017-06-06", "close": 61.6, "volume": 126988.0}, {"date": "2017-06-07", "close": 60.6, "volume": 142900.0}, {"date": "2017-06-08", "close": 60.9, "volume": 327324.0}, {"date": "2017-06-09", "close": 62.05, "volume": 231270.0}, {"date": "2017-06-12", "close": 61.3, "volume": 151953.0}, {"date": "2017-06-13", "close": 61.6, "volume": 131132.0}, {"date": "2017-06-14", "close": 60.55, "volume": 124174.0}, {"date": "2017-06-15", "close": 60.65, "volume": 124793.0}, {"date": "2017-06-16", "close": 60.2, "volume": 333023.0}, {"date": "2017-06-19", "close": 60.4, "volume": 195207.0}, {"date": "2017-06-20", "close": 59.15, "volume": 110639.0}, {"date": "2017-06-21", "close": 57.85, "volume": 118034.0}, {"date": "2017-06-22", "close": 58.35, "volume": 139488.0}, {"date": "2017-06-23", "close": 58.3, "volume": 712407.0}, {"date": "2017-06-26", "close": 58.75, "volume": 141819.0}, {"date": "2017-06-27", "close": 57.85, "volume": 165406.0}, {"date": "2017-06-28", "close": 58.8, "volume": 134834.0}, {"date": "2017-06-29", "close": 57.9, "volume": 118340.0}, {"date": "2017-06-30", "close": 59.05, "volume": 171905.0}, {"date": "2017-07-03", "close": 59.65, "volume": 61013.0}, {"date": "2017-07-05", "close": 59.45, "volume": 79761.0}, {"date": "2017-07-06", "close": 58.9, "volume": 139826.0}, {"date": "2017-07-07", "close": 59.5, "volume": 86355.0}, {"date": "2017-07-10", "close": 59.55, "volume": 130148.0}, {"date": "2017-07-11", "close": 59.75, "volume": 157844.0}, {"date": "2017-07-12", "close": 59.15, "volume": 226179.0}, {"date": "2017-07-13", "close": 58.35, "volume": 219224.0}, {"date": "2017-07-14", "close": 58.05, "volume": 360346.0}, {"date": "2017-07-17", "close": 59.2, "volume": 279655.0}, {"date": "2017-07-18", "close": 57.5, "volume": 214466.0}, {"date": "2017-07-19", "close": 57.35, "volume": 226837.0}, {"date": "2017-07-20", "close": 57.6, "volume": 113690.0}, {"date": "2017-07-21", "close": 56.85, "volume": 127593.0}, {"date": "2017-07-24", "close": 57.0, "volume": 146136.0}, {"date": "2017-07-25", "close": 57.65, "volume": 144578.0}, {"date": "2017-07-26", "close": 56.7, "volume": 94516.0}, {"date": "2017-07-27", "close": 56.7, "volume": 204209.0}, {"date": "2017-07-28", "close": 56.45, "volume": 157382.0}, {"date": "2017-07-31", "close": 56.5, "volume": 126393.0}, {"date": "2017-08-01", "close": 56.45, "volume": 120337.0}, {"date": "2017-08-02", "close": 55.75, "volume": 156632.0}, {"date": "2017-08-03", "close": 55.0, "volume": 233141.0}, {"date": "2017-08-04", "close": 56.0, "volume": 373528.0}, {"date": "2017-08-07", "close": 56.05, "volume": 236163.0}, {"date": "2017-08-08", "close": 56.0, "volume": 143015.0}, {"date": "2017-08-09", "close": 55.5, "volume": 226714.0}, {"date": "2017-08-10", "close": 54.9, "volume": 366308.0}, {"date": "2017-08-11", "close": 55.45, "volume": 409562.0}, {"date": "2017-08-14", "close": 57.25, "volume": 309452.0}, {"date": "2017-08-15", "close": 56.5, "volume": 237577.0}, {"date": "2017-08-16", "close": 56.3, "volume": 285003.0}, {"date": "2017-08-17", "close": 55.1, "volume": 336726.0}, {"date": "2017-08-18", "close": 54.4, "volume": 409722.0}, {"date": "2017-08-21", "close": 54.15, "volume": 252682.0}, {"date": "2017-08-22", "close": 54.7, "volume": 195028.0}, {"date": "2017-08-23", "close": 54.95, "volume": 201460.0}, {"date": "2017-08-24", "close": 55.25, "volume": 143335.0}, {"date": "2017-08-25", "close": 56.0, "volume": 245045.0}, {"date": "2017-08-28", "close": 55.8, "volume": 182165.0}, {"date": "2017-08-29", "close": 56.05, "volume": 159361.0}, {"date": "2017-08-30", "close": 56.75, "volume": 116274.0}, {"date": "2017-08-31", "close": 57.0, "volume": 181777.0}, {"date": "2017-09-01", "close": 57.75, "volume": 127450.0}, {"date": "2017-09-05", "close": 57.05, "volume": 144022.0}, {"date": "2017-09-06", "close": 58.45, "volume": 312437.0}, {"date": "2017-09-07", "close": 57.65, "volume": 150182.0}, {"date": "2017-09-08", "close": 58.15, "volume": 110676.0}, {"date": "2017-09-11", "close": 58.8, "volume": 97059.0}, {"date": "2017-09-12", "close": 59.15, "volume": 108770.0}, {"date": "2017-09-13", "close": 59.55, "volume": 94374.0}, {"date": "2017-09-14", "close": 59.3, "volume": 162321.0}, {"date": "2017-09-15", "close": 60.25, "volume": 328039.0}, {"date": "2017-09-18", "close": 60.7, "volume": 235637.0}, {"date": "2017-09-19", "close": 60.85, "volume": 120325.0}, {"date": "2017-09-20", "close": 61.25, "volume": 161705.0}, {"date": "2017-09-21", "close": 61.5, "volume": 135598.0}, {"date": "2017-09-22", "close": 61.85, "volume": 136588.0}, {"date": "2017-09-25", "close": 62.55, "volume": 191653.0}, {"date": "2017-09-26", "close": 63.15, "volume": 139338.0}, {"date": "2017-09-27", "close": 64.65, "volume": 253877.0}, {"date": "2017-09-28", "close": 64.8, "volume": 137455.0}, {"date": "2017-09-29", "close": 65.8, "volume": 241362.0}, {"date": "2017-10-02", "close": 66.8, "volume": 206846.0}, {"date": "2017-10-03", "close": 66.5, "volume": 218304.0}, {"date": "2017-10-04", "close": 65.85, "volume": 253347.0}, {"date": "2017-10-05", "close": 65.35, "volume": 139865.0}, {"date": "2017-10-06", "close": 65.0, "volume": 180295.0}, {"date": "2017-10-09", "close": 64.25, "volume": 190707.0}, {"date": "2017-10-10", "close": 63.75, "volume": 153415.0}, {"date": "2017-10-11", "close": 63.55, "volume": 216387.0}, {"date": "2017-10-12", "close": 63.55, "volume": 208034.0}, {"date": "2017-10-13", "close": 63.55, "volume": 118019.0}, {"date": "2017-10-16", "close": 63.9, "volume": 105036.0}, {"date": "2017-10-17", "close": 63.95, "volume": 130765.0}, {"date": "2017-10-18", "close": 65.1, "volume": 158019.0}, {"date": "2017-10-19", "close": 64.95, "volume": 165064.0}, {"date": "2017-10-20", "close": 65.65, "volume": 167474.0}, {"date": "2017-10-23", "close": 65.2, "volume": 200604.0}, {"date": "2017-10-24", "close": 65.95, "volume": 258058.0}, {"date": "2017-10-25", "close": 65.0, "volume": 230219.0}, {"date": "2017-10-26", "close": 65.2, "volume": 241166.0}, {"date": "2017-10-27", "close": 64.75, "volume": 143937.0}, {"date": "2017-10-30", "close": 63.4, "volume": 201428.0}, {"date": "2017-10-31", "close": 63.65, "volume": 295461.0}, {"date": "2017-11-01", "close": 63.7, "volume": 241364.0}, {"date": "2017-11-02", "close": 63.3, "volume": 218241.0}, {"date": "2017-11-03", "close": 62.85, "volume": 185233.0}, {"date": "2017-11-06", "close": 62.4, "volume": 178430.0}, {"date": "2017-11-07", "close": 61.85, "volume": 186924.0}, {"date": "2017-11-08", "close": 61.75, "volume": 297154.0}, {"date": "2017-11-09", "close": 61.05, "volume": 292895.0}, {"date": "2017-11-10", "close": 61.6, "volume": 177784.0}, {"date": "2017-11-13", "close": 61.1, "volume": 80758.0}, {"date": "2017-11-14", "close": 60.55, "volume": 89140.0}, {"date": "2017-11-15", "close": 59.8, "volume": 142139.0}, {"date": "2017-11-16", "close": 61.5, "volume": 140491.0}, {"date": "2017-11-17", "close": 61.75, "volume": 186249.0}, {"date": "2017-11-20", "close": 61.4, "volume": 107109.0}, {"date": "2017-11-21", "close": 62.0, "volume": 204437.0}, {"date": "2017-11-22", "close": 61.7, "volume": 71414.0}, {"date": "2017-11-24", "close": 61.8, "volume": 55440.0}, {"date": "2017-11-27", "close": 61.45, "volume": 132091.0}, {"date": "2017-11-28", "close": 62.5, "volume": 376749.0}, {"date": "2017-11-29", "close": 63.55, "volume": 133571.0}, {"date": "2017-11-30", "close": 63.95, "volume": 244898.0}, {"date": "2017-12-01", "close": 63.8, "volume": 184565.0}, {"date": "2017-12-04", "close": 64.7, "volume": 483088.0}, {"date": "2017-12-05", "close": 64.05, "volume": 294156.0}, {"date": "2017-12-06", "close": 63.6, "volume": 184373.0}, {"date": "2017-12-07", "close": 63.5, "volume": 199475.0}, {"date": "2017-12-08", "close": 63.6, "volume": 174384.0}, {"date": "2017-12-11", "close": 63.15, "volume": 118179.0}, {"date": "2017-12-12", "close": 62.65, "volume": 165943.0}, {"date": "2017-12-13", "close": 62.35, "volume": 158409.0}, {"date": "2017-12-14", "close": 61.3, "volume": 173284.0}, {"date": "2017-12-15", "close": 63.15, "volume": 662287.0}, {"date": "2017-12-18", "close": 63.45, "volume": 246016.0}, {"date": "2017-12-19", "close": 63.0, "volume": 137511.0}, {"date": "2017-12-20", "close": 63.55, "volume": 83578.0}, {"date": "2017-12-21", "close": 64.1, "volume": 87130.0}, {"date": "2017-12-22", "close": 64.35, "volume": 100256.0}, {"date": "2017-12-26", "close": 64.95, "volume": 100676.0}, {"date": "2017-12-27", "close": 66.0, "volume": 223808.0}, {"date": "2017-12-28", "close": 68.1, "volume": 236480.0}, {"date": "2017-12-29", "close": 68.1, "volume": 215767.0}, {"date": "2018-01-02", "close": 67.95, "volume": 197535.0}, {"date": "2018-01-03", "close": 69.4, "volume": 337831.0}, {"date": "2018-01-04", "close": 69.85, "volume": 149102.0}, {"date": "2018-01-05", "close": 70.4, "volume": 280593.0}, {"date": "2018-01-08", "close": 70.0, "volume": 298356.0}, {"date": "2018-01-09", "close": 70.6, "volume": 534450.0}, {"date": "2018-01-10", "close": 69.35, "volume": 367201.0}, {"date": "2018-01-11", "close": 71.0, "volume": 264205.0}, {"date": "2018-01-12", "close": 70.2, "volume": 248228.0}, {"date": "2018-01-16", "close": 70.25, "volume": 303840.0}, {"date": "2018-01-17", "close": 70.0, "volume": 229851.0}, {"date": "2018-01-18", "close": 70.2, "volume": 144776.0}, {"date": "2018-01-19", "close": 71.15, "volume": 231598.0}, {"date": "2018-01-22", "close": 70.7, "volume": 250223.0}, {"date": "2018-01-23", "close": 70.7, "volume": 191330.0}, {"date": "2018-01-24", "close": 71.25, "volume": 217806.0}, {"date": "2018-01-25", "close": 73.35, "volume": 518905.0}, {"date": "2018-01-26", "close": 74.7, "volume": 352870.0}, {"date": "2018-01-29", "close": 74.8, "volume": 345038.0}, {"date": "2018-01-30", "close": 74.55, "volume": 212315.0}, {"date": "2018-01-31", "close": 73.75, "volume": 280953.0}, {"date": "2018-02-01", "close": 75.1, "volume": 360093.0}, {"date": "2018-02-02", "close": 74.2, "volume": 412571.0}, {"date": "2018-02-05", "close": 70.1, "volume": 347760.0}, {"date": "2018-02-06", "close": 69.25, "volume": 521676.0}, {"date": "2018-02-07", "close": 70.1, "volume": 261589.0}, {"date": "2018-02-08", "close": 68.25, "volume": 525146.0}, {"date": "2018-02-09", "close": 69.85, "volume": 340125.0}, {"date": "2018-02-12", "close": 69.6, "volume": 567645.0}, {"date": "2018-02-13", "close": 70.05, "volume": 203172.0}, {"date": "2018-02-14", "close": 70.65, "volume": 335019.0}, {"date": "2018-02-15", "close": 71.9, "volume": 365725.0}, {"date": "2018-02-16", "close": 72.15, "volume": 329433.0}, {"date": "2018-02-20", "close": 71.55, "volume": 281067.0}, {"date": "2018-02-21", "close": 72.3, "volume": 266508.0}, {"date": "2018-02-22", "close": 73.2, "volume": 283519.0}, {"date": "2018-02-23", "close": 73.85, "volume": 175432.0}, {"date": "2018-02-26", "close": 73.3, "volume": 205159.0}, {"date": "2018-02-27", "close": 72.0, "volume": 204179.0}, {"date": "2018-02-28", "close": 70.4, "volume": 246194.0}, {"date": "2018-03-01", "close": 69.0, "volume": 226215.0}, {"date": "2018-03-02", "close": 70.75, "volume": 205676.0}, {"date": "2018-03-05", "close": 70.5, "volume": 147293.0}, {"date": "2018-03-06", "close": 72.05, "volume": 206577.0}, {"date": "2018-03-07", "close": 72.9, "volume": 174109.0}, {"date": "2018-03-08", "close": 72.85, "volume": 163640.0}, {"date": "2018-03-09", "close": 74.55, "volume": 223108.0}, {"date": "2018-03-12", "close": 74.5, "volume": 240433.0}, {"date": "2018-03-13", "close": 73.9, "volume": 141915.0}, {"date": "2018-03-14", "close": 73.55, "volume": 117201.0}, {"date": "2018-03-15", "close": 73.1, "volume": 110041.0}, {"date": "2018-03-16", "close": 73.75, "volume": 362144.0}, {"date": "2018-03-19", "close": 74.0, "volume": 119194.0}, {"date": "2018-03-20", "close": 73.5, "volume": 107603.0}, {"date": "2018-03-21", "close": 74.0, "volume": 117582.0}, {"date": "2018-03-22", "close": 71.85, "volume": 172358.0}, {"date": "2018-03-23", "close": 70.1, "volume": 146136.0}, {"date": "2018-03-26", "close": 72.0, "volume": 119866.0}, {"date": "2018-03-27", "close": 71.9, "volume": 325416.0}, {"date": "2018-03-28", "close": 71.5, "volume": 104954.0}, {"date": "2018-03-29", "close": 72.9, "volume": 209615.0}, {"date": "2018-04-02", "close": 69.9, "volume": 176531.0}, {"date": "2018-04-03", "close": 70.75, "volume": 159552.0}, {"date": "2018-04-04", "close": 71.65, "volume": 94066.0}, {"date": "2018-04-05", "close": 73.1, "volume": 97352.0}, {"date": "2018-04-06", "close": 71.05, "volume": 107568.0}, {"date": "2018-04-09", "close": 70.75, "volume": 187231.0}, {"date": "2018-04-10", "close": 72.1, "volume": 266302.0}, {"date": "2018-04-11", "close": 71.15, "volume": 107023.0}, {"date": "2018-04-12", "close": 71.85, "volume": 71730.0}, {"date": "2018-04-13", "close": 71.3, "volume": 150396.0}, {"date": "2018-04-16", "close": 73.25, "volume": 212047.0}, {"date": "2018-04-17", "close": 73.35, "volume": 158745.0}, {"date": "2018-04-18", "close": 73.1, "volume": 164536.0}, {"date": "2018-04-19", "close": 73.1, "volume": 112993.0}, {"date": "2018-04-20", "close": 72.05, "volume": 126059.0}, {"date": "2018-04-23", "close": 71.75, "volume": 102431.0}, {"date": "2018-04-24", "close": 70.7, "volume": 247253.0}, {"date": "2018-04-25", "close": 71.15, "volume": 130890.0}, {"date": "2018-04-26", "close": 66.4, "volume": 533049.0}, {"date": "2018-04-27", "close": 64.7, "volume": 502333.0}, {"date": "2018-04-30", "close": 63.95, "volume": 682681.0}, {"date": "2018-05-01", "close": 64.6, "volume": 546160.0}, {"date": "2018-05-02", "close": 65.05, "volume": 230093.0}, {"date": "2018-05-03", "close": 64.4, "volume": 155557.0}, {"date": "2018-05-04", "close": 66.1, "volume": 176012.0}, {"date": "2018-05-07", "close": 67.5, "volume": 219968.0}, {"date": "2018-05-08", "close": 68.6, "volume": 339608.0}, {"date": "2018-05-09", "close": 68.6, "volume": 262483.0}, {"date": "2018-05-10", "close": 68.25, "volume": 126181.0}, {"date": "2018-05-11", "close": 69.95, "volume": 215861.0}, {"date": "2018-05-14", "close": 69.05, "volume": 182945.0}, {"date": "2018-05-15", "close": 69.75, "volume": 317393.0}, {"date": "2018-05-16", "close": 71.3, "volume": 273691.0}, {"date": "2018-05-17", "close": 71.1, "volume": 130405.0}, {"date": "2018-05-18", "close": 71.35, "volume": 185778.0}, {"date": "2018-05-21", "close": 71.9, "volume": 155489.0}, {"date": "2018-05-22", "close": 69.3, "volume": 278391.0}, {"date": "2018-05-23", "close": 69.2, "volume": 211656.0}, {"date": "2018-05-24", "close": 69.3, "volume": 136770.0}, {"date": "2018-05-25", "close": 69.2, "volume": 180582.0}, {"date": "2018-05-29", "close": 69.1, "volume": 216749.0}, {"date": "2018-05-30", "close": 70.3, "volume": 234203.0}, {"date": "2018-05-31", "close": 69.75, "volume": 186064.0}, {"date": "2018-06-01", "close": 70.05, "volume": 521410.0}, {"date": "2018-06-04", "close": 71.55, "volume": 211427.0}, {"date": "2018-06-05", "close": 71.8, "volume": 194703.0}, {"date": "2018-06-06", "close": 72.4, "volume": 141358.0}, {"date": "2018-06-07", "close": 72.75, "volume": 250128.0}, {"date": "2018-06-08", "close": 72.6, "volume": 221183.0}, {"date": "2018-06-11", "close": 73.8, "volume": 149943.0}, {"date": "2018-06-12", "close": 73.9, "volume": 99376.0}, {"date": "2018-06-13", "close": 73.95, "volume": 162658.0}, {"date": "2018-06-14", "close": 74.8, "volume": 99312.0}, {"date": "2018-06-15", "close": 75.5, "volume": 267773.0}, {"date": "2018-06-18", "close": 75.5, "volume": 166741.0}, {"date": "2018-06-19", "close": 75.45, "volume": 230341.0}, {"date": "2018-06-20", "close": 75.8, "volume": 242444.0}, {"date": "2018-06-21", "close": 74.4, "volume": 180429.0}, {"date": "2018-06-22", "close": 74.8, "volume": 205981.0}, {"date": "2018-06-25", "close": 72.6, "volume": 178121.0}, {"date": "2018-06-26", "close": 72.95, "volume": 190681.0}, {"date": "2018-06-27", "close": 71.2, "volume": 250867.0}, {"date": "2018-06-28", "close": 70.05, "volume": 186292.0}, {"date": "2018-06-29", "close": 70.15, "volume": 203523.0}, {"date": "2018-07-02", "close": 70.9, "volume": 291286.0}, {"date": "2018-07-03", "close": 70.55, "volume": 62738.0}, {"date": "2018-07-05", "close": 71.65, "volume": 82322.0}, {"date": "2018-07-06", "close": 71.6, "volume": 71345.0}, {"date": "2018-07-09", "close": 72.35, "volume": 125785.0}, {"date": "2018-07-10", "close": 73.2, "volume": 167506.0}, {"date": "2018-07-11", "close": 72.5, "volume": 122164.0}, {"date": "2018-07-12", "close": 72.45, "volume": 94732.0}, {"date": "2018-07-13", "close": 73.2, "volume": 115751.0}, {"date": "2018-07-16", "close": 72.5, "volume": 73185.0}, {"date": "2018-07-17", "close": 72.9, "volume": 70528.0}, {"date": "2018-07-18", "close": 74.0, "volume": 79918.0}, {"date": "2018-07-19", "close": 75.45, "volume": 141656.0}, {"date": "2018-07-20", "close": 75.6, "volume": 131488.0}, {"date": "2018-07-23", "close": 74.95, "volume": 87112.0}, {"date": "2018-07-24", "close": 74.05, "volume": 172657.0}, {"date": "2018-07-25", "close": 73.55, "volume": 162802.0}, {"date": "2018-07-26", "close": 74.7, "volume": 129254.0}, {"date": "2018-07-27", "close": 73.55, "volume": 83320.0}, {"date": "2018-07-30", "close": 72.95, "volume": 151811.0}, {"date": "2018-07-31", "close": 74.65, "volume": 142997.0}, {"date": "2018-08-01", "close": 72.2, "volume": 300996.0}, {"date": "2018-08-02", "close": 72.1, "volume": 277556.0}, {"date": "2018-08-03", "close": 71.9, "volume": 170532.0}, {"date": "2018-08-06", "close": 73.1, "volume": 163315.0}, {"date": "2018-08-07", "close": 73.85, "volume": 147902.0}, {"date": "2018-08-08", "close": 74.5, "volume": 137596.0}, {"date": "2018-08-09", "close": 74.55, "volume": 189720.0}, {"date": "2018-08-10", "close": 72.2, "volume": 374687.0}, {"date": "2018-08-13", "close": 73.75, "volume": 404575.0}, {"date": "2018-08-14", "close": 76.9, "volume": 412786.0}, {"date": "2018-08-15", "close": 76.35, "volume": 300500.0}, {"date": "2018-08-16", "close": 76.4, "volume": 196458.0}, {"date": "2018-08-17", "close": 76.4, "volume": 183817.0}, {"date": "2018-08-20", "close": 77.15, "volume": 206408.0}, {"date": "2018-08-21", "close": 78.3, "volume": 243873.0}, {"date": "2018-08-22", "close": 78.0, "volume": 85990.0}, {"date": "2018-08-23", "close": 76.65, "volume": 84679.0}, {"date": "2018-08-24", "close": 77.05, "volume": 84108.0}, {"date": "2018-08-27", "close": 76.95, "volume": 96314.0}, {"date": "2018-08-28", "close": 76.95, "volume": 151995.0}, {"date": "2018-08-29", "close": 77.4, "volume": 69120.0}, {"date": "2018-08-30", "close": 76.85, "volume": 100260.0}, {"date": "2018-08-31", "close": 77.05, "volume": 120568.0}, {"date": "2018-09-04", "close": 76.4, "volume": 250450.0}, {"date": "2018-09-05", "close": 76.9, "volume": 137406.0}, {"date": "2018-09-06", "close": 76.15, "volume": 207842.0}, {"date": "2018-09-07", "close": 76.55, "volume": 178942.0}, {"date": "2018-09-10", "close": 77.5, "volume": 255701.0}, {"date": "2018-09-11", "close": 77.95, "volume": 235477.0}, {"date": "2018-09-12", "close": 78.65, "volume": 170666.0}, {"date": "2018-09-13", "close": 79.3, "volume": 151416.0}, {"date": "2018-09-14", "close": 79.65, "volume": 127756.0}, {"date": "2018-09-17", "close": 79.3, "volume": 180623.0}, {"date": "2018-09-18", "close": 80.2, "volume": 121922.0}, {"date": "2018-09-19", "close": 79.9, "volume": 170148.0}, {"date": "2018-09-20", "close": 81.05, "volume": 120772.0}, {"date": "2018-09-21", "close": 81.15, "volume": 379822.0}, {"date": "2018-09-24", "close": 78.95, "volume": 122503.0}, {"date": "2018-09-25", "close": 79.45, "volume": 263407.0}, {"date": "2018-09-26", "close": 78.2, "volume": 176421.0}, {"date": "2018-09-27", "close": 78.45, "volume": 114717.0}, {"date": "2018-09-28", "close": 78.25, "volume": 180855.0}, {"date": "2018-10-01", "close": 77.56, "volume": 127028.0}, {"date": "2018-10-02", "close": 77.84, "volume": 97610.0}, {"date": "2018-10-03", "close": 78.33, "volume": 86810.0}, {"date": "2018-10-04", "close": 76.94, "volume": 129340.0}, {"date": "2018-10-05", "close": 75.98, "volume": 216706.0}, {"date": "2018-10-08", "close": 76.27, "volume": 127938.0}, {"date": "2018-10-09", "close": 76.08, "volume": 238938.0}, {"date": "2018-10-10", "close": 73.26, "volume": 238706.0}, {"date": "2018-10-11", "close": 71.15, "volume": 132598.0}, {"date": "2018-10-12", "close": 70.61, "volume": 202837.0}, {"date": "2018-10-15", "close": 71.58, "volume": 192429.0}, {"date": "2018-10-16", "close": 73.01, "volume": 259487.0}, {"date": "2018-10-17", "close": 72.01, "volume": 159466.0}, {"date": "2018-10-18", "close": 70.67, "volume": 163962.0}, {"date": "2018-10-19", "close": 69.75, "volume": 125599.0}, {"date": "2018-10-22", "close": 69.84, "volume": 139654.0}, {"date": "2018-10-23", "close": 69.31, "volume": 125046.0}, {"date": "2018-10-24", "close": 66.33, "volume": 156051.0}, {"date": "2018-10-25", "close": 67.43, "volume": 156833.0}, {"date": "2018-10-26", "close": 66.63, "volume": 167241.0}, {"date": "2018-10-29", "close": 66.28, "volume": 139737.0}, {"date": "2018-10-30", "close": 67.77, "volume": 195014.0}, {"date": "2018-10-31", "close": 65.73, "volume": 330720.0}, {"date": "2018-11-01", "close": 67.3, "volume": 289806.0}, {"date": "2018-11-02", "close": 66.84, "volume": 136264.0}, {"date": "2018-11-05", "close": 66.98, "volume": 214439.0}, {"date": "2018-11-06", "close": 67.2, "volume": 184331.0}, {"date": "2018-11-07", "close": 69.93, "volume": 173125.0}, {"date": "2018-11-08", "close": 68.94, "volume": 119352.0}, {"date": "2018-11-09", "close": 67.49, "volume": 94283.0}, {"date": "2018-11-12", "close": 66.09, "volume": 126572.0}, {"date": "2018-11-13", "close": 65.46, "volume": 128311.0}, {"date": "2018-11-14", "close": 65.45, "volume": 144062.0}, {"date": "2018-11-15", "close": 66.28, "volume": 123516.0}, {"date": "2018-11-16", "close": 66.07, "volume": 219911.0}, {"date": "2018-11-19", "close": 65.31, "volume": 117494.0}, {"date": "2018-11-20", "close": 64.63, "volume": 174318.0}, {"date": "2018-11-21", "close": 65.11, "volume": 81528.0}, {"date": "2018-11-23", "close": 64.23, "volume": 35831.0}, {"date": "2018-11-26", "close": 64.75, "volume": 103491.0}, {"date": "2018-11-27", "close": 63.64, "volume": 92639.0}, {"date": "2018-11-28", "close": 65.48, "volume": 198241.0}, {"date": "2018-11-29", "close": 64.42, "volume": 73944.0}, {"date": "2018-11-30", "close": 65.23, "volume": 169908.0}, {"date": "2018-12-03", "close": 65.4, "volume": 93195.0}, {"date": "2018-12-04", "close": 61.61, "volume": 130132.0}, {"date": "2018-12-06", "close": 60.45, "volume": 139849.0}, {"date": "2018-12-07", "close": 59.64, "volume": 177315.0}, {"date": "2018-12-10", "close": 58.7, "volume": 169333.0}, {"date": "2018-12-11", "close": 58.44, "volume": 91748.0}, {"date": "2018-12-12", "close": 59.34, "volume": 117838.0}, {"date": "2018-12-13", "close": 58.34, "volume": 115101.0}, {"date": "2018-12-14", "close": 57.11, "volume": 135307.0}, {"date": "2018-12-17", "close": 55.66, "volume": 254267.0}, {"date": "2018-12-18", "close": 56.05, "volume": 146688.0}, {"date": "2018-12-19", "close": 54.75, "volume": 176684.0}, {"date": "2018-12-20", "close": 54.78, "volume": 218609.0}, {"date": "2018-12-21", "close": 52.97, "volume": 861115.0}, {"date": "2018-12-24", "close": 51.48, "volume": 109944.0}, {"date": "2018-12-26", "close": 53.22, "volume": 187869.0}, {"date": "2018-12-27", "close": 53.58, "volume": 173730.0}, {"date": "2018-12-28", "close": 53.31, "volume": 147428.0}, {"date": "2018-12-31", "close": 53.94, "volume": 163561.0}, {"date": "2019-01-02", "close": 53.35, "volume": 226929.0}, {"date": "2019-01-03", "close": 51.93, "volume": 116516.0}, {"date": "2019-01-04", "close": 53.76, "volume": 199531.0}, {"date": "2019-01-07", "close": 54.54, "volume": 165980.0}, {"date": "2019-01-08", "close": 55.88, "volume": 206995.0}, {"date": "2019-01-09", "close": 56.34, "volume": 135093.0}, {"date": "2019-01-10", "close": 57.23, "volume": 141514.0}, {"date": "2019-01-11", "close": 57.96, "volume": 202933.0}, {"date": "2019-01-14", "close": 57.68, "volume": 137557.0}, {"date": "2019-01-15", "close": 58.78, "volume": 172754.0}, {"date": "2019-01-16", "close": 59.07, "volume": 189178.0}, {"date": "2019-01-17", "close": 61.0, "volume": 204608.0}, {"date": "2019-01-18", "close": 62.27, "volume": 199318.0}, {"date": "2019-01-22", "close": 61.73, "volume": 267389.0}, {"date": "2019-01-23", "close": 60.42, "volume": 245062.0}, {"date": "2019-01-24", "close": 55.32, "volume": 527184.0}, {"date": "2019-01-25", "close": 58.79, "volume": 612205.0}, {"date": "2019-01-28", "close": 58.78, "volume": 265606.0}, {"date": "2019-01-29", "close": 59.0, "volume": 344268.0}, {"date": "2019-01-30", "close": 58.41, "volume": 341010.0}, {"date": "2019-01-31", "close": 59.01, "volume": 251584.0}, {"date": "2019-02-01", "close": 57.89, "volume": 278322.0}, {"date": "2019-02-04", "close": 58.54, "volume": 368823.0}, {"date": "2019-02-05", "close": 57.98, "volume": 186189.0}, {"date": "2019-02-06", "close": 57.38, "volume": 122741.0}, {"date": "2019-02-07", "close": 55.94, "volume": 225407.0}, {"date": "2019-02-08", "close": 56.19, "volume": 195922.0}, {"date": "2019-02-11", "close": 56.32, "volume": 234858.0}, {"date": "2019-02-12", "close": 57.95, "volume": 250282.0}, {"date": "2019-02-13", "close": 58.27, "volume": 173282.0}, {"date": "2019-02-14", "close": 57.8, "volume": 187277.0}, {"date": "2019-02-15", "close": 57.93, "volume": 429202.0}, {"date": "2019-02-19", "close": 59.11, "volume": 321714.0}, {"date": "2019-02-20", "close": 60.5, "volume": 248212.0}, {"date": "2019-02-21", "close": 60.11, "volume": 206349.0}, {"date": "2019-02-22", "close": 60.14, "volume": 150097.0}, {"date": "2019-02-25", "close": 60.22, "volume": 264796.0}, {"date": "2019-02-26", "close": 59.55, "volume": 184338.0}, {"date": "2019-02-27", "close": 58.91, "volume": 134449.0}, {"date": "2019-02-28", "close": 58.14, "volume": 173471.0}, {"date": "2019-03-01", "close": 58.83, "volume": 153254.0}, {"date": "2019-03-04", "close": 58.34, "volume": 179177.0}, {"date": "2019-03-05", "close": 58.34, "volume": 121533.0}, {"date": "2019-03-06", "close": 57.02, "volume": 124245.0}, {"date": "2019-03-07", "close": 56.17, "volume": 105922.0}, {"date": "2019-03-08", "close": 57.04, "volume": 131567.0}, {"date": "2019-03-11", "close": 57.92, "volume": 101048.0}, {"date": "2019-03-12", "close": 58.13, "volume": 103351.0}, {"date": "2019-03-13", "close": 58.78, "volume": 181214.0}, {"date": "2019-03-14", "close": 58.14, "volume": 117682.0}, {"date": "2019-03-15", "close": 58.06, "volume": 366472.0}, {"date": "2019-03-18", "close": 58.58, "volume": 148060.0}, {"date": "2019-03-19", "close": 58.21, "volume": 242535.0}, {"date": "2019-03-20", "close": 58.11, "volume": 205800.0}, {"date": "2019-03-21", "close": 59.35, "volume": 135040.0}, {"date": "2019-03-22", "close": 56.12, "volume": 157696.0}, {"date": "2019-03-25", "close": 56.68, "volume": 192188.0}, {"date": "2019-03-26", "close": 57.37, "volume": 140972.0}, {"date": "2019-03-27", "close": 57.67, "volume": 106193.0}, {"date": "2019-03-28", "close": 58.39, "volume": 98637.0}, {"date": "2019-03-29", "close": 59.47, "volume": 218322.0}, {"date": "2019-04-01", "close": 59.91, "volume": 164655.0}, {"date": "2019-04-02", "close": 58.66, "volume": 237597.0}, {"date": "2019-04-03", "close": 59.36, "volume": 103271.0}, {"date": "2019-04-04", "close": 59.91, "volume": 94595.0}, {"date": "2019-04-05", "close": 60.9, "volume": 119658.0}, {"date": "2019-04-08", "close": 60.44, "volume": 119035.0}, {"date": "2019-04-09", "close": 59.21, "volume": 131338.0}, {"date": "2019-04-10", "close": 60.54, "volume": 148054.0}, {"date": "2019-04-11", "close": 61.14, "volume": 87296.0}, {"date": "2019-04-12", "close": 61.83, "volume": 203328.0}, {"date": "2019-04-15", "close": 61.87, "volume": 122805.0}, {"date": "2019-04-16", "close": 61.53, "volume": 161661.0}, {"date": "2019-04-17", "close": 62.49, "volume": 203558.0}, {"date": "2019-04-18", "close": 62.7, "volume": 109108.0}, {"date": "2019-04-22", "close": 62.63, "volume": 150330.0}, {"date": "2019-04-23", "close": 63.49, "volume": 117389.0}, {"date": "2019-04-24", "close": 63.5, "volume": 154571.0}, {"date": "2019-04-25", "close": 61.61, "volume": 207958.0}, {"date": "2019-04-26", "close": 59.27, "volume": 344373.0}, {"date": "2019-04-29", "close": 60.04, "volume": 203786.0}, {"date": "2019-04-30", "close": 59.94, "volume": 304547.0}, {"date": "2019-05-01", "close": 59.45, "volume": 379796.0}, {"date": "2019-05-02", "close": 58.83, "volume": 175494.0}, {"date": "2019-05-03", "close": 60.31, "volume": 147639.0}, {"date": "2019-05-06", "close": 59.99, "volume": 116875.0}, {"date": "2019-05-07", "close": 58.26, "volume": 93689.0}, {"date": "2019-05-08", "close": 57.73, "volume": 134194.0}, {"date": "2019-05-09", "close": 57.2, "volume": 91863.0}, {"date": "2019-05-10", "close": 56.89, "volume": 90707.0}, {"date": "2019-05-13", "close": 54.63, "volume": 190899.0}, {"date": "2019-05-14", "close": 54.77, "volume": 114073.0}, {"date": "2019-05-15", "close": 54.62, "volume": 80533.0}, {"date": "2019-05-16", "close": 55.17, "volume": 278905.0}, {"date": "2019-05-17", "close": 55.04, "volume": 194920.0}, {"date": "2019-05-20", "close": 55.78, "volume": 187833.0}, {"date": "2019-05-21", "close": 56.52, "volume": 132789.0}, {"date": "2019-05-22", "close": 55.35, "volume": 131464.0}, {"date": "2019-05-23", "close": 54.75, "volume": 210436.0}, {"date": "2019-05-24", "close": 55.34, "volume": 211889.0}, {"date": "2019-05-28", "close": 55.36, "volume": 117564.0}, {"date": "2019-05-29", "close": 55.28, "volume": 111504.0}, {"date": "2019-05-30", "close": 54.87, "volume": 101435.0}, {"date": "2019-05-31", "close": 54.33, "volume": 131316.0}, {"date": "2019-06-03", "close": 55.34, "volume": 169035.0}, {"date": "2019-06-04", "close": 57.67, "volume": 129003.0}, {"date": "2019-06-05", "close": 57.34, "volume": 106382.0}, {"date": "2019-06-06", "close": 56.98, "volume": 73353.0}, {"date": "2019-06-07", "close": 57.3, "volume": 321714.0}, {"date": "2019-06-10", "close": 57.99, "volume": 355089.0}, {"date": "2019-06-11", "close": 56.82, "volume": 405101.0}, {"date": "2019-06-12", "close": 57.12, "volume": 67699.0}, {"date": "2019-06-13", "close": 57.52, "volume": 327866.0}, {"date": "2019-06-14", "close": 56.82, "volume": 96375.0}, {"date": "2019-06-17", "close": 56.2, "volume": 114720.0}, {"date": "2019-06-18", "close": 57.13, "volume": 146354.0}, {"date": "2019-06-19", "close": 58.12, "volume": 191876.0}, {"date": "2019-06-20", "close": 59.28, "volume": 220637.0}, {"date": "2019-06-21", "close": 58.53, "volume": 268726.0}, {"date": "2019-06-24", "close": 58.5, "volume": 229736.0}, {"date": "2019-06-25", "close": 58.86, "volume": 216018.0}, {"date": "2019-06-26", "close": 59.17, "volume": 271798.0}, {"date": "2019-06-27", "close": 60.78, "volume": 211969.0}, {"date": "2019-06-28", "close": 61.53, "volume": 332726.0}, {"date": "2019-07-01", "close": 61.01, "volume": 288435.0}, {"date": "2019-07-02", "close": 60.74, "volume": 107737.0}, {"date": "2019-07-03", "close": 61.07, "volume": 54453.0}, {"date": "2019-07-05", "close": 61.22, "volume": 107023.0}, {"date": "2019-07-08", "close": 60.57, "volume": 116057.0}, {"date": "2019-07-09", "close": 59.67, "volume": 158812.0}, {"date": "2019-07-10", "close": 59.27, "volume": 93292.0}, {"date": "2019-07-11", "close": 58.23, "volume": 183115.0}, {"date": "2019-07-12", "close": 59.18, "volume": 159970.0}, {"date": "2019-07-15", "close": 58.7, "volume": 115194.0}, {"date": "2019-07-16", "close": 58.77, "volume": 113445.0}, {"date": "2019-07-17", "close": 57.53, "volume": 101638.0}, {"date": "2019-07-18", "close": 57.25, "volume": 81526.0}, {"date": "2019-07-19", "close": 57.28, "volume": 177793.0}, {"date": "2019-07-22", "close": 57.68, "volume": 96085.0}, {"date": "2019-07-23", "close": 59.6, "volume": 115413.0}, {"date": "2019-07-24", "close": 61.41, "volume": 120093.0}, {"date": "2019-07-25", "close": 60.56, "volume": 130441.0}, {"date": "2019-07-26", "close": 60.64, "volume": 155868.0}, {"date": "2019-07-29", "close": 60.51, "volume": 182985.0}, {"date": "2019-07-30", "close": 61.32, "volume": 183102.0}, {"date": "2019-07-31", "close": 60.84, "volume": 310227.0}, {"date": "2019-08-01", "close": 59.11, "volume": 166299.0}, {"date": "2019-08-02", "close": 57.89, "volume": 157900.0}, {"date": "2019-08-05", "close": 55.82, "volume": 267384.0}, {"date": "2019-08-06", "close": 55.96, "volume": 188394.0}, {"date": "2019-08-07", "close": 55.0, "volume": 244204.0}, {"date": "2019-08-08", "close": 56.88, "volume": 212908.0}, {"date": "2019-08-09", "close": 55.34, "volume": 177415.0}, {"date": "2019-08-12", "close": 54.23, "volume": 166175.0}, {"date": "2019-08-13", "close": 53.87, "volume": 395549.0}, {"date": "2019-08-14", "close": 52.77, "volume": 553097.0}, {"date": "2019-08-15", "close": 52.52, "volume": 288884.0}, {"date": "2019-08-16", "close": 53.2, "volume": 164008.0}, {"date": "2019-08-19", "close": 53.86, "volume": 280338.0}, {"date": "2019-08-20", "close": 53.54, "volume": 344239.0}, {"date": "2019-08-21", "close": 53.83, "volume": 163688.0}, {"date": "2019-08-22", "close": 53.29, "volume": 217811.0}, {"date": "2019-08-23", "close": 51.36, "volume": 191595.0}, {"date": "2019-08-26", "close": 50.93, "volume": 352247.0}, {"date": "2019-08-27", "close": 50.79, "volume": 231257.0}, {"date": "2019-08-28", "close": 51.7, "volume": 250107.0}, {"date": "2019-08-29", "close": 52.93, "volume": 118876.0}, {"date": "2019-08-30", "close": 53.39, "volume": 360764.0}, {"date": "2019-09-03", "close": 51.9, "volume": 161046.0}, {"date": "2019-09-04", "close": 51.53, "volume": 202058.0}, {"date": "2019-09-05", "close": 53.42, "volume": 282562.0}, {"date": "2019-09-06", "close": 52.7, "volume": 309329.0}, {"date": "2019-09-09", "close": 53.67, "volume": 422863.0}, {"date": "2019-09-10", "close": 55.65, "volume": 294696.0}, {"date": "2019-09-11", "close": 56.64, "volume": 373787.0}, {"date": "2019-09-12", "close": 56.53, "volume": 213629.0}, {"date": "2019-09-13", "close": 57.25, "volume": 339349.0}, {"date": "2019-09-16", "close": 56.98, "volume": 229877.0}, {"date": "2019-09-17", "close": 56.39, "volume": 216547.0}, {"date": "2019-09-18", "close": 55.25, "volume": 309581.0}, {"date": "2019-09-19", "close": 54.86, "volume": 306095.0}, {"date": "2019-09-20", "close": 54.74, "volume": 685032.0}, {"date": "2019-09-23", "close": 54.88, "volume": 150339.0}, {"date": "2019-09-24", "close": 54.63, "volume": 404023.0}, {"date": "2019-09-25", "close": 55.44, "volume": 414581.0}, {"date": "2019-09-26", "close": 55.16, "volume": 260390.0}, {"date": "2019-09-27", "close": 55.42, "volume": 288147.0}, {"date": "2019-09-30", "close": 56.8, "volume": 309088.0}, {"date": "2019-10-01", "close": 54.38, "volume": 177943.0}, {"date": "2019-10-02", "close": 53.64, "volume": 229853.0}, {"date": "2019-10-03", "close": 53.88, "volume": 196550.0}, {"date": "2019-10-04", "close": 54.81, "volume": 138021.0}, {"date": "2019-10-07", "close": 54.0, "volume": 236045.0}, {"date": "2019-10-08", "close": 52.78, "volume": 238581.0}, {"date": "2019-10-09", "close": 53.19, "volume": 134928.0}, {"date": "2019-10-10", "close": 53.69, "volume": 101930.0}, {"date": "2019-10-11", "close": 55.38, "volume": 166418.0}, {"date": "2019-10-14", "close": 55.23, "volume": 74222.0}, {"date": "2019-10-15", "close": 55.45, "volume": 100057.0}, {"date": "2019-10-16", "close": 55.31, "volume": 105966.0}, {"date": "2019-10-17", "close": 55.67, "volume": 164614.0}, {"date": "2019-10-18", "close": 55.72, "volume": 114342.0}, {"date": "2019-10-21", "close": 56.0, "volume": 123199.0}, {"date": "2019-10-22", "close": 57.29, "volume": 117655.0}, {"date": "2019-10-23", "close": 56.83, "volume": 103667.0}, {"date": "2019-10-24", "close": 56.39, "volume": 86236.0}, {"date": "2019-10-25", "close": 56.6, "volume": 113443.0}, {"date": "2019-10-28", "close": 57.03, "volume": 153345.0}, {"date": "2019-10-29", "close": 57.47, "volume": 189456.0}, {"date": "2019-10-30", "close": 60.95, "volume": 667177.0}, {"date": "2019-10-31", "close": 59.84, "volume": 319685.0}, {"date": "2019-11-01", "close": 62.27, "volume": 169289.0}, {"date": "2019-11-04", "close": 62.56, "volume": 241484.0}, {"date": "2019-11-05", "close": 63.13, "volume": 353765.0}, {"date": "2019-11-06", "close": 62.54, "volume": 166964.0}, {"date": "2019-11-07", "close": 63.18, "volume": 174595.0}, {"date": "2019-11-08", "close": 63.79, "volume": 121514.0}, {"date": "2019-11-11", "close": 63.4, "volume": 125043.0}, {"date": "2019-11-12", "close": 63.81, "volume": 145086.0}, {"date": "2019-11-13", "close": 63.13, "volume": 139139.0}, {"date": "2019-11-14", "close": 62.0, "volume": 107528.0}, {"date": "2019-11-15", "close": 62.11, "volume": 104132.0}, {"date": "2019-11-18", "close": 61.76, "volume": 113813.0}, {"date": "2019-11-19", "close": 62.49, "volume": 291506.0}, {"date": "2019-11-20", "close": 61.88, "volume": 163587.0}, {"date": "2019-11-21", "close": 62.53, "volume": 187091.0}, {"date": "2019-11-22", "close": 63.49, "volume": 249646.0}, {"date": "2019-11-25", "close": 64.5, "volume": 210813.0}, {"date": "2019-11-26", "close": 64.82, "volume": 266533.0}, {"date": "2019-11-27", "close": 65.28, "volume": 202625.0}, {"date": "2019-11-29", "close": 63.85, "volume": 78171.0}, {"date": "2019-12-02", "close": 63.62, "volume": 233087.0}, {"date": "2019-12-03", "close": 63.18, "volume": 176222.0}, {"date": "2019-12-04", "close": 63.55, "volume": 246335.0}, {"date": "2019-12-05", "close": 64.23, "volume": 233006.0}, {"date": "2019-12-06", "close": 65.29, "volume": 231011.0}, {"date": "2019-12-09", "close": 64.08, "volume": 268783.0}, {"date": "2019-12-10", "close": 63.8, "volume": 160023.0}, {"date": "2019-12-11", "close": 64.87, "volume": 219604.0}, {"date": "2019-12-12", "close": 67.59, "volume": 322021.0}, {"date": "2019-12-13", "close": 67.3, "volume": 305824.0}, {"date": "2019-12-16", "close": 66.94, "volume": 305681.0}, {"date": "2019-12-17", "close": 67.16, "volume": 118518.0}, {"date": "2019-12-18", "close": 66.3, "volume": 301460.0}, {"date": "2019-12-19", "close": 66.25, "volume": 123629.0}, {"date": "2019-12-20", "close": 66.66, "volume": 384120.0}, {"date": "2019-12-23", "close": 66.45, "volume": 76753.0}, {"date": "2019-12-24", "close": 66.8, "volume": 50910.0}, {"date": "2019-12-26", "close": 66.94, "volume": 88697.0}, {"date": "2019-12-27", "close": 66.59, "volume": 89565.0}, {"date": "2019-12-30", "close": 66.85, "volume": 118823.0}, {"date": "2019-12-31", "close": 66.69, "volume": 168587.0}, {"date": "2020-01-02", "close": 66.61, "volume": 131955.0}, {"date": "2020-01-03", "close": 66.55, "volume": 151204.0}, {"date": "2020-01-06", "close": 66.85, "volume": 223848.0}, {"date": "2020-01-07", "close": 66.29, "volume": 159417.0}, {"date": "2020-01-08", "close": 65.85, "volume": 132497.0}, {"date": "2020-01-09", "close": 65.5, "volume": 221154.0}, {"date": "2020-01-10", "close": 65.0, "volume": 172158.0}, {"date": "2020-01-13", "close": 65.93, "volume": 135107.0}, {"date": "2020-01-14", "close": 66.63, "volume": 240032.0}, {"date": "2020-01-15", "close": 66.92, "volume": 178981.0}, {"date": "2020-01-16", "close": 67.94, "volume": 157110.0}, {"date": "2020-01-17", "close": 67.48, "volume": 161395.0}, {"date": "2020-01-21", "close": 66.48, "volume": 226248.0}, {"date": "2020-01-22", "close": 66.21, "volume": 270259.0}, {"date": "2020-01-23", "close": 65.76, "volume": 414673.0}, {"date": "2020-01-24", "close": 65.81, "volume": 212078.0}, {"date": "2020-01-27", "close": 64.3, "volume": 281553.0}, {"date": "2020-01-28", "close": 65.56, "volume": 195084.0}, {"date": "2020-01-29", "close": 65.85, "volume": 204766.0}, {"date": "2020-01-30", "close": 66.12, "volume": 193409.0}, {"date": "2020-01-31", "close": 64.57, "volume": 302258.0}, {"date": "2020-02-03", "close": 65.68, "volume": 264215.0}, {"date": "2020-02-04", "close": 67.27, "volume": 184950.0}, {"date": "2020-02-05", "close": 68.25, "volume": 147187.0}, {"date": "2020-02-06", "close": 67.21, "volume": 125977.0}, {"date": "2020-02-07", "close": 66.85, "volume": 165842.0}, {"date": "2020-02-10", "close": 68.13, "volume": 217975.0}, {"date": "2020-02-11", "close": 69.03, "volume": 385745.0}, {"date": "2020-02-12", "close": 70.41, "volume": 274732.0}, {"date": "2020-02-13", "close": 70.07, "volume": 245256.0}, {"date": "2020-02-14", "close": 69.58, "volume": 265421.0}, {"date": "2020-02-18", "close": 67.68, "volume": 160549.0}, {"date": "2020-02-19", "close": 67.46, "volume": 107596.0}, {"date": "2020-02-20", "close": 67.67, "volume": 156942.0}, {"date": "2020-02-21", "close": 67.09, "volume": 422737.0}, {"date": "2020-02-24", "close": 65.58, "volume": 223675.0}, {"date": "2020-02-25", "close": 63.69, "volume": 301845.0}, {"date": "2020-02-26", "close": 63.5, "volume": 251829.0}, {"date": "2020-02-27", "close": 61.27, "volume": 215095.0}, {"date": "2020-02-28", "close": 58.99, "volume": 250544.0}, {"date": "2020-03-02", "close": 58.66, "volume": 463031.0}, {"date": "2020-03-03", "close": 57.9, "volume": 243149.0}, {"date": "2020-03-04", "close": 58.84, "volume": 202821.0}, {"date": "2020-03-05", "close": 55.34, "volume": 255404.0}, {"date": "2020-03-06", "close": 56.2, "volume": 368154.0}, {"date": "2020-03-09", "close": 48.82, "volume": 407047.0}, {"date": "2020-03-10", "close": 48.95, "volume": 303050.0}, {"date": "2020-03-11", "close": 47.59, "volume": 395959.0}, {"date": "2020-03-12", "close": 42.31, "volume": 443286.0}, {"date": "2020-03-13", "close": 44.87, "volume": 294998.0}, {"date": "2020-03-16", "close": 40.88, "volume": 377259.0}, {"date": "2020-03-17", "close": 44.15, "volume": 465778.0}, {"date": "2020-03-18", "close": 32.03, "volume": 363653.0}, {"date": "2020-03-19", "close": 36.5, "volume": 353443.0}, {"date": "2020-03-20", "close": 35.2, "volume": 524236.0}, {"date": "2020-03-23", "close": 36.22, "volume": 255902.0}, {"date": "2020-03-24", "close": 39.64, "volume": 256773.0}, {"date": "2020-03-25", "close": 44.76, "volume": 393944.0}, {"date": "2020-03-26", "close": 49.6, "volume": 417791.0}, {"date": "2020-03-27", "close": 44.17, "volume": 310148.0}, {"date": "2020-03-30", "close": 44.8, "volume": 217673.0}, {"date": "2020-03-31", "close": 45.72, "volume": 269924.0}, {"date": "2020-04-01", "close": 43.27, "volume": 191584.0}, {"date": "2020-04-02", "close": 43.9, "volume": 168106.0}, {"date": "2020-04-03", "close": 42.62, "volume": 197848.0}, {"date": "2020-04-06", "close": 46.08, "volume": 342758.0}, {"date": "2020-04-07", "close": 46.54, "volume": 243660.0}, {"date": "2020-04-08", "close": 47.97, "volume": 236144.0}, {"date": "2020-04-09", "close": 51.99, "volume": 200117.0}, {"date": "2020-04-13", "close": 49.31, "volume": 142034.0}, {"date": "2020-04-14", "close": 50.21, "volume": 125278.0}, {"date": "2020-04-15", "close": 45.93, "volume": 245327.0}, {"date": "2020-04-16", "close": 45.47, "volume": 293857.0}, {"date": "2020-04-17", "close": 47.0, "volume": 214586.0}, {"date": "2020-04-20", "close": 46.63, "volume": 160168.0}, {"date": "2020-04-21", "close": 44.06, "volume": 169144.0}, {"date": "2020-04-22", "close": 45.44, "volume": 155113.0}, {"date": "2020-04-23", "close": 46.74, "volume": 177795.0}, {"date": "2020-04-24", "close": 48.24, "volume": 218034.0}, {"date": "2020-04-27", "close": 49.99, "volume": 397314.0}, {"date": "2020-04-28", "close": 52.33, "volume": 270753.0}, {"date": "2020-04-29", "close": 56.62, "volume": 272715.0}, {"date": "2020-04-30", "close": 52.39, "volume": 343810.0}, {"date": "2020-05-01", "close": 51.44, "volume": 256269.0}, {"date": "2020-05-04", "close": 48.1, "volume": 399909.0}, {"date": "2020-05-05", "close": 51.79, "volume": 314164.0}, {"date": "2020-05-06", "close": 51.12, "volume": 203374.0}, {"date": "2020-05-07", "close": 52.12, "volume": 164284.0}, {"date": "2020-05-08", "close": 53.85, "volume": 238559.0}, {"date": "2020-05-11", "close": 53.3, "volume": 224860.0}, {"date": "2020-05-12", "close": 51.13, "volume": 176987.0}, {"date": "2020-05-13", "close": 48.76, "volume": 163908.0}, {"date": "2020-05-14", "close": 50.3, "volume": 267571.0}, {"date": "2020-05-15", "close": 50.12, "volume": 598964.0}, {"date": "2020-05-18", "close": 55.49, "volume": 231037.0}, {"date": "2020-05-19", "close": 53.58, "volume": 125116.0}, {"date": "2020-05-20", "close": 55.76, "volume": 161847.0}, {"date": "2020-05-21", "close": 54.82, "volume": 153815.0}, {"date": "2020-05-22", "close": 55.2, "volume": 107145.0}, {"date": "2020-05-26", "close": 58.23, "volume": 145862.0}, {"date": "2020-05-27", "close": 60.0, "volume": 219607.0}, {"date": "2020-05-28", "close": 58.76, "volume": 199354.0}, {"date": "2020-05-29", "close": 58.0, "volume": 256294.0}, {"date": "2020-06-01", "close": 58.64, "volume": 182176.0}, {"date": "2020-06-02", "close": 59.91, "volume": 161476.0}, {"date": "2020-06-03", "close": 62.66, "volume": 154747.0}, {"date": "2020-06-04", "close": 64.02, "volume": 215014.0}, {"date": "2020-06-05", "close": 66.95, "volume": 266777.0}, {"date": "2020-06-08", "close": 68.13, "volume": 240124.0}, {"date": "2020-06-09", "close": 66.8, "volume": 206218.0}, {"date": "2020-06-10", "close": 64.94, "volume": 161607.0}, {"date": "2020-06-11", "close": 59.16, "volume": 222231.0}, {"date": "2020-06-12", "close": 59.42, "volume": 266788.0}, {"date": "2020-06-15", "close": 61.0, "volume": 193662.0}, {"date": "2020-06-16", "close": 62.89, "volume": 142617.0}, {"date": "2020-06-17", "close": 61.4, "volume": 141336.0}, {"date": "2020-06-18", "close": 61.41, "volume": 141273.0}, {"date": "2020-06-19", "close": 60.11, "volume": 301915.0}, {"date": "2020-06-22", "close": 61.17, "volume": 159387.0}, {"date": "2020-06-23", "close": 60.98, "volume": 119771.0}, {"date": "2020-06-24", "close": 58.27, "volume": 212626.0}, {"date": "2020-06-25", "close": 59.91, "volume": 245880.0}, {"date": "2020-06-26", "close": 58.96, "volume": 802474.0}, {"date": "2020-06-29", "close": 61.46, "volume": 182864.0}, {"date": "2020-06-30", "close": 62.39, "volume": 240031.0}, {"date": "2020-07-01", "close": 60.88, "volume": 152223.0}, {"date": "2020-07-02", "close": 61.38, "volume": 190468.0}, {"date": "2020-07-06", "close": 62.11, "volume": 198186.0}, {"date": "2020-07-07", "close": 60.77, "volume": 221630.0}, {"date": "2020-07-08", "close": 60.95, "volume": 248166.0}, {"date": "2020-07-09", "close": 59.14, "volume": 221126.0}, {"date": "2020-07-10", "close": 60.41, "volume": 219612.0}, {"date": "2020-07-13", "close": 60.5, "volume": 198533.0}, {"date": "2020-07-14", "close": 62.02, "volume": 192342.0}, {"date": "2020-07-15", "close": 63.17, "volume": 331559.0}, {"date": "2020-07-16", "close": 63.26, "volume": 119099.0}, {"date": "2020-07-17", "close": 63.51, "volume": 120529.0}, {"date": "2020-07-20", "close": 63.26, "volume": 128822.0}, {"date": "2020-07-21", "close": 64.29, "volume": 186368.0}, {"date": "2020-07-22", "close": 64.22, "volume": 112609.0}, {"date": "2020-07-23", "close": 65.03, "volume": 159302.0}, {"date": "2020-07-24", "close": 64.32, "volume": 108996.0}, {"date": "2020-07-27", "close": 64.14, "volume": 148414.0}, {"date": "2020-07-28", "close": 62.98, "volume": 101468.0}, {"date": "2020-07-29", "close": 64.55, "volume": 111945.0}, {"date": "2020-07-30", "close": 63.29, "volume": 98135.0}, {"date": "2020-07-31", "close": 63.12, "volume": 171848.0}, {"date": "2020-08-03", "close": 64.38, "volume": 115284.0}, {"date": "2020-08-04", "close": 64.14, "volume": 136072.0}, {"date": "2020-08-05", "close": 65.98, "volume": 115543.0}, {"date": "2020-08-06", "close": 65.21, "volume": 112408.0}, {"date": "2020-08-07", "close": 67.26, "volume": 174737.0}, {"date": "2020-08-10", "close": 68.67, "volume": 222259.0}, {"date": "2020-08-11", "close": 69.05, "volume": 216084.0}, {"date": "2020-08-12", "close": 67.8, "volume": 234562.0}, {"date": "2020-08-13", "close": 64.15, "volume": 143193.0}, {"date": "2020-08-14", "close": 63.29, "volume": 167680.0}, {"date": "2020-08-17", "close": 63.5, "volume": 228929.0}, {"date": "2020-08-18", "close": 63.19, "volume": 145618.0}, {"date": "2020-08-19", "close": 61.21, "volume": 184289.0}, {"date": "2020-08-20", "close": 60.97, "volume": 129685.0}, {"date": "2020-08-21", "close": 59.87, "volume": 169453.0}, {"date": "2020-08-24", "close": 60.59, "volume": 226550.0}, {"date": "2020-08-25", "close": 60.24, "volume": 157258.0}, {"date": "2020-08-26", "close": 59.99, "volume": 91962.0}, {"date": "2020-08-27", "close": 60.08, "volume": 104663.0}, {"date": "2020-08-28", "close": 60.73, "volume": 89533.0}, {"date": "2020-08-31", "close": 60.21, "volume": 270664.0}, {"date": "2020-09-01", "close": 62.45, "volume": 160354.0}, {"date": "2020-09-02", "close": 62.99, "volume": 196633.0}, {"date": "2020-09-03", "close": 61.43, "volume": 236681.0}, {"date": "2020-09-04", "close": 60.96, "volume": 139445.0}, {"date": "2020-09-08", "close": 59.3, "volume": 220685.0}, {"date": "2020-09-09", "close": 59.5, "volume": 167230.0}, {"date": "2020-09-10", "close": 57.38, "volume": 140969.0}, {"date": "2020-09-11", "close": 57.42, "volume": 173373.0}, {"date": "2020-09-14", "close": 57.39, "volume": 261575.0}, {"date": "2020-09-15", "close": 56.93, "volume": 157082.0}, {"date": "2020-09-16", "close": 58.11, "volume": 284046.0}, {"date": "2020-09-17", "close": 57.84, "volume": 180677.0}, {"date": "2020-09-18", "close": 55.85, "volume": 585539.0}, {"date": "2020-09-21", "close": 53.12, "volume": 341059.0}, {"date": "2020-09-22", "close": 54.17, "volume": 167892.0}, {"date": "2020-09-23", "close": 52.76, "volume": 148163.0}, {"date": "2020-09-24", "close": 53.34, "volume": 129753.0}, {"date": "2020-09-25", "close": 53.66, "volume": 146541.0}, {"date": "2020-09-28", "close": 54.9, "volume": 151100.0}, {"date": "2020-09-29", "close": 54.72, "volume": 171424.0}, {"date": "2020-09-30", "close": 55.1, "volume": 312181.0}, {"date": "2020-10-01", "close": 55.52, "volume": 259281.0}, {"date": "2020-10-02", "close": 55.52, "volume": 428036.0}, {"date": "2020-10-05", "close": 57.33, "volume": 285174.0}, {"date": "2020-10-06", "close": 57.57, "volume": 311464.0}, {"date": "2020-10-07", "close": 58.87, "volume": 215502.0}, {"date": "2020-10-08", "close": 59.7, "volume": 200718.0}, {"date": "2020-10-09", "close": 60.0, "volume": 154579.0}, {"date": "2020-10-12", "close": 61.09, "volume": 97741.0}, {"date": "2020-10-13", "close": 60.07, "volume": 183108.0}, {"date": "2020-10-14", "close": 60.37, "volume": 157337.0}, {"date": "2020-10-15", "close": 61.64, "volume": 118402.0}, {"date": "2020-10-16", "close": 62.34, "volume": 220595.0}, {"date": "2020-10-19", "close": 62.0, "volume": 170568.0}, {"date": "2020-10-20", "close": 62.86, "volume": 143470.0}, {"date": "2020-10-21", "close": 61.86, "volume": 98929.0}, {"date": "2020-10-22", "close": 61.05, "volume": 194933.0}, {"date": "2020-10-23", "close": 61.92, "volume": 117743.0}, {"date": "2020-10-26", "close": 60.84, "volume": 182291.0}, {"date": "2020-10-27", "close": 59.99, "volume": 166012.0}, {"date": "2020-10-28", "close": 60.24, "volume": 223255.0}, {"date": "2020-10-29", "close": 61.48, "volume": 187903.0}, {"date": "2020-10-30", "close": 61.05, "volume": 183186.0}, {"date": "2020-11-02", "close": 64.14, "volume": 236533.0}, {"date": "2020-11-03", "close": 66.35, "volume": 177404.0}, {"date": "2020-11-04", "close": 65.58, "volume": 178229.0}, {"date": "2020-11-05", "close": 66.98, "volume": 131545.0}, {"date": "2020-11-06", "close": 67.03, "volume": 104444.0}, {"date": "2020-11-09", "close": 69.69, "volume": 290979.0}, {"date": "2020-11-10", "close": 71.85, "volume": 167906.0}, {"date": "2020-11-11", "close": 71.65, "volume": 95725.0}, {"date": "2020-11-12", "close": 69.19, "volume": 147741.0}, {"date": "2020-11-13", "close": 71.18, "volume": 109429.0}, {"date": "2020-11-16", "close": 76.6, "volume": 425853.0}, {"date": "2020-11-17", "close": 77.17, "volume": 270019.0}, {"date": "2020-11-18", "close": 76.48, "volume": 275669.0}, {"date": "2020-11-19", "close": 76.99, "volume": 123654.0}, {"date": "2020-11-20", "close": 76.64, "volume": 164401.0}, {"date": "2020-11-23", "close": 79.16, "volume": 151350.0}, {"date": "2020-11-24", "close": 81.76, "volume": 188195.0}, {"date": "2020-11-25", "close": 80.38, "volume": 184275.0}, {"date": "2020-11-27", "close": 80.52, "volume": 53646.0}, {"date": "2020-11-30", "close": 78.43, "volume": 227963.0}, {"date": "2020-12-01", "close": 77.71, "volume": 170271.0}, {"date": "2020-12-02", "close": 76.55, "volume": 125256.0}, {"date": "2020-12-03", "close": 76.88, "volume": 96873.0}, {"date": "2020-12-04", "close": 77.69, "volume": 143177.0}, {"date": "2020-12-07", "close": 77.24, "volume": 113981.0}, {"date": "2020-12-08", "close": 77.5, "volume": 149243.0}, {"date": "2020-12-09", "close": 78.34, "volume": 145135.0}, {"date": "2020-12-10", "close": 76.75, "volume": 101264.0}, {"date": "2020-12-11", "close": 77.0, "volume": 118559.0}, {"date": "2020-12-14", "close": 76.36, "volume": 175296.0}, {"date": "2020-12-15", "close": 79.25, "volume": 233726.0}, {"date": "2020-12-16", "close": 79.29, "volume": 145654.0}, {"date": "2020-12-17", "close": 80.15, "volume": 101253.0}, {"date": "2020-12-18", "close": 78.5, "volume": 558508.0}, {"date": "2020-12-21", "close": 78.0, "volume": 145870.0}, {"date": "2020-12-22", "close": 77.34, "volume": 98947.0}, {"date": "2020-12-23", "close": 77.55, "volume": 92092.0}, {"date": "2020-12-24", "close": 78.09, "volume": 31352.0}, {"date": "2020-12-28", "close": 78.34, "volume": 139077.0}, {"date": "2020-12-29", "close": 77.13, "volume": 94134.0}, {"date": "2020-12-30", "close": 77.58, "volume": 108082.0}, {"date": "2020-12-31", "close": 77.99, "volume": 92729.0}, {"date": "2021-01-04", "close": 76.5, "volume": 210710.0}, {"date": "2021-01-05", "close": 78.34, "volume": 151907.0}, {"date": "2021-01-06", "close": 83.94, "volume": 268546.0}, {"date": "2021-01-07", "close": 83.81, "volume": 215548.0}, {"date": "2021-01-08", "close": 82.42, "volume": 120126.0}, {"date": "2021-01-11", "close": 82.15, "volume": 127553.0}, {"date": "2021-01-12", "close": 84.4, "volume": 103356.0}, {"date": "2021-01-13", "close": 82.52, "volume": 131724.0}, {"date": "2021-01-14", "close": 84.65, "volume": 169679.0}, {"date": "2021-01-15", "close": 83.4, "volume": 134372.0}, {"date": "2021-01-19", "close": 84.76, "volume": 221488.0}, {"date": "2021-01-20", "close": 84.18, "volume": 141432.0}, {"date": "2021-01-21", "close": 82.9, "volume": 199091.0}, {"date": "2021-01-22", "close": 84.32, "volume": 149092.0}, {"date": "2021-01-25", "close": 81.81, "volume": 121989.0}, {"date": "2021-01-26", "close": 80.04, "volume": 168004.0}, {"date": "2021-01-27", "close": 77.0, "volume": 293904.0}, {"date": "2021-01-28", "close": 73.1, "volume": 259811.0}, {"date": "2021-01-29", "close": 70.39, "volume": 281331.0}, {"date": "2021-02-01", "close": 71.99, "volume": 300650.0}, {"date": "2021-02-02", "close": 74.07, "volume": 213879.0}, {"date": "2021-02-03", "close": 76.1, "volume": 265231.0}, {"date": "2021-02-04", "close": 78.31, "volume": 155398.0}, {"date": "2021-02-05", "close": 78.85, "volume": 132189.0}, {"date": "2021-02-08", "close": 81.1, "volume": 89766.0}, {"date": "2021-02-09", "close": 80.9, "volume": 116884.0}, {"date": "2021-02-10", "close": 80.62, "volume": 132759.0}, {"date": "2021-02-11", "close": 80.58, "volume": 168868.0}, {"date": "2021-02-12", "close": 79.47, "volume": 212401.0}, {"date": "2021-02-16", "close": 80.48, "volume": 188250.0}, {"date": "2021-02-17", "close": 80.82, "volume": 129212.0}, {"date": "2021-02-18", "close": 81.27, "volume": 132835.0}, {"date": "2021-02-19", "close": 83.48, "volume": 140191.0}, {"date": "2021-02-22", "close": 85.54, "volume": 126333.0}, {"date": "2021-02-23", "close": 86.05, "volume": 203346.0}, {"date": "2021-02-24", "close": 88.69, "volume": 151912.0}, {"date": "2021-02-25", "close": 87.72, "volume": 207436.0}, {"date": "2021-02-26", "close": 85.37, "volume": 208470.0}, {"date": "2021-03-01", "close": 87.26, "volume": 135904.0}, {"date": "2021-03-02", "close": 85.84, "volume": 102996.0}, {"date": "2021-03-03", "close": 87.69, "volume": 124892.0}, {"date": "2021-03-04", "close": 86.26, "volume": 192454.0}, {"date": "2021-03-05", "close": 91.91, "volume": 162497.0}, {"date": "2021-03-08", "close": 93.73, "volume": 145949.0}, {"date": "2021-03-09", "close": 91.87, "volume": 151593.0}, {"date": "2021-03-10", "close": 93.77, "volume": 169334.0}, {"date": "2021-03-11", "close": 94.54, "volume": 160151.0}, {"date": "2021-03-12", "close": 95.21, "volume": 123566.0}, {"date": "2021-03-15", "close": 93.96, "volume": 177421.0}, {"date": "2021-03-16", "close": 90.56, "volume": 127403.0}, {"date": "2021-03-17", "close": 92.04, "volume": 120463.0}, {"date": "2021-03-18", "close": 91.85, "volume": 151061.0}, {"date": "2021-03-19", "close": 93.16, "volume": 618303.0}, {"date": "2021-03-22", "close": 91.39, "volume": 130022.0}, {"date": "2021-03-23", "close": 88.55, "volume": 208129.0}, {"date": "2021-03-24", "close": 88.73, "volume": 184594.0}, {"date": "2021-03-25", "close": 90.06, "volume": 153575.0}, {"date": "2021-03-26", "close": 92.63, "volume": 130260.0}, {"date": "2021-03-29", "close": 89.1, "volume": 188513.0}, {"date": "2021-03-30", "close": 91.78, "volume": 173335.0}, {"date": "2021-03-31", "close": 91.17, "volume": 167952.0}, {"date": "2021-04-01", "close": 93.18, "volume": 94876.0}, {"date": "2021-04-05", "close": 93.95, "volume": 70973.0}, {"date": "2021-04-06", "close": 94.15, "volume": 80012.0}, {"date": "2021-04-07", "close": 91.25, "volume": 173114.0}, {"date": "2021-04-08", "close": 92.81, "volume": 180744.0}, {"date": "2021-04-09", "close": 94.94, "volume": 131206.0}, {"date": "2021-04-12", "close": 96.18, "volume": 110001.0}, {"date": "2021-04-13", "close": 93.98, "volume": 84274.0}, {"date": "2021-04-14", "close": 93.53, "volume": 93666.0}, {"date": "2021-04-15", "close": 94.15, "volume": 50740.0}, {"date": "2021-04-16", "close": 94.81, "volume": 94047.0}, {"date": "2021-04-19", "close": 93.92, "volume": 147898.0}, {"date": "2021-04-20", "close": 92.88, "volume": 84099.0}, {"date": "2021-04-21", "close": 95.0, "volume": 178311.0}, {"date": "2021-04-22", "close": 94.73, "volume": 120300.0}, {"date": "2021-04-23", "close": 96.05, "volume": 100151.0}, {"date": "2021-04-26", "close": 96.14, "volume": 77280.0}, {"date": "2021-04-27", "close": 96.48, "volume": 147123.0}, {"date": "2021-04-28", "close": 95.46, "volume": 113215.0}, {"date": "2021-04-29", "close": 97.0, "volume": 126390.0}, {"date": "2021-04-30", "close": 95.66, "volume": 152853.0}, {"date": "2021-05-03", "close": 97.07, "volume": 215228.0}, {"date": "2021-05-04", "close": 101.19, "volume": 188251.0}, {"date": "2021-05-05", "close": 102.0, "volume": 118182.0}, {"date": "2021-05-06", "close": 103.35, "volume": 137426.0}, {"date": "2021-05-07", "close": 104.3, "volume": 166733.0}, {"date": "2021-05-10", "close": 105.05, "volume": 198615.0}, {"date": "2021-05-11", "close": 103.0, "volume": 203995.0}, {"date": "2021-05-12", "close": 99.37, "volume": 227286.0}, {"date": "2021-05-13", "close": 102.16, "volume": 201641.0}, {"date": "2021-05-14", "close": 105.08, "volume": 151662.0}, {"date": "2021-05-17", "close": 102.69, "volume": 151117.0}, {"date": "2021-05-18", "close": 98.99, "volume": 201962.0}, {"date": "2021-05-19", "close": 96.78, "volume": 190195.0}, {"date": "2021-05-20", "close": 96.43, "volume": 252157.0}, {"date": "2021-05-21", "close": 96.91, "volume": 277821.0}, {"date": "2021-05-24", "close": 97.0, "volume": 186459.0}, {"date": "2021-05-25", "close": 96.3, "volume": 233938.0}, {"date": "2021-05-26", "close": 96.42, "volume": 197810.0}, {"date": "2021-05-27", "close": 96.89, "volume": 134075.0}, {"date": "2021-05-28", "close": 97.96, "volume": 151076.0}, {"date": "2021-06-01", "close": 98.86, "volume": 119358.0}, {"date": "2021-06-02", "close": 95.96, "volume": 140004.0}, {"date": "2021-06-03", "close": 96.68, "volume": 148082.0}, {"date": "2021-06-04", "close": 96.71, "volume": 87384.0}, {"date": "2021-06-07", "close": 95.77, "volume": 85712.0}, {"date": "2021-06-08", "close": 97.32, "volume": 80049.0}, {"date": "2021-06-09", "close": 95.64, "volume": 81600.0}, {"date": "2021-06-10", "close": 94.0, "volume": 71851.0}, {"date": "2021-06-11", "close": 94.32, "volume": 103216.0}, {"date": "2021-06-14", "close": 93.65, "volume": 98661.0}, {"date": "2021-06-15", "close": 93.85, "volume": 138379.0}, {"date": "2021-06-16", "close": 92.74, "volume": 84616.0}, {"date": "2021-06-17", "close": 88.41, "volume": 228819.0}, {"date": "2021-06-18", "close": 84.91, "volume": 499285.0}, {"date": "2021-06-21", "close": 87.56, "volume": 281285.0}, {"date": "2021-06-22", "close": 86.93, "volume": 119671.0}, {"date": "2021-06-23", "close": 87.67, "volume": 138440.0}, {"date": "2021-06-24", "close": 88.72, "volume": 86683.0}, {"date": "2021-06-25", "close": 89.35, "volume": 1233689.0}, {"date": "2021-06-28", "close": 88.86, "volume": 147319.0}, {"date": "2021-06-29", "close": 89.48, "volume": 90654.0}, {"date": "2021-06-30", "close": 91.06, "volume": 180629.0}, {"date": "2021-07-01", "close": 92.32, "volume": 128917.0}, {"date": "2021-07-02", "close": 91.16, "volume": 187881.0}, {"date": "2021-07-06", "close": 88.32, "volume": 157263.0}, {"date": "2021-07-07", "close": 88.98, "volume": 138829.0}, {"date": "2021-07-08", "close": 87.2, "volume": 189501.0}, {"date": "2021-07-09", "close": 89.48, "volume": 111365.0}, {"date": "2021-07-12", "close": 89.65, "volume": 117607.0}, {"date": "2021-07-13", "close": 88.04, "volume": 132877.0}, {"date": "2021-07-14", "close": 88.34, "volume": 159245.0}, {"date": "2021-07-15", "close": 88.33, "volume": 72240.0}, {"date": "2021-07-16", "close": 86.77, "volume": 79061.0}, {"date": "2021-07-19", "close": 84.95, "volume": 94225.0}, {"date": "2021-07-20", "close": 87.92, "volume": 217751.0}, {"date": "2021-07-21", "close": 88.27, "volume": 75519.0}, {"date": "2021-07-22", "close": 86.25, "volume": 86021.0}, {"date": "2021-07-23", "close": 87.93, "volume": 71827.0}, {"date": "2021-07-26", "close": 88.49, "volume": 81956.0}, {"date": "2021-07-27", "close": 87.0, "volume": 102702.0}, {"date": "2021-07-28", "close": 87.2, "volume": 70604.0}, {"date": "2021-07-29", "close": 89.05, "volume": 77641.0}, {"date": "2021-07-30", "close": 89.7, "volume": 98678.0}, {"date": "2021-08-02", "close": 87.51, "volume": 88218.0}, {"date": "2021-08-03", "close": 89.16, "volume": 228166.0}, {"date": "2021-08-04", "close": 86.66, "volume": 93117.0}, {"date": "2021-08-05", "close": 85.9, "volume": 136879.0}, {"date": "2021-08-06", "close": 87.39, "volume": 95372.0}, {"date": "2021-08-09", "close": 86.0, "volume": 46577.0}, {"date": "2021-08-10", "close": 88.79, "volume": 134308.0}, {"date": "2021-08-11", "close": 90.51, "volume": 88361.0}, {"date": "2021-08-12", "close": 91.28, "volume": 116574.0}, {"date": "2021-08-13", "close": 90.32, "volume": 96130.0}, {"date": "2021-08-16", "close": 88.78, "volume": 90489.0}, {"date": "2021-08-17", "close": 89.17, "volume": 169775.0}, {"date": "2021-08-18", "close": 88.31, "volume": 128711.0}, {"date": "2021-08-19", "close": 85.88, "volume": 112474.0}, {"date": "2021-08-20", "close": 87.17, "volume": 105550.0}, {"date": "2021-08-23", "close": 88.11, "volume": 81422.0}, {"date": "2021-08-24", "close": 88.37, "volume": 131375.0}, {"date": "2021-08-25", "close": 88.36, "volume": 93991.0}, {"date": "2021-08-26", "close": 88.54, "volume": 157429.0}, {"date": "2021-08-27", "close": 91.45, "volume": 159527.0}, {"date": "2021-08-30", "close": 90.4, "volume": 71217.0}, {"date": "2021-08-31", "close": 88.81, "volume": 149795.0}, {"date": "2021-09-01", "close": 87.67, "volume": 80618.0}, {"date": "2021-09-02", "close": 88.23, "volume": 147769.0}, {"date": "2021-09-03", "close": 87.38, "volume": 72854.0}, {"date": "2021-09-07", "close": 86.48, "volume": 96875.0}, {"date": "2021-09-08", "close": 87.33, "volume": 142436.0}, {"date": "2021-09-09", "close": 86.72, "volume": 115101.0}, {"date": "2021-09-10", "close": 86.01, "volume": 96839.0}, {"date": "2021-09-13", "close": 86.44, "volume": 96719.0}, {"date": "2021-09-14", "close": 85.93, "volume": 112651.0}, {"date": "2021-09-15", "close": 86.86, "volume": 114815.0}, {"date": "2021-09-16", "close": 85.0, "volume": 121518.0}, {"date": "2021-09-17", "close": 83.46, "volume": 564789.0}, {"date": "2021-09-20", "close": 82.73, "volume": 129469.0}, {"date": "2021-09-21", "close": 82.94, "volume": 130628.0}, {"date": "2021-09-22", "close": 85.28, "volume": 119373.0}, {"date": "2021-09-23", "close": 87.21, "volume": 110354.0}, {"date": "2021-09-24", "close": 88.45, "volume": 151793.0}, {"date": "2021-09-27", "close": 91.96, "volume": 159058.0}, {"date": "2021-09-28", "close": 90.05, "volume": 128534.0}, {"date": "2021-09-29", "close": 92.17, "volume": 107630.0}, {"date": "2021-09-30", "close": 90.13, "volume": 180131.0}, {"date": "2021-10-01", "close": 91.79, "volume": 139340.0}, {"date": "2021-10-04", "close": 92.89, "volume": 113301.0}, {"date": "2021-10-05", "close": 93.33, "volume": 135756.0}, {"date": "2021-10-06", "close": 92.7, "volume": 100951.0}, {"date": "2021-10-07", "close": 95.38, "volume": 316104.0}, {"date": "2021-10-08", "close": 96.06, "volume": 66890.0}, {"date": "2021-10-11", "close": 95.02, "volume": 74901.0}, {"date": "2021-10-12", "close": 94.98, "volume": 96706.0}, {"date": "2021-10-13", "close": 94.45, "volume": 87225.0}, {"date": "2021-10-14", "close": 96.92, "volume": 54893.0}, {"date": "2021-10-15", "close": 95.42, "volume": 148773.0}, {"date": "2021-10-18", "close": 97.28, "volume": 141978.0}, {"date": "2021-10-19", "close": 97.01, "volume": 55566.0}, {"date": "2021-10-20", "close": 98.85, "volume": 128374.0}, {"date": "2021-10-21", "close": 100.26, "volume": 181220.0}, {"date": "2021-10-22", "close": 100.1, "volume": 151322.0}, {"date": "2021-10-25", "close": 101.93, "volume": 102475.0}, {"date": "2021-10-26", "close": 101.54, "volume": 95541.0}, {"date": "2021-10-27", "close": 96.52, "volume": 209740.0}, {"date": "2021-10-28", "close": 98.76, "volume": 258074.0}, {"date": "2021-10-29", "close": 97.48, "volume": 157207.0}, {"date": "2021-11-01", "close": 97.05, "volume": 163867.0}, {"date": "2021-11-02", "close": 96.66, "volume": 125927.0}, {"date": "2021-11-03", "close": 98.38, "volume": 130180.0}, {"date": "2021-11-04", "close": 98.68, "volume": 106859.0}, {"date": "2021-11-05", "close": 103.15, "volume": 111161.0}, {"date": "2021-11-08", "close": 103.18, "volume": 77763.0}, {"date": "2021-11-09", "close": 103.67, "volume": 81425.0}, {"date": "2021-11-10", "close": 103.84, "volume": 80895.0}, {"date": "2021-11-11", "close": 104.51, "volume": 82528.0}, {"date": "2021-11-12", "close": 105.54, "volume": 130946.0}, {"date": "2021-11-15", "close": 104.56, "volume": 100548.0}, {"date": "2021-11-16", "close": 104.9, "volume": 128450.0}, {"date": "2021-11-17", "close": 105.2, "volume": 130177.0}, {"date": "2021-11-18", "close": 106.09, "volume": 146742.0}, {"date": "2021-11-19", "close": 106.05, "volume": 219689.0}, {"date": "2021-11-22", "close": 105.45, "volume": 235638.0}, {"date": "2021-11-23", "close": 106.41, "volume": 109172.0}, {"date": "2021-11-24", "close": 105.21, "volume": 62129.0}, {"date": "2021-11-26", "close": 100.46, "volume": 99697.0}, {"date": "2021-11-29", "close": 98.39, "volume": 126545.0}, {"date": "2021-11-30", "close": 95.04, "volume": 125001.0}, {"date": "2021-12-01", "close": 93.56, "volume": 122301.0}, {"date": "2021-12-02", "close": 98.31, "volume": 103152.0}, {"date": "2021-12-03", "close": 98.02, "volume": 98093.0}, {"date": "2021-12-06", "close": 101.85, "volume": 103232.0}, {"date": "2021-12-07", "close": 103.31, "volume": 91356.0}, {"date": "2021-12-08", "close": 103.23, "volume": 86090.0}, {"date": "2021-12-09", "close": 102.48, "volume": 81185.0}, {"date": "2021-12-10", "close": 102.7, "volume": 95347.0}, {"date": "2021-12-13", "close": 101.5, "volume": 89101.0}, {"date": "2021-12-14", "close": 100.17, "volume": 209159.0}, {"date": "2021-12-15", "close": 102.92, "volume": 159513.0}, {"date": "2021-12-16", "close": 101.28, "volume": 108399.0}, {"date": "2021-12-17", "close": 100.13, "volume": 511828.0}, {"date": "2021-12-20", "close": 97.05, "volume": 124299.0}, {"date": "2021-12-21", "close": 100.25, "volume": 113276.0}, {"date": "2021-12-22", "close": 100.49, "volume": 89632.0}, {"date": "2021-12-23", "close": 101.57, "volume": 57673.0}, {"date": "2021-12-27", "close": 103.51, "volume": 67546.0}, {"date": "2021-12-28", "close": 103.4, "volume": 57742.0}, {"date": "2021-12-29", "close": 104.21, "volume": 60146.0}, {"date": "2021-12-30", "close": 102.08, "volume": 64617.0}, {"date": "2021-12-31", "close": 102.7, "volume": 55135.0}, {"date": "2022-01-03", "close": 102.57, "volume": 89855.0}, {"date": "2022-01-04", "close": 104.0, "volume": 96030.0}, {"date": "2022-01-05", "close": 101.85, "volume": 102845.0}, {"date": "2022-01-06", "close": 103.06, "volume": 100243.0}, {"date": "2022-01-07", "close": 101.31, "volume": 62258.0}, {"date": "2022-01-10", "close": 100.47, "volume": 60617.0}, {"date": "2022-01-11", "close": 99.97, "volume": 79235.0}, {"date": "2022-01-12", "close": 100.16, "volume": 86463.0}, {"date": "2022-01-13", "close": 100.87, "volume": 73684.0}, {"date": "2022-01-14", "close": 101.46, "volume": 83880.0}, {"date": "2022-01-18", "close": 97.77, "volume": 101336.0}, {"date": "2022-01-19", "close": 97.25, "volume": 90468.0}, {"date": "2022-01-20", "close": 96.46, "volume": 84682.0}, {"date": "2022-01-21", "close": 97.25, "volume": 122282.0}, {"date": "2022-01-24", "close": 100.1, "volume": 197777.0}, {"date": "2022-01-25", "close": 96.68, "volume": 106166.0}, {"date": "2022-01-26", "close": 96.68, "volume": 219525.0}, {"date": "2022-01-27", "close": 99.51, "volume": 167774.0}, {"date": "2022-01-28", "close": 99.94, "volume": 179700.0}, {"date": "2022-01-31", "close": 97.98, "volume": 146411.0}, {"date": "2022-02-01", "close": 99.73, "volume": 157746.0}, {"date": "2022-02-02", "close": 99.41, "volume": 154369.0}, {"date": "2022-02-03", "close": 97.99, "volume": 119611.0}, {"date": "2022-02-04", "close": 95.47, "volume": 147156.0}, {"date": "2022-02-07", "close": 94.81, "volume": 101309.0}, {"date": "2022-02-08", "close": 96.12, "volume": 137479.0}, {"date": "2022-02-09", "close": 97.24, "volume": 155622.0}, {"date": "2022-02-10", "close": 95.0, "volume": 168653.0}, {"date": "2022-02-11", "close": 94.88, "volume": 154013.0}, {"date": "2022-02-14", "close": 95.41, "volume": 157424.0}, {"date": "2022-02-15", "close": 98.36, "volume": 135695.0}, {"date": "2022-02-16", "close": 99.96, "volume": 125569.0}, {"date": "2022-02-17", "close": 98.97, "volume": 135439.0}, {"date": "2022-02-18", "close": 98.17, "volume": 135716.0}, {"date": "2022-02-22", "close": 97.77, "volume": 83637.0}, {"date": "2022-02-23", "close": 96.05, "volume": 95058.0}, {"date": "2022-02-24", "close": 98.41, "volume": 167644.0}, {"date": "2022-02-25", "close": 100.62, "volume": 128436.0}, {"date": "2022-02-28", "close": 101.1, "volume": 238702.0}, {"date": "2022-03-01", "close": 98.09, "volume": 171842.0}, {"date": "2022-03-02", "close": 101.81, "volume": 226727.0}, {"date": "2022-03-03", "close": 101.38, "volume": 164622.0}, {"date": "2022-03-04", "close": 100.52, "volume": 116892.0}, {"date": "2022-03-07", "close": 98.83, "volume": 135491.0}, {"date": "2022-03-08", "close": 100.94, "volume": 131832.0}, {"date": "2022-03-09", "close": 102.02, "volume": 113619.0}, {"date": "2022-03-10", "close": 102.16, "volume": 146435.0}, {"date": "2022-03-11", "close": 100.96, "volume": 187066.0}, {"date": "2022-03-14", "close": 101.15, "volume": 165485.0}, {"date": "2022-03-15", "close": 101.76, "volume": 121981.0}, {"date": "2022-03-16", "close": 102.01, "volume": 181728.0}, {"date": "2022-03-17", "close": 102.12, "volume": 210744.0}, {"date": "2022-03-18", "close": 101.99, "volume": 316441.0}, {"date": "2022-03-21", "close": 102.32, "volume": 143259.0}, {"date": "2022-03-22", "close": 100.11, "volume": 203300.0}, {"date": "2022-03-23", "close": 100.31, "volume": 147515.0}, {"date": "2022-03-24", "close": 99.84, "volume": 112382.0}, {"date": "2022-03-25", "close": 101.0, "volume": 138113.0}, {"date": "2022-03-28", "close": 98.72, "volume": 137319.0}, {"date": "2022-03-29", "close": 101.74, "volume": 163143.0}, {"date": "2022-03-30", "close": 100.88, "volume": 140095.0}, {"date": "2022-03-31", "close": 102.66, "volume": 329668.0}, {"date": "2022-04-01", "close": 103.58, "volume": 337209.0}, {"date": "2022-04-04", "close": 103.23, "volume": 167738.0}, {"date": "2022-04-05", "close": 101.65, "volume": 272956.0}, {"date": "2022-04-06", "close": 101.71, "volume": 267836.0}, {"date": "2022-04-07", "close": 100.88, "volume": 220310.0}, {"date": "2022-04-08", "close": 99.57, "volume": 189171.0}, {"date": "2022-04-11", "close": 98.48, "volume": 189657.0}, {"date": "2022-04-12", "close": 99.37, "volume": 160831.0}, {"date": "2022-04-13", "close": 99.97, "volume": 153352.0}, {"date": "2022-04-14", "close": 97.92, "volume": 171556.0}, {"date": "2022-04-18", "close": 97.81, "volume": 129779.0}, {"date": "2022-04-19", "close": 99.84, "volume": 160439.0}, {"date": "2022-04-20", "close": 103.07, "volume": 301599.0}, {"date": "2022-04-21", "close": 103.37, "volume": 161127.0}, {"date": "2022-04-22", "close": 100.18, "volume": 137871.0}, {"date": "2022-04-25", "close": 98.95, "volume": 169365.0}, {"date": "2022-04-26", "close": 96.06, "volume": 166375.0}, {"date": "2022-04-27", "close": 96.25, "volume": 168331.0}, {"date": "2022-04-28", "close": 104.98, "volume": 315732.0}, {"date": "2022-04-29", "close": 104.69, "volume": 234160.0}, {"date": "2022-05-02", "close": 101.55, "volume": 244409.0}, {"date": "2022-05-03", "close": 106.81, "volume": 235112.0}, {"date": "2022-05-04", "close": 111.14, "volume": 237991.0}, {"date": "2022-05-05", "close": 107.42, "volume": 181061.0}, {"date": "2022-05-06", "close": 105.35, "volume": 194192.0}, {"date": "2022-05-09", "close": 106.32, "volume": 259737.0}, {"date": "2022-05-10", "close": 102.33, "volume": 176346.0}, {"date": "2022-05-11", "close": 101.96, "volume": 301215.0}, {"date": "2022-05-12", "close": 104.0, "volume": 158877.0}, {"date": "2022-05-13", "close": 106.08, "volume": 172761.0}, {"date": "2022-05-16", "close": 106.62, "volume": 149055.0}, {"date": "2022-05-17", "close": 107.85, "volume": 184674.0}, {"date": "2022-05-18", "close": 105.03, "volume": 236522.0}, {"date": "2022-05-19", "close": 102.96, "volume": 194795.0}, {"date": "2022-05-20", "close": 100.58, "volume": 214614.0}, {"date": "2022-05-23", "close": 100.28, "volume": 328739.0}, {"date": "2022-05-24", "close": 98.5, "volume": 331546.0}, {"date": "2022-05-25", "close": 99.27, "volume": 204731.0}, {"date": "2022-05-26", "close": 101.16, "volume": 196581.0}, {"date": "2022-05-27", "close": 103.2, "volume": 217145.0}, {"date": "2022-05-31", "close": 103.41, "volume": 201202.0}, {"date": "2022-06-01", "close": 103.49, "volume": 279836.0}, {"date": "2022-06-02", "close": 105.34, "volume": 174541.0}, {"date": "2022-06-03", "close": 104.2, "volume": 305844.0}, {"date": "2022-06-06", "close": 106.8, "volume": 220305.0}, {"date": "2022-06-07", "close": 107.01, "volume": 146107.0}, {"date": "2022-06-08", "close": 105.64, "volume": 179808.0}, {"date": "2022-06-09", "close": 104.76, "volume": 125094.0}, {"date": "2022-06-10", "close": 101.29, "volume": 142954.0}, {"date": "2022-06-13", "close": 98.6, "volume": 163542.0}, {"date": "2022-06-14", "close": 97.81, "volume": 206782.0}, {"date": "2022-06-15", "close": 98.07, "volume": 139785.0}, {"date": "2022-06-16", "close": 92.59, "volume": 158506.0}, {"date": "2022-06-17", "close": 90.37, "volume": 368492.0}, {"date": "2022-06-21", "close": 91.73, "volume": 225320.0}, {"date": "2022-06-22", "close": 91.45, "volume": 160190.0}, {"date": "2022-06-23", "close": 90.41, "volume": 155202.0}, {"date": "2022-06-24", "close": 95.01, "volume": 507622.0}, {"date": "2022-06-27", "close": 96.87, "volume": 191110.0}, {"date": "2022-06-28", "close": 94.48, "volume": 311504.0}, {"date": "2022-06-29", "close": 94.2, "volume": 130010.0}, {"date": "2022-06-30", "close": 96.17, "volume": 270358.0}, {"date": "2022-07-01", "close": 95.77, "volume": 147555.0}, {"date": "2022-07-05", "close": 93.18, "volume": 250292.0}, {"date": "2022-07-06", "close": 92.97, "volume": 152355.0}, {"date": "2022-07-07", "close": 94.2, "volume": 107459.0}, {"date": "2022-07-08", "close": 93.37, "volume": 96892.0}, {"date": "2022-07-11", "close": 93.28, "volume": 95058.0}, {"date": "2022-07-12", "close": 92.61, "volume": 86255.0}, {"date": "2022-07-13", "close": 90.7, "volume": 114711.0}, {"date": "2022-07-14", "close": 89.72, "volume": 177562.0}, {"date": "2022-07-15", "close": 90.45, "volume": 269358.0}, {"date": "2022-07-18", "close": 89.79, "volume": 114538.0}, {"date": "2022-07-19", "close": 93.71, "volume": 179131.0}, {"date": "2022-07-20", "close": 95.45, "volume": 133826.0}, {"date": "2022-07-21", "close": 94.62, "volume": 153933.0}, {"date": "2022-07-22", "close": 94.53, "volume": 104736.0}, {"date": "2022-07-25", "close": 95.33, "volume": 94295.0}, {"date": "2022-07-26", "close": 95.55, "volume": 79466.0}, {"date": "2022-07-27", "close": 97.4, "volume": 106948.0}, {"date": "2022-07-28", "close": 98.91, "volume": 60663.0}, {"date": "2022-07-29", "close": 100.59, "volume": 94112.0}, {"date": "2022-08-01", "close": 103.3, "volume": 207433.0}, {"date": "2022-08-02", "close": 100.9, "volume": 71797.0}, {"date": "2022-08-03", "close": 102.59, "volume": 122509.0}, {"date": "2022-08-04", "close": 102.29, "volume": 81156.0}, {"date": "2022-08-05", "close": 103.45, "volume": 106916.0}, {"date": "2022-08-08", "close": 104.79, "volume": 266863.0}, {"date": "2022-08-09", "close": 103.92, "volume": 136381.0}, {"date": "2022-08-10", "close": 106.04, "volume": 212056.0}, {"date": "2022-08-11", "close": 118.89, "volume": 516855.0}, {"date": "2022-08-12", "close": 113.43, "volume": 470983.0}, {"date": "2022-08-15", "close": 113.37, "volume": 249142.0}, {"date": "2022-08-16", "close": 116.16, "volume": 153063.0}, {"date": "2022-08-17", "close": 113.6, "volume": 126086.0}, {"date": "2022-08-18", "close": 115.11, "volume": 139565.0}, {"date": "2022-08-19", "close": 112.84, "volume": 129288.0}, {"date": "2022-08-22", "close": 110.41, "volume": 270195.0}, {"date": "2022-08-23", "close": 111.43, "volume": 106625.0}, {"date": "2022-08-24", "close": 111.76, "volume": 101052.0}, {"date": "2022-08-25", "close": 112.99, "volume": 80398.0}, {"date": "2022-08-26", "close": 108.99, "volume": 86558.0}, {"date": "2022-08-29", "close": 108.72, "volume": 98435.0}, {"date": "2022-08-30", "close": 106.41, "volume": 104457.0}, {"date": "2022-08-31", "close": 106.02, "volume": 151239.0}, {"date": "2022-09-01", "close": 104.73, "volume": 119321.0}, {"date": "2022-09-02", "close": 104.96, "volume": 89128.0}, {"date": "2022-09-06", "close": 104.61, "volume": 121377.0}, {"date": "2022-09-07", "close": 106.23, "volume": 96764.0}, {"date": "2022-09-08", "close": 107.81, "volume": 132007.0}, {"date": "2022-09-09", "close": 108.92, "volume": 133656.0}, {"date": "2022-09-12", "close": 110.93, "volume": 128944.0}, {"date": "2022-09-13", "close": 104.62, "volume": 109694.0}, {"date": "2022-09-14", "close": 105.23, "volume": 141124.0}, {"date": "2022-09-15", "close": 105.0, "volume": 115557.0}, {"date": "2022-09-16", "close": 104.45, "volume": 367235.0}, {"date": "2022-09-19", "close": 105.62, "volume": 126007.0}, {"date": "2022-09-20", "close": 104.62, "volume": 150742.0}, {"date": "2022-09-21", "close": 103.52, "volume": 101282.0}, {"date": "2022-09-22", "close": 101.9, "volume": 122121.0}, {"date": "2022-09-23", "close": 99.86, "volume": 283771.0}, {"date": "2022-09-26", "close": 96.53, "volume": 294331.0}, {"date": "2022-09-27", "close": 98.6, "volume": 174139.0}, {"date": "2022-09-28", "close": 99.7, "volume": 183000.0}, {"date": "2022-09-29", "close": 100.66, "volume": 169644.0}, {"date": "2022-09-30", "close": 102.78, "volume": 357145.0}, {"date": "2022-10-03", "close": 105.76, "volume": 289499.0}, {"date": "2022-10-04", "close": 109.74, "volume": 238127.0}, {"date": "2022-10-05", "close": 110.96, "volume": 270995.0}, {"date": "2022-10-06", "close": 110.26, "volume": 165751.0}, {"date": "2022-10-07", "close": 107.9, "volume": 199905.0}, {"date": "2022-10-10", "close": 109.48, "volume": 134562.0}, {"date": "2022-10-11", "close": 109.19, "volume": 171885.0}, {"date": "2022-10-12", "close": 106.86, "volume": 120433.0}, {"date": "2022-10-13", "close": 110.51, "volume": 212722.0}, {"date": "2022-10-14", "close": 107.24, "volume": 105068.0}, {"date": "2022-10-17", "close": 111.52, "volume": 180833.0}, {"date": "2022-10-18", "close": 112.25, "volume": 183312.0}, {"date": "2022-10-19", "close": 111.49, "volume": 140129.0}, {"date": "2022-10-20", "close": 108.22, "volume": 144795.0}, {"date": "2022-10-21", "close": 111.52, "volume": 93018.0}, {"date": "2022-10-24", "close": 115.15, "volume": 212538.0}, {"date": "2022-10-25", "close": 116.13, "volume": 207670.0}, {"date": "2022-10-26", "close": 116.78, "volume": 238720.0}, {"date": "2022-10-27", "close": 121.17, "volume": 393581.0}, {"date": "2022-10-28", "close": 126.9, "volume": 311989.0}, {"date": "2022-10-31", "close": 124.38, "volume": 258299.0}, {"date": "2022-11-01", "close": 129.72, "volume": 264327.0}, {"date": "2022-11-02", "close": 125.12, "volume": 255279.0}, {"date": "2022-11-03", "close": 125.07, "volume": 263798.0}, {"date": "2022-11-04", "close": 125.72, "volume": 127943.0}, {"date": "2022-11-07", "close": 127.14, "volume": 72469.0}, {"date": "2022-11-08", "close": 125.71, "volume": 161056.0}, {"date": "2022-11-09", "close": 125.41, "volume": 121059.0}, {"date": "2022-11-10", "close": 128.39, "volume": 137927.0}, {"date": "2022-11-11", "close": 126.83, "volume": 120643.0}, {"date": "2022-11-14", "close": 126.27, "volume": 119549.0}, {"date": "2022-11-15", "close": 130.04, "volume": 208345.0}, {"date": "2022-11-16", "close": 128.92, "volume": 99655.0}, {"date": "2022-11-17", "close": 128.83, "volume": 162685.0}, {"date": "2022-11-18", "close": 129.46, "volume": 267712.0}, {"date": "2022-11-21", "close": 130.08, "volume": 121235.0}, {"date": "2022-11-22", "close": 130.73, "volume": 232996.0}, {"date": "2022-11-23", "close": 130.7, "volume": 138617.0}, {"date": "2022-11-25", "close": 131.91, "volume": 50741.0}, {"date": "2022-11-28", "close": 129.92, "volume": 93486.0}, {"date": "2022-11-29", "close": 129.32, "volume": 121235.0}, {"date": "2022-11-30", "close": 132.49, "volume": 273850.0}, {"date": "2022-12-01", "close": 132.09, "volume": 95155.0}, {"date": "2022-12-02", "close": 131.47, "volume": 132794.0}, {"date": "2022-12-05", "close": 128.4, "volume": 165080.0}, {"date": "2022-12-06", "close": 126.36, "volume": 153905.0}, {"date": "2022-12-07", "close": 125.81, "volume": 147940.0}, {"date": "2022-12-08", "close": 128.08, "volume": 125000.0}, {"date": "2022-12-09", "close": 127.53, "volume": 128822.0}, {"date": "2022-12-12", "close": 128.41, "volume": 198060.0}, {"date": "2022-12-13", "close": 128.88, "volume": 237544.0}, {"date": "2022-12-14", "close": 127.71, "volume": 213980.0}, {"date": "2022-12-15", "close": 124.32, "volume": 190280.0}, {"date": "2022-12-16", "close": 123.36, "volume": 1048345.0}, {"date": "2022-12-19", "close": 123.66, "volume": 162740.0}, {"date": "2022-12-20", "close": 125.75, "volume": 162559.0}, {"date": "2022-12-21", "close": 126.93, "volume": 102101.0}, {"date": "2022-12-22", "close": 125.51, "volume": 148269.0}, {"date": "2022-12-23", "close": 126.33, "volume": 72978.0}, {"date": "2022-12-27", "close": 127.34, "volume": 97865.0}, {"date": "2022-12-28", "close": 124.81, "volume": 83598.0}, {"date": "2022-12-29", "close": 126.92, "volume": 83342.0}, {"date": "2022-12-30", "close": 126.03, "volume": 108011.0}, {"date": "2023-01-03", "close": 124.92, "volume": 177447.0}, {"date": "2023-01-04", "close": 124.52, "volume": 168638.0}, {"date": "2023-01-05", "close": 117.28, "volume": 236275.0}, {"date": "2023-01-06", "close": 120.63, "volume": 225917.0}, {"date": "2023-01-09", "close": 121.86, "volume": 180426.0}, {"date": "2023-01-10", "close": 122.14, "volume": 161409.0}, {"date": "2023-01-11", "close": 124.01, "volume": 98144.0}, {"date": "2023-01-12", "close": 124.7, "volume": 130130.0}, {"date": "2023-01-13", "close": 126.08, "volume": 157597.0}, {"date": "2023-01-17", "close": 124.66, "volume": 170746.0}, {"date": "2023-01-18", "close": 123.31, "volume": 225880.0}, {"date": "2023-01-19", "close": 120.59, "volume": 203971.0}, {"date": "2023-01-20", "close": 122.29, "volume": 217030.0}, {"date": "2023-01-23", "close": 122.09, "volume": 165578.0}, {"date": "2023-01-24", "close": 122.28, "volume": 118100.0}, {"date": "2023-01-25", "close": 122.49, "volume": 182867.0}, {"date": "2023-01-26", "close": 136.4, "volume": 567987.0}, {"date": "2023-01-27", "close": 140.31, "volume": 350751.0}, {"date": "2023-01-30", "close": 137.23, "volume": 300906.0}, {"date": "2023-01-31", "close": 143.21, "volume": 307885.0}, {"date": "2023-02-01", "close": 145.72, "volume": 291567.0}, {"date": "2023-02-02", "close": 145.91, "volume": 336698.0}, {"date": "2023-02-03", "close": 145.11, "volume": 460962.0}, {"date": "2023-02-06", "close": 144.75, "volume": 303405.0}, {"date": "2023-02-07", "close": 146.69, "volume": 311905.0}, {"date": "2023-02-08", "close": 143.78, "volume": 135661.0}, {"date": "2023-02-09", "close": 142.51, "volume": 106183.0}, {"date": "2023-02-10", "close": 140.87, "volume": 168104.0}, {"date": "2023-02-13", "close": 143.61, "volume": 111693.0}, {"date": "2023-02-14", "close": 142.29, "volume": 216371.0}, {"date": "2023-02-15", "close": 142.2, "volume": 167561.0}, {"date": "2023-02-16", "close": 141.38, "volume": 231329.0}, {"date": "2023-02-17", "close": 144.59, "volume": 277673.0}, {"date": "2023-02-21", "close": 140.34, "volume": 333514.0}, {"date": "2023-02-22", "close": 139.63, "volume": 273637.0}, {"date": "2023-02-23", "close": 139.64, "volume": 151653.0}, {"date": "2023-02-24", "close": 138.85, "volume": 125325.0}, {"date": "2023-02-27", "close": 142.01, "volume": 275035.0}, {"date": "2023-02-28", "close": 142.86, "volume": 334231.0}, {"date": "2023-03-01", "close": 143.98, "volume": 286254.0}, {"date": "2023-03-02", "close": 141.95, "volume": 256072.0}, {"date": "2023-03-03", "close": 144.35, "volume": 264468.0}, {"date": "2023-03-06", "close": 143.74, "volume": 305311.0}, {"date": "2023-03-07", "close": 141.68, "volume": 201846.0}, {"date": "2023-03-08", "close": 141.93, "volume": 243006.0}, {"date": "2023-03-09", "close": 142.0, "volume": 240530.0}, {"date": "2023-03-10", "close": 138.8, "volume": 416733.0}, {"date": "2023-03-13", "close": 134.44, "volume": 310790.0}, {"date": "2023-03-14", "close": 137.39, "volume": 295756.0}, {"date": "2023-03-15", "close": 133.58, "volume": 239398.0}, {"date": "2023-03-16", "close": 134.32, "volume": 205177.0}, {"date": "2023-03-17", "close": 132.23, "volume": 624810.0}, {"date": "2023-03-20", "close": 133.95, "volume": 222532.0}, {"date": "2023-03-21", "close": 137.12, "volume": 245581.0}, {"date": "2023-03-22", "close": 132.81, "volume": 186131.0}, {"date": "2023-03-23", "close": 132.18, "volume": 186428.0}, {"date": "2023-03-24", "close": 132.89, "volume": 105595.0}, {"date": "2023-03-27", "close": 136.9, "volume": 194718.0}, {"date": "2023-03-28", "close": 138.39, "volume": 180639.0}, {"date": "2023-03-29", "close": 139.37, "volume": 136765.0}, {"date": "2023-03-30", "close": 138.23, "volume": 90890.0}, {"date": "2023-03-31", "close": 142.13, "volume": 282377.0}, {"date": "2023-04-03", "close": 142.16, "volume": 170110.0}, {"date": "2023-04-04", "close": 135.54, "volume": 164106.0}, {"date": "2023-04-05", "close": 132.96, "volume": 158541.0}, {"date": "2023-04-06", "close": 129.0, "volume": 358915.0}, {"date": "2023-04-10", "close": 132.27, "volume": 235634.0}, {"date": "2023-04-11", "close": 132.71, "volume": 157555.0}, {"date": "2023-04-12", "close": 134.71, "volume": 142365.0}, {"date": "2023-04-13", "close": 134.33, "volume": 206088.0}, {"date": "2023-04-14", "close": 134.52, "volume": 161967.0}, {"date": "2023-04-17", "close": 136.65, "volume": 107290.0}, {"date": "2023-04-18", "close": 137.07, "volume": 93350.0}, {"date": "2023-04-19", "close": 136.95, "volume": 150288.0}, {"date": "2023-04-20", "close": 138.29, "volume": 138643.0}, {"date": "2023-04-21", "close": 138.65, "volume": 142978.0}, {"date": "2023-04-24", "close": 136.85, "volume": 155648.0}, {"date": "2023-04-25", "close": 135.33, "volume": 156621.0}, {"date": "2023-04-26", "close": 131.58, "volume": 322215.0}, {"date": "2023-04-27", "close": 135.91, "volume": 208137.0}, {"date": "2023-04-28", "close": 135.66, "volume": 217789.0}, {"date": "2023-05-01", "close": 132.6, "volume": 184270.0}, {"date": "2023-05-02", "close": 132.75, "volume": 285259.0}, {"date": "2023-05-03", "close": 133.16, "volume": 158865.0}, {"date": "2023-05-04", "close": 127.79, "volume": 143753.0}, {"date": "2023-05-05", "close": 129.67, "volume": 179681.0}, {"date": "2023-05-08", "close": 129.29, "volume": 126455.0}, {"date": "2023-05-09", "close": 129.04, "volume": 125556.0}, {"date": "2023-05-10", "close": 128.72, "volume": 127335.0}, {"date": "2023-05-11", "close": 127.71, "volume": 135500.0}, {"date": "2023-05-12", "close": 129.19, "volume": 133430.0}, {"date": "2023-05-15", "close": 129.55, "volume": 170930.0}, {"date": "2023-05-16", "close": 127.35, "volume": 151548.0}, {"date": "2023-05-17", "close": 129.35, "volume": 263557.0}, {"date": "2023-05-18", "close": 130.15, "volume": 145623.0}, {"date": "2023-05-19", "close": 129.17, "volume": 190142.0}, {"date": "2023-05-22", "close": 129.28, "volume": 130898.0}, {"date": "2023-05-23", "close": 126.62, "volume": 189249.0}, {"date": "2023-05-24", "close": 126.06, "volume": 212194.0}, {"date": "2023-05-25", "close": 125.4, "volume": 147040.0}, {"date": "2023-05-26", "close": 128.09, "volume": 172275.0}, {"date": "2023-05-30", "close": 128.01, "volume": 290832.0}, {"date": "2023-05-31", "close": 122.96, "volume": 267000.0}, {"date": "2023-06-01", "close": 123.95, "volume": 207071.0}, {"date": "2023-06-02", "close": 132.7, "volume": 191783.0}, {"date": "2023-06-05", "close": 128.67, "volume": 208332.0}, {"date": "2023-06-06", "close": 132.02, "volume": 164766.0}, {"date": "2023-06-07", "close": 135.4, "volume": 204091.0}, {"date": "2023-06-08", "close": 135.34, "volume": 122692.0}, {"date": "2023-06-09", "close": 134.74, "volume": 106327.0}, {"date": "2023-06-12", "close": 135.76, "volume": 156142.0}, {"date": "2023-06-13", "close": 138.09, "volume": 178427.0}, {"date": "2023-06-14", "close": 134.95, "volume": 176081.0}, {"date": "2023-06-15", "close": 136.57, "volume": 147148.0}, {"date": "2023-06-16", "close": 136.41, "volume": 477944.0}, {"date": "2023-06-20", "close": 135.21, "volume": 143412.0}, {"date": "2023-06-21", "close": 138.36, "volume": 201561.0}, {"date": "2023-06-22", "close": 138.26, "volume": 174855.0}, {"date": "2023-06-23", "close": 137.02, "volume": 377998.0}, {"date": "2023-06-26", "close": 140.02, "volume": 189585.0}, {"date": "2023-06-27", "close": 142.57, "volume": 144291.0}, {"date": "2023-06-28", "close": 142.14, "volume": 98210.0}, {"date": "2023-06-29", "close": 144.06, "volume": 88165.0}, {"date": "2023-06-30", "close": 144.83, "volume": 135938.0}, {"date": "2023-07-03", "close": 145.02, "volume": 41275.0}, {"date": "2023-07-05", "close": 142.95, "volume": 233046.0}, {"date": "2023-07-06", "close": 142.35, "volume": 95997.0}, {"date": "2023-07-07", "close": 143.54, "volume": 178353.0}, {"date": "2023-07-10", "close": 146.32, "volume": 108111.0}, {"date": "2023-07-11", "close": 147.62, "volume": 127431.0}, {"date": "2023-07-12", "close": 146.5, "volume": 223979.0}, {"date": "2023-07-13", "close": 144.26, "volume": 127831.0}, {"date": "2023-07-14", "close": 144.34, "volume": 125366.0}, {"date": "2023-07-17", "close": 144.91, "volume": 100078.0}, {"date": "2023-07-18", "close": 146.44, "volume": 76306.0}, {"date": "2023-07-19", "close": 146.13, "volume": 167830.0}, {"date": "2023-07-20", "close": 144.6, "volume": 96839.0}, {"date": "2023-07-21", "close": 143.34, "volume": 129316.0}, {"date": "2023-07-24", "close": 143.53, "volume": 129635.0}, {"date": "2023-07-25", "close": 145.02, "volume": 100040.0}, {"date": "2023-07-26", "close": 144.0, "volume": 74411.0}, {"date": "2023-07-27", "close": 142.61, "volume": 257144.0}, {"date": "2023-07-28", "close": 143.34, "volume": 94293.0}, {"date": "2023-07-31", "close": 144.99, "volume": 161742.0}, {"date": "2023-08-01", "close": 146.75, "volume": 111968.0}, {"date": "2023-08-02", "close": 144.74, "volume": 112893.0}, {"date": "2023-08-03", "close": 143.21, "volume": 203816.0}, {"date": "2023-08-04", "close": 141.3, "volume": 193018.0}, {"date": "2023-08-07", "close": 142.54, "volume": 420346.0}, {"date": "2023-08-08", "close": 142.92, "volume": 192656.0}, {"date": "2023-08-09", "close": 141.96, "volume": 153621.0}, {"date": "2023-08-10", "close": 151.52, "volume": 379773.0}, {"date": "2023-08-11", "close": 152.6, "volume": 286148.0}, {"date": "2023-08-14", "close": 154.8, "volume": 245266.0}, {"date": "2023-08-15", "close": 152.48, "volume": 243457.0}, {"date": "2023-08-16", "close": 148.26, "volume": 231563.0}, {"date": "2023-08-17", "close": 143.86, "volume": 185894.0}, {"date": "2023-08-18", "close": 147.4, "volume": 283622.0}, {"date": "2023-08-21", "close": 146.58, "volume": 140276.0}, {"date": "2023-08-22", "close": 148.92, "volume": 159897.0}, {"date": "2023-08-23", "close": 152.0, "volume": 139180.0}, {"date": "2023-08-24", "close": 153.02, "volume": 233586.0}, {"date": "2023-08-25", "close": 153.98, "volume": 310539.0}, {"date": "2023-08-28", "close": 153.94, "volume": 235332.0}, {"date": "2023-08-29", "close": 154.38, "volume": 248396.0}, {"date": "2023-08-30", "close": 154.58, "volume": 370652.0}, {"date": "2023-08-31", "close": 154.37, "volume": 153377.0}, {"date": "2023-09-01", "close": 157.08, "volume": 209164.0}, {"date": "2023-09-05", "close": 155.29, "volume": 331581.0}, {"date": "2023-09-06", "close": 157.48, "volume": 249082.0}, {"date": "2023-09-07", "close": 159.2, "volume": 256324.0}, {"date": "2023-09-08", "close": 157.42, "volume": 208390.0}, {"date": "2023-09-11", "close": 161.5, "volume": 358108.0}, {"date": "2023-09-12", "close": 159.67, "volume": 221882.0}, {"date": "2023-09-13", "close": 156.3, "volume": 214010.0}, {"date": "2023-09-14", "close": 157.53, "volume": 215359.0}, {"date": "2023-09-15", "close": 156.97, "volume": 694456.0}, {"date": "2023-09-18", "close": 155.84, "volume": 146539.0}, {"date": "2023-09-19", "close": 154.56, "volume": 112173.0}, {"date": "2023-09-20", "close": 153.51, "volume": 110694.0}, {"date": "2023-09-21", "close": 153.9, "volume": 241959.0}, {"date": "2023-09-22", "close": 154.89, "volume": 374912.0}, {"date": "2023-09-25", "close": 155.69, "volume": 249841.0}, {"date": "2023-09-26", "close": 155.1, "volume": 363139.0}, {"date": "2023-09-27", "close": 156.1, "volume": 302728.0}, {"date": "2023-09-28", "close": 157.69, "volume": 319015.0}, {"date": "2023-09-29", "close": 154.61, "volume": 200459.0}, {"date": "2023-10-02", "close": 154.58, "volume": 360022.0}, {"date": "2023-10-03", "close": 154.23, "volume": 228306.0}, {"date": "2023-10-04", "close": 154.61, "volume": 158197.0}, {"date": "2023-10-05", "close": 154.53, "volume": 271041.0}, {"date": "2023-10-06", "close": 156.33, "volume": 279821.0}, {"date": "2023-10-09", "close": 158.22, "volume": 130862.0}, {"date": "2023-10-10", "close": 158.03, "volume": 264118.0}, {"date": "2023-10-11", "close": 161.07, "volume": 216730.0}, {"date": "2023-10-12", "close": 161.65, "volume": 318787.0}, {"date": "2023-10-13", "close": 159.43, "volume": 232935.0}, {"date": "2023-10-16", "close": 161.02, "volume": 151940.0}, {"date": "2023-10-17", "close": 163.47, "volume": 176856.0}, {"date": "2023-10-18", "close": 159.74, "volume": 178062.0}, {"date": "2023-10-19", "close": 156.16, "volume": 169481.0}, {"date": "2023-10-20", "close": 153.86, "volume": 258701.0}, {"date": "2023-10-23", "close": 153.62, "volume": 274958.0}, {"date": "2023-10-24", "close": 153.68, "volume": 192244.0}, {"date": "2023-10-25", "close": 152.24, "volume": 355303.0}, {"date": "2023-10-26", "close": 154.97, "volume": 267677.0}, {"date": "2023-10-27", "close": 150.75, "volume": 270233.0}, {"date": "2023-10-30", "close": 151.46, "volume": 233768.0}, {"date": "2023-10-31", "close": 153.51, "volume": 194333.0}, {"date": "2023-11-01", "close": 155.27, "volume": 258883.0}, {"date": "2023-11-02", "close": 154.87, "volume": 183389.0}, {"date": "2023-11-03", "close": 157.1, "volume": 200103.0}, {"date": "2023-11-06", "close": 157.64, "volume": 172847.0}, {"date": "2023-11-07", "close": 157.99, "volume": 238862.0}, {"date": "2023-11-08", "close": 159.04, "volume": 312053.0}, {"date": "2023-11-09", "close": 157.47, "volume": 165401.0}, {"date": "2023-11-10", "close": 162.19, "volume": 200444.0}, {"date": "2023-11-13", "close": 161.36, "volume": 150963.0}, {"date": "2023-11-14", "close": 167.08, "volume": 194488.0}, {"date": "2023-11-15", "close": 163.07, "volume": 253792.0}, {"date": "2023-11-16", "close": 161.5, "volume": 269653.0}, {"date": "2023-11-17", "close": 163.12, "volume": 219837.0}, {"date": "2023-11-20", "close": 162.68, "volume": 286199.0}, {"date": "2023-11-21", "close": 160.7, "volume": 124438.0}, {"date": "2023-11-22", "close": 161.88, "volume": 179267.0}, {"date": "2023-11-24", "close": 163.58, "volume": 100682.0}, {"date": "2023-11-27", "close": 163.65, "volume": 158102.0}, {"date": "2023-11-28", "close": 157.81, "volume": 185392.0}, {"date": "2023-11-29", "close": 156.17, "volume": 280052.0}, {"date": "2023-11-30", "close": 160.07, "volume": 312887.0}, {"date": "2023-12-01", "close": 165.72, "volume": 274724.0}, {"date": "2023-12-04", "close": 168.38, "volume": 237576.0}, {"date": "2023-12-05", "close": 164.74, "volume": 187965.0}, {"date": "2023-12-06", "close": 163.92, "volume": 190295.0}, {"date": "2023-12-07", "close": 164.18, "volume": 143611.0}, {"date": "2023-12-08", "close": 165.18, "volume": 107481.0}, {"date": "2023-12-11", "close": 166.47, "volume": 151999.0}, {"date": "2023-12-12", "close": 167.54, "volume": 149089.0}, {"date": "2023-12-13", "close": 169.72, "volume": 198398.0}, {"date": "2023-12-14", "close": 173.84, "volume": 237691.0}, {"date": "2023-12-15", "close": 172.88, "volume": 431768.0}, {"date": "2023-12-18", "close": 173.46, "volume": 192426.0}, {"date": "2023-12-19", "close": 173.77, "volume": 177036.0}, {"date": "2023-12-20", "close": 171.09, "volume": 241568.0}, {"date": "2023-12-21", "close": 171.97, "volume": 229772.0}, {"date": "2023-12-22", "close": 173.44, "volume": 196047.0}, {"date": "2023-12-26", "close": 174.69, "volume": 103789.0}, {"date": "2023-12-27", "close": 174.37, "volume": 203206.0}, {"date": "2023-12-28", "close": 174.16, "volume": 145655.0}, {"date": "2023-12-29", "close": 172.69, "volume": 132338.0}, {"date": "2024-01-02", "close": 170.36, "volume": 128860.0}, {"date": "2024-01-03", "close": 166.64, "volume": 174843.0}, {"date": "2024-01-04", "close": 166.6, "volume": 132814.0}, {"date": "2024-01-05", "close": 164.89, "volume": 151198.0}, {"date": "2024-01-08", "close": 167.24, "volume": 118798.0}, {"date": "2024-01-09", "close": 165.96, "volume": 143353.0}, {"date": "2024-01-10", "close": 166.89, "volume": 103604.0}, {"date": "2024-01-11", "close": 168.62, "volume": 156747.0}, {"date": "2024-01-12", "close": 169.29, "volume": 116622.0}, {"date": "2024-01-16", "close": 168.12, "volume": 123964.0}, {"date": "2024-01-17", "close": 167.33, "volume": 126963.0}, {"date": "2024-01-18", "close": 172.67, "volume": 201788.0}, {"date": "2024-01-19", "close": 175.0, "volume": 221039.0}, {"date": "2024-01-22", "close": 177.09, "volume": 215969.0}, {"date": "2024-01-23", "close": 176.91, "volume": 164222.0}, {"date": "2024-01-24", "close": 175.5, "volume": 233778.0}, {"date": "2024-01-25", "close": 176.45, "volume": 487409.0}, {"date": "2024-01-26", "close": 177.09, "volume": 295091.0}, {"date": "2024-01-29", "close": 178.96, "volume": 197195.0}, {"date": "2024-01-30", "close": 182.1, "volume": 178130.0}, {"date": "2024-01-31", "close": 176.46, "volume": 222920.0}, {"date": "2024-02-01", "close": 181.67, "volume": 202740.0}, {"date": "2024-02-02", "close": 182.93, "volume": 161736.0}, {"date": "2024-02-05", "close": 179.41, "volume": 210826.0}, {"date": "2024-02-06", "close": 180.69, "volume": 261852.0}, {"date": "2024-02-07", "close": 183.27, "volume": 185430.0}, {"date": "2024-02-08", "close": 184.55, "volume": 327652.0}, {"date": "2024-02-09", "close": 187.93, "volume": 181034.0}, {"date": "2024-02-12", "close": 187.12, "volume": 170358.0}, {"date": "2024-02-13", "close": 182.08, "volume": 257325.0}, {"date": "2024-02-14", "close": 186.35, "volume": 228964.0}, {"date": "2024-02-15", "close": 188.84, "volume": 202779.0}, {"date": "2024-02-16", "close": 189.04, "volume": 204003.0}, {"date": "2024-02-20", "close": 186.54, "volume": 288322.0}, {"date": "2024-02-21", "close": 186.28, "volume": 164145.0}, {"date": "2024-02-22", "close": 187.87, "volume": 167002.0}, {"date": "2024-02-23", "close": 188.59, "volume": 110542.0}, {"date": "2024-02-26", "close": 187.64, "volume": 133741.0}, {"date": "2024-02-27", "close": 188.82, "volume": 155160.0}, {"date": "2024-02-28", "close": 190.93, "volume": 159428.0}, {"date": "2024-02-29", "close": 189.89, "volume": 229202.0}, {"date": "2024-03-01", "close": 192.37, "volume": 251161.0}, {"date": "2024-03-04", "close": 186.29, "volume": 613924.0}, {"date": "2024-03-05", "close": 182.3, "volume": 492400.0}, {"date": "2024-03-06", "close": 183.95, "volume": 275243.0}, {"date": "2024-03-07", "close": 185.15, "volume": 289926.0}, {"date": "2024-03-08", "close": 185.01, "volume": 397084.0}, {"date": "2024-03-11", "close": 182.62, "volume": 225677.0}, {"date": "2024-03-12", "close": 185.26, "volume": 282954.0}, {"date": "2024-03-13", "close": 185.65, "volume": 280400.0}, {"date": "2024-03-14", "close": 187.04, "volume": 327492.0}, {"date": "2024-03-15", "close": 189.48, "volume": 7231301.0}, {"date": "2024-03-18", "close": 192.69, "volume": 664255.0}, {"date": "2024-03-19", "close": 194.69, "volume": 447578.0}, {"date": "2024-03-20", "close": 196.8, "volume": 388310.0}, {"date": "2024-03-21", "close": 201.01, "volume": 331200.0}, {"date": "2024-03-22", "close": 197.19, "volume": 367679.0}, {"date": "2024-03-25", "close": 195.09, "volume": 213465.0}, {"date": "2024-03-26", "close": 195.52, "volume": 527072.0}, {"date": "2024-03-27", "close": 197.88, "volume": 278547.0}, {"date": "2024-03-28", "close": 197.55, "volume": 304328.0}, {"date": "2024-04-01", "close": 195.38, "volume": 313793.0}, {"date": "2024-04-02", "close": 192.39, "volume": 320604.0}, {"date": "2024-04-03", "close": 195.25, "volume": 291651.0}, {"date": "2024-04-04", "close": 194.26, "volume": 198121.0}, {"date": "2024-04-05", "close": 196.12, "volume": 195047.0}, {"date": "2024-04-08", "close": 196.83, "volume": 152110.0}, {"date": "2024-04-09", "close": 195.75, "volume": 159707.0}, {"date": "2024-04-10", "close": 192.32, "volume": 264047.0}, {"date": "2024-04-11", "close": 192.73, "volume": 183591.0}, {"date": "2024-04-12", "close": 191.09, "volume": 210567.0}, {"date": "2024-04-15", "close": 189.24, "volume": 225979.0}, {"date": "2024-04-16", "close": 187.88, "volume": 218898.0}, {"date": "2024-04-17", "close": 184.4, "volume": 267792.0}, {"date": "2024-04-18", "close": 183.99, "volume": 221642.0}, {"date": "2024-04-19", "close": 183.45, "volume": 269561.0}, {"date": "2024-04-22", "close": 183.6, "volume": 283406.0}, {"date": "2024-04-23", "close": 186.31, "volume": 277401.0}, {"date": "2024-04-24", "close": 186.09, "volume": 288876.0}, {"date": "2024-04-25", "close": 178.94, "volume": 557312.0}, {"date": "2024-04-26", "close": 180.89, "volume": 448122.0}, {"date": "2024-04-29", "close": 184.73, "volume": 318716.0}, {"date": "2024-04-30", "close": 183.25, "volume": 386385.0}, {"date": "2024-05-01", "close": 180.63, "volume": 324972.0}, {"date": "2024-05-02", "close": 184.63, "volume": 290070.0}, {"date": "2024-05-03", "close": 185.98, "volume": 233909.0}, {"date": "2024-05-06", "close": 189.64, "volume": 443938.0}, {"date": "2024-05-07", "close": 193.82, "volume": 336667.0}, {"date": "2024-05-08", "close": 193.87, "volume": 348793.0}, {"date": "2024-05-09", "close": 196.52, "volume": 153725.0}, {"date": "2024-05-10", "close": 197.33, "volume": 146311.0}, {"date": "2024-05-13", "close": 195.11, "volume": 132872.0}, {"date": "2024-05-14", "close": 195.72, "volume": 122431.0}, {"date": "2024-05-15", "close": 199.78, "volume": 157015.0}, {"date": "2024-05-16", "close": 196.86, "volume": 170400.0}, {"date": "2024-05-17", "close": 196.99, "volume": 149201.0}, {"date": "2024-05-20", "close": 200.99, "volume": 200481.0}, {"date": "2024-05-21", "close": 201.08, "volume": 302041.0}, {"date": "2024-05-22", "close": 199.07, "volume": 165358.0}, {"date": "2024-05-23", "close": 195.56, "volume": 396232.0}, {"date": "2024-05-24", "close": 195.72, "volume": 289854.0}, {"date": "2024-05-28", "close": 195.86, "volume": 236105.0}, {"date": "2024-05-29", "close": 190.47, "volume": 164888.0}, {"date": "2024-05-30", "close": 191.49, "volume": 165108.0}, {"date": "2024-05-31", "close": 193.0, "volume": 339733.0}, {"date": "2024-06-03", "close": 187.04, "volume": 264572.0}, {"date": "2024-06-04", "close": 186.33, "volume": 301073.0}, {"date": "2024-06-05", "close": 190.04, "volume": 217278.0}, {"date": "2024-06-06", "close": 187.76, "volume": 169959.0}, {"date": "2024-06-07", "close": 187.16, "volume": 162932.0}, {"date": "2024-06-10", "close": 187.34, "volume": 240719.0}, {"date": "2024-06-11", "close": 187.07, "volume": 186236.0}, {"date": "2024-06-12", "close": 190.49, "volume": 214485.0}, {"date": "2024-06-13", "close": 190.48, "volume": 159943.0}, {"date": "2024-06-14", "close": 184.09, "volume": 242674.0}, {"date": "2024-06-17", "close": 185.12, "volume": 355367.0}, {"date": "2024-06-18", "close": 188.06, "volume": 303557.0}, {"date": "2024-06-20", "close": 187.53, "volume": 220057.0}, {"date": "2024-06-21", "close": 188.57, "volume": 638691.0}, {"date": "2024-06-24", "close": 190.66, "volume": 196068.0}, {"date": "2024-06-25", "close": 191.56, "volume": 247519.0}, {"date": "2024-06-26", "close": 191.66, "volume": 359888.0}, {"date": "2024-06-27", "close": 192.96, "volume": 221675.0}, {"date": "2024-06-28", "close": 194.0, "volume": 441029.0}, {"date": "2024-07-01", "close": 190.25, "volume": 295653.0}, {"date": "2024-07-02", "close": 191.93, "volume": 183874.0}, {"date": "2024-07-03", "close": 191.35, "volume": 100168.0}, {"date": "2024-07-05", "close": 189.44, "volume": 170291.0}, {"date": "2024-07-08", "close": 188.68, "volume": 350023.0}, {"date": "2024-07-09", "close": 183.8, "volume": 445968.0}, {"date": "2024-07-10", "close": 185.89, "volume": 325166.0}, {"date": "2024-07-11", "close": 191.21, "volume": 235876.0}, {"date": "2024-07-12", "close": 193.55, "volume": 266699.0}, {"date": "2024-07-15", "close": 201.27, "volume": 279794.0}, {"date": "2024-07-16", "close": 210.71, "volume": 430930.0}, {"date": "2024-07-17", "close": 208.73, "volume": 374906.0}, {"date": "2024-07-18", "close": 207.55, "volume": 251642.0}, {"date": "2024-07-19", "close": 203.78, "volume": 410437.0}, {"date": "2024-07-22", "close": 207.14, "volume": 303535.0}, {"date": "2024-07-23", "close": 209.48, "volume": 201087.0}, {"date": "2024-07-24", "close": 204.69, "volume": 212418.0}, {"date": "2024-07-25", "close": 209.66, "volume": 253657.0}, {"date": "2024-07-26", "close": 215.01, "volume": 264841.0}, {"date": "2024-07-29", "close": 216.28, "volume": 249418.0}, {"date": "2024-07-30", "close": 216.86, "volume": 221634.0}, {"date": "2024-07-31", "close": 218.19, "volume": 333084.0}, {"date": "2024-08-01", "close": 205.83, "volume": 380574.0}, {"date": "2024-08-02", "close": 199.22, "volume": 321201.0}, {"date": "2024-08-05", "close": 192.59, "volume": 360375.0}, {"date": "2024-08-06", "close": 196.06, "volume": 247358.0}, {"date": "2024-08-07", "close": 192.89, "volume": 209447.0}, {"date": "2024-08-08", "close": 196.76, "volume": 251682.0}, {"date": "2024-08-09", "close": 197.0, "volume": 333104.0}, {"date": "2024-08-12", "close": 193.91, "volume": 163272.0}, {"date": "2024-08-13", "close": 197.43, "volume": 163684.0}, {"date": "2024-08-14", "close": 198.92, "volume": 243102.0}, {"date": "2024-08-15", "close": 200.03, "volume": 373086.0}, {"date": "2024-08-16", "close": 201.56, "volume": 378837.0}, {"date": "2024-08-19", "close": 199.13, "volume": 230363.0}, {"date": "2024-08-20", "close": 199.46, "volume": 256800.0}, {"date": "2024-08-21", "close": 204.51, "volume": 266072.0}, {"date": "2024-08-22", "close": 202.74, "volume": 220637.0}, {"date": "2024-08-23", "close": 207.95, "volume": 368836.0}, {"date": "2024-08-26", "close": 207.32, "volume": 221293.0}, {"date": "2024-08-27", "close": 204.45, "volume": 158436.0}, {"date": "2024-08-28", "close": 203.62, "volume": 204495.0}, {"date": "2024-08-29", "close": 203.43, "volume": 445302.0}, {"date": "2024-08-30", "close": 205.12, "volume": 263534.0}, {"date": "2024-09-03", "close": 198.55, "volume": 238913.0}, {"date": "2024-09-04", "close": 198.41, "volume": 211525.0}, {"date": "2024-09-05", "close": 195.47, "volume": 228012.0}, {"date": "2024-09-06", "close": 193.61, "volume": 206023.0}, {"date": "2024-09-09", "close": 197.24, "volume": 278628.0}, {"date": "2024-09-10", "close": 197.78, "volume": 152593.0}, {"date": "2024-09-11", "close": 197.44, "volume": 180653.0}, {"date": "2024-09-12", "close": 202.02, "volume": 190365.0}, {"date": "2024-09-13", "close": 203.98, "volume": 164142.0}, {"date": "2024-09-16", "close": 208.81, "volume": 203683.0}, {"date": "2024-09-17", "close": 213.47, "volume": 234127.0}, {"date": "2024-09-18", "close": 214.87, "volume": 280404.0}, {"date": "2024-09-19", "close": 224.05, "volume": 398138.0}, {"date": "2024-09-20", "close": 218.77, "volume": 737542.0}, {"date": "2024-09-23", "close": 224.77, "volume": 264618.0}, {"date": "2024-09-24", "close": 222.46, "volume": 191334.0}, {"date": "2024-09-25", "close": 220.2, "volume": 178303.0}, {"date": "2024-09-26", "close": 221.92, "volume": 124737.0}, {"date": "2024-09-27", "close": 223.06, "volume": 253524.0}, {"date": "2024-09-30", "close": 223.13, "volume": 248020.0}, {"date": "2024-10-01", "close": 223.43, "volume": 161041.0}, {"date": "2024-10-02", "close": 222.15, "volume": 144663.0}, {"date": "2024-10-03", "close": 220.98, "volume": 136834.0}, {"date": "2024-10-04", "close": 221.86, "volume": 186934.0}, {"date": "2024-10-07", "close": 221.03, "volume": 183933.0}, {"date": "2024-10-08", "close": 220.14, "volume": 258818.0}, {"date": "2024-10-09", "close": 221.88, "volume": 181733.0}, {"date": "2024-10-10", "close": 220.05, "volume": 159495.0}, {"date": "2024-10-11", "close": 226.18, "volume": 107829.0}, {"date": "2024-10-14", "close": 227.85, "volume": 95841.0}, {"date": "2024-10-15", "close": 227.18, "volume": 144202.0}, {"date": "2024-10-16", "close": 234.39, "volume": 236466.0}, {"date": "2024-10-17", "close": 235.15, "volume": 181975.0}, {"date": "2024-10-18", "close": 232.07, "volume": 232450.0}, {"date": "2024-10-21", "close": 229.98, "volume": 118373.0}, {"date": "2024-10-22", "close": 226.23, "volume": 238577.0}, {"date": "2024-10-23", "close": 223.82, "volume": 392173.0}, {"date": "2024-10-24", "close": 231.97, "volume": 641928.0}, {"date": "2024-10-25", "close": 231.3, "volume": 302580.0}, {"date": "2024-10-28", "close": 233.39, "volume": 172454.0}, {"date": "2024-10-29", "close": 235.4, "volume": 180904.0}, {"date": "2024-10-30", "close": 236.21, "volume": 192706.0}, {"date": "2024-10-31", "close": 231.59, "volume": 229262.0}, {"date": "2024-11-01", "close": 231.5, "volume": 145438.0}, {"date": "2024-11-04", "close": 232.66, "volume": 175070.0}, {"date": "2024-11-05", "close": 236.2, "volume": 131649.0}, {"date": "2024-11-06", "close": 268.64, "volume": 650148.0}, {"date": "2024-11-07", "close": 265.01, "volume": 409336.0}, {"date": "2024-11-08", "close": 268.23, "volume": 360866.0}, {"date": "2024-11-11", "close": 275.2, "volume": 274220.0}, {"date": "2024-11-12", "close": 273.88, "volume": 273601.0}, {"date": "2024-11-13", "close": 271.62, "volume": 241367.0}, {"date": "2024-11-14", "close": 270.94, "volume": 205237.0}, {"date": "2024-11-15", "close": 266.73, "volume": 182504.0}, {"date": "2024-11-18", "close": 267.26, "volume": 194592.0}, {"date": "2024-11-19", "close": 266.27, "volume": 210351.0}, {"date": "2024-11-20", "close": 265.74, "volume": 179074.0}, {"date": "2024-11-21", "close": 269.23, "volume": 262261.0}, {"date": "2024-11-22", "close": 277.11, "volume": 295244.0}, {"date": "2024-11-25", "close": 278.55, "volume": 342153.0}, {"date": "2024-11-26", "close": 280.49, "volume": 449740.0}, {"date": "2024-11-27", "close": 273.9, "volume": 294308.0}, {"date": "2024-11-29", "close": 274.72, "volume": 205258.0}, {"date": "2024-12-02", "close": 272.91, "volume": 300188.0}, {"date": "2024-12-03", "close": 277.1, "volume": 264226.0}, {"date": "2024-12-04", "close": 277.75, "volume": 204187.0}, {"date": "2024-12-05", "close": 275.01, "volume": 130623.0}, {"date": "2024-12-06", "close": 273.82, "volume": 176941.0}, {"date": "2024-12-09", "close": 271.93, "volume": 215398.0}, {"date": "2024-12-10", "close": 270.5, "volume": 231543.0}, {"date": "2024-12-11", "close": 270.64, "volume": 254643.0}, {"date": "2024-12-12", "close": 268.0, "volume": 220705.0}, {"date": "2024-12-13", "close": 262.07, "volume": 309753.0}, {"date": "2024-12-16", "close": 258.83, "volume": 412258.0}, {"date": "2024-12-17", "close": 254.29, "volume": 513613.0}, {"date": "2024-12-18", "close": 244.46, "volume": 388666.0}, {"date": "2024-12-19", "close": 243.45, "volume": 335524.0}, {"date": "2024-12-20", "close": 240.58, "volume": 1034942.0}, {"date": "2024-12-23", "close": 241.1, "volume": 278622.0}, {"date": "2024-12-24", "close": 243.51, "volume": 60645.0}, {"date": "2024-12-26", "close": 244.44, "volume": 164227.0}, {"date": "2024-12-27", "close": 241.55, "volume": 165808.0}, {"date": "2024-12-30", "close": 238.66, "volume": 184499.0}, {"date": "2024-12-31", "close": 239.47, "volume": 195235.0}, {"date": "2025-01-02", "close": 238.61, "volume": 427503.0}, {"date": "2025-01-03", "close": 245.03, "volume": 246994.0}, {"date": "2025-01-06", "close": 249.58, "volume": 588973.0}, {"date": "2025-01-07", "close": 248.35, "volume": 872005.0}, {"date": "2025-01-08", "close": 248.92, "volume": 262649.0}, {"date": "2025-01-10", "close": 244.8, "volume": 363702.0}, {"date": "2025-01-13", "close": 248.5, "volume": 291312.0}, {"date": "2025-01-14", "close": 253.34, "volume": 227557.0}, {"date": "2025-01-15", "close": 253.1, "volume": 265621.0}, {"date": "2025-01-16", "close": 255.54, "volume": 225011.0}, {"date": "2025-01-17", "close": 257.39, "volume": 324848.0}, {"date": "2025-01-21", "close": 263.33, "volume": 200002.0}, {"date": "2025-01-22", "close": 261.72, "volume": 186784.0}, {"date": "2025-01-23", "close": 261.52, "volume": 289864.0}, {"date": "2025-01-24", "close": 260.66, "volume": 174613.0}, {"date": "2025-01-27", "close": 251.3, "volume": 335108.0}, {"date": "2025-01-28", "close": 252.22, "volume": 358377.0}, {"date": "2025-01-29", "close": 254.46, "volume": 551965.0}, {"date": "2025-01-30", "close": 263.62, "volume": 271298.0}, {"date": "2025-01-31", "close": 260.03, "volume": 626840.0}, {"date": "2025-02-03", "close": 258.46, "volume": 281118.0}, {"date": "2025-02-04", "close": 260.06, "volume": 336244.0}, {"date": "2025-02-05", "close": 264.91, "volume": 259962.0}, {"date": "2025-02-06", "close": 267.72, "volume": 289437.0}, {"date": "2025-02-07", "close": 262.24, "volume": 227429.0}, {"date": "2025-02-10", "close": 263.91, "volume": 197832.0}, {"date": "2025-02-11", "close": 262.5, "volume": 243860.0}, {"date": "2025-02-12", "close": 260.03, "volume": 155071.0}, {"date": "2025-02-13", "close": 263.14, "volume": 191520.0}, {"date": "2025-02-14", "close": 265.34, "volume": 154801.0}, {"date": "2025-02-18", "close": 269.18, "volume": 217234.0}, {"date": "2025-02-19", "close": 266.0, "volume": 205642.0}, {"date": "2025-02-20", "close": 263.82, "volume": 245938.0}, {"date": "2025-02-21", "close": 245.71, "volume": 385458.0}, {"date": "2025-02-24", "close": 245.5, "volume": 340142.0}, {"date": "2025-02-25", "close": 247.59, "volume": 270324.0}, {"date": "2025-02-26", "close": 245.08, "volume": 269803.0}, {"date": "2025-02-27", "close": 244.68, "volume": 177785.0}, {"date": "2025-02-28", "close": 250.58, "volume": 294120.0}, {"date": "2025-03-03", "close": 240.3, "volume": 290484.0}, {"date": "2025-03-04", "close": 229.86, "volume": 618277.0}, {"date": "2025-03-05", "close": 232.78, "volume": 433492.0}, {"date": "2025-03-06", "close": 229.0, "volume": 282009.0}, {"date": "2025-03-07", "close": 230.01, "volume": 435558.0}, {"date": "2025-03-10", "close": 227.75, "volume": 438005.0}, {"date": "2025-03-11", "close": 226.3, "volume": 295925.0}, {"date": "2025-03-12", "close": 225.58, "volume": 217458.0}, {"date": "2025-03-13", "close": 218.93, "volume": 256508.0}, {"date": "2025-03-14", "close": 224.71, "volume": 528107.0}, {"date": "2025-03-17", "close": 227.33, "volume": 364267.0}, {"date": "2025-03-18", "close": 224.45, "volume": 241500.0}, {"date": "2025-03-19", "close": 230.26, "volume": 380219.0}, {"date": "2025-03-20", "close": 228.46, "volume": 396471.0}, {"date": "2025-03-21", "close": 224.54, "volume": 1094078.0}, {"date": "2025-03-24", "close": 234.58, "volume": 280424.0}, {"date": "2025-03-25", "close": 237.41, "volume": 324922.0}, {"date": "2025-03-26", "close": 232.89, "volume": 294376.0}, {"date": "2025-03-27", "close": 232.22, "volume": 258037.0}, {"date": "2025-03-28", "close": 225.53, "volume": 274628.0}, {"date": "2025-03-31", "close": 225.34, "volume": 446040.0}, {"date": "2025-04-01", "close": 229.43, "volume": 254742.0}, {"date": "2025-04-02", "close": 236.32, "volume": 365930.0}, {"date": "2025-04-03", "close": 216.67, "volume": 427194.0}, {"date": "2025-04-04", "close": 210.85, "volume": 581173.0}, {"date": "2025-04-07", "close": 208.27, "volume": 662523.0}, {"date": "2025-04-08", "close": 206.03, "volume": 563161.0}, {"date": "2025-04-09", "close": 231.97, "volume": 560282.0}, {"date": "2025-04-10", "close": 220.68, "volume": 451212.0}, {"date": "2025-04-11", "close": 225.79, "volume": 370020.0}, {"date": "2025-04-14", "close": 226.36, "volume": 399655.0}, {"date": "2025-04-15", "close": 226.15, "volume": 282241.0}, {"date": "2025-04-16", "close": 215.5, "volume": 482563.0}, {"date": "2025-04-17", "close": 221.75, "volume": 489601.0}, {"date": "2025-04-21", "close": 214.21, "volume": 303119.0}, {"date": "2025-04-22", "close": 221.93, "volume": 308406.0}, {"date": "2025-04-23", "close": 228.8, "volume": 632344.0}, {"date": "2025-04-24", "close": 239.13, "volume": 435553.0}, {"date": "2025-04-25", "close": 238.55, "volume": 291654.0}, {"date": "2025-04-28", "close": 238.38, "volume": 337543.0}, {"date": "2025-04-29", "close": 242.37, "volume": 536040.0}, {"date": "2025-04-30", "close": 243.28, "volume": 600339.0}, {"date": "2025-05-01", "close": 228.73, "volume": 703457.0}, {"date": "2025-05-02", "close": 227.45, "volume": 723005.0}, {"date": "2025-05-05", "close": 224.11, "volume": 390569.0}, {"date": "2025-05-06", "close": 220.69, "volume": 595769.0}, {"date": "2025-05-07", "close": 215.9, "volume": 545909.0}, {"date": "2025-05-08", "close": 222.03, "volume": 666665.0}, {"date": "2025-05-09", "close": 220.51, "volume": 295977.0}, {"date": "2025-05-12", "close": 233.65, "volume": 543852.0}, {"date": "2025-05-13", "close": 232.1, "volume": 613190.0}, {"date": "2025-05-14", "close": 229.22, "volume": 455415.0}, {"date": "2025-05-15", "close": 232.12, "volume": 384880.0}, {"date": "2025-05-16", "close": 236.16, "volume": 349038.0}, {"date": "2025-05-19", "close": 233.29, "volume": 302861.0}, {"date": "2025-05-20", "close": 229.41, "volume": 356976.0}, {"date": "2025-05-21", "close": 224.14, "volume": 291196.0}, {"date": "2025-05-22", "close": 223.24, "volume": 320089.0}, {"date": "2025-05-23", "close": 222.81, "volume": 272948.0}, {"date": "2025-05-27", "close": 230.35, "volume": 430150.0}, {"date": "2025-05-28", "close": 226.12, "volume": 289955.0}, {"date": "2025-05-29", "close": 227.43, "volume": 292133.0}, {"date": "2025-05-30", "close": 226.52, "volume": 368637.0}, {"date": "2025-06-02", "close": 224.57, "volume": 266431.0}, {"date": "2025-06-03", "close": 230.01, "volume": 367864.0}, {"date": "2025-06-04", "close": 229.21, "volume": 202897.0}, {"date": "2025-06-05", "close": 229.13, "volume": 260013.0}, {"date": "2025-06-06", "close": 231.83, "volume": 217143.0}, {"date": "2025-06-09", "close": 233.17, "volume": 208721.0}, {"date": "2025-06-10", "close": 233.71, "volume": 205546.0}, {"date": "2025-06-11", "close": 230.19, "volume": 324038.0}, {"date": "2025-06-12", "close": 230.24, "volume": 280688.0}, {"date": "2025-06-13", "close": 225.66, "volume": 257053.0}, {"date": "2025-06-16", "close": 230.06, "volume": 356151.0}, {"date": "2025-06-17", "close": 225.18, "volume": 357888.0}, {"date": "2025-06-18", "close": 226.18, "volume": 442799.0}, {"date": "2025-06-20", "close": 227.19, "volume": 494585.0}, {"date": "2025-06-23", "close": 231.96, "volume": 359483.0}, {"date": "2025-06-24", "close": 234.89, "volume": 530449.0}, {"date": "2025-06-25", "close": 224.6, "volume": 733580.0}, {"date": "2025-06-26", "close": 232.21, "volume": 729771.0}, {"date": "2025-06-27", "close": 231.69, "volume": 6336059.0}, {"date": "2025-06-30", "close": 232.45, "volume": 631783.0}, {"date": "2025-07-01", "close": 242.14, "volume": 561131.0}, {"date": "2025-07-02", "close": 245.19, "volume": 559269.0}, {"date": "2025-07-03", "close": 245.74, "volume": 307741.0}, {"date": "2025-07-07", "close": 244.15, "volume": 312371.0}, {"date": "2025-07-08", "close": 247.66, "volume": 433492.0}, {"date": "2025-07-09", "close": 251.4, "volume": 404971.0}, {"date": "2025-07-10", "close": 255.95, "volume": 493349.0}, {"date": "2025-07-11", "close": 253.91, "volume": 344993.0}, {"date": "2025-07-14", "close": 256.98, "volume": 432080.0}, {"date": "2025-07-15", "close": 254.41, "volume": 280650.0}, {"date": "2025-07-16", "close": 255.52, "volume": 247470.0}, {"date": "2025-07-17", "close": 261.93, "volume": 342208.0}, {"date": "2025-07-18", "close": 260.7, "volume": 370782.0}, {"date": "2025-07-21", "close": 260.2, "volume": 343108.0}, {"date": "2025-07-22", "close": 264.89, "volume": 293055.0}, {"date": "2025-07-23", "close": 267.01, "volume": 330780.0}, {"date": "2025-07-24", "close": 268.07, "volume": 370507.0}, {"date": "2025-07-25", "close": 272.13, "volume": 201886.0}, {"date": "2025-07-28", "close": 274.69, "volume": 401378.0}, {"date": "2025-07-29", "close": 272.4, "volume": 290200.0}, {"date": "2025-07-30", "close": 273.62, "volume": 375628.0}, {"date": "2025-07-31", "close": 271.5, "volume": 401584.0}, {"date": "2025-08-01", "close": 264.18, "volume": 409501.0}, {"date": "2025-08-04", "close": 267.16, "volume": 259241.0}, {"date": "2025-08-05", "close": 269.28, "volume": 317897.0}, {"date": "2025-08-06", "close": 264.97, "volume": 326595.0}, {"date": "2025-08-07", "close": 263.43, "volume": 245438.0}, {"date": "2025-08-08", "close": 263.13, "volume": 280385.0}, {"date": "2025-08-11", "close": 262.51, "volume": 298762.0}, {"date": "2025-08-12", "close": 270.68, "volume": 340808.0}, {"date": "2025-08-13", "close": 275.72, "volume": 321891.0}, {"date": "2025-08-14", "close": 273.04, "volume": 443215.0}, {"date": "2025-08-15", "close": 255.01, "volume": 579404.0}, {"date": "2025-08-18", "close": 262.36, "volume": 394077.0}, {"date": "2025-08-19", "close": 262.92, "volume": 160881.0}, {"date": "2025-08-20", "close": 262.46, "volume": 229607.0}, {"date": "2025-08-21", "close": 258.76, "volume": 235907.0}, {"date": "2025-08-22", "close": 267.11, "volume": 264083.0}, {"date": "2025-08-25", "close": 264.21, "volume": 195353.0}, {"date": "2025-08-26", "close": 266.99, "volume": 200420.0}, {"date": "2025-08-27", "close": 268.4, "volume": 340404.0}, {"date": "2025-08-28", "close": 266.47, "volume": 207648.0}, {"date": "2025-08-29", "close": 263.58, "volume": 154024.0}, {"date": "2025-09-02", "close": 263.15, "volume": 131443.0}, {"date": "2025-09-03", "close": 261.53, "volume": 145396.0}, {"date": "2025-09-04", "close": 267.96, "volume": 192390.0}, {"date": "2025-09-05", "close": 265.44, "volume": 219243.0}, {"date": "2025-09-08", "close": 266.22, "volume": 197102.0}, {"date": "2025-09-09", "close": 261.61, "volume": 151983.0}, {"date": "2025-09-10", "close": 263.45, "volume": 166707.0}, {"date": "2025-09-11", "close": 269.68, "volume": 256346.0}, {"date": "2025-09-12", "close": 263.19, "volume": 166022.0}, {"date": "2025-09-15", "close": 262.83, "volume": 174640.0}, {"date": "2025-09-16", "close": 262.58, "volume": 229326.0}, {"date": "2025-09-17", "close": 259.5, "volume": 230182.0}, {"date": "2025-09-18", "close": 262.77, "volume": 174628.0}, {"date": "2025-09-19", "close": 260.45, "volume": 588785.0}, {"date": "2025-09-22", "close": 265.48, "volume": 184575.0}, {"date": "2025-09-23", "close": 264.9, "volume": 184993.0}, {"date": "2025-09-24", "close": 259.37, "volume": 217322.0}, {"date": "2025-09-25", "close": 259.1, "volume": 194171.0}, {"date": "2025-09-26", "close": 261.43, "volume": 115139.0}, {"date": "2025-09-29", "close": 258.44, "volume": 194360.0}, {"date": "2025-09-30", "close": 261.05, "volume": 226336.0}, {"date": "2025-10-01", "close": 257.98, "volume": 156570.0}, {"date": "2025-10-02", "close": 259.16, "volume": 231960.0}, {"date": "2025-10-03", "close": 258.41, "volume": 222467.0}, {"date": "2025-10-06", "close": 259.04, "volume": 188282.0}, {"date": "2025-10-07", "close": 252.74, "volume": 228773.0}, {"date": "2025-10-08", "close": 255.19, "volume": 278128.0}, {"date": "2025-10-09", "close": 251.03, "volume": 388952.0}, {"date": "2025-10-10", "close": 246.04, "volume": 234857.0}, {"date": "2025-10-13", "close": 246.74, "volume": 148226.0}, {"date": "2025-10-14", "close": 252.95, "volume": 220354.0}, {"date": "2025-10-15", "close": 247.97, "volume": 309211.0}, {"date": "2025-10-16", "close": 244.84, "volume": 288227.0}, {"date": "2025-10-17", "close": 247.92, "volume": 662384.0}, {"date": "2025-10-20", "close": 249.57, "volume": 179812.0}, {"date": "2025-10-21", "close": 258.78, "volume": 394228.0}, {"date": "2025-10-22", "close": 253.5, "volume": 198856.0}, {"date": "2025-10-23", "close": 260.0, "volume": 418373.0}, {"date": "2025-10-24", "close": 260.29, "volume": 256642.0}, {"date": "2025-10-27", "close": 260.0, "volume": 237417.0}, {"date": "2025-10-28", "close": 258.03, "volume": 341832.0}, {"date": "2025-10-29", "close": 254.1, "volume": 370098.0}, {"date": "2025-10-30", "close": 255.91, "volume": 332419.0}, {"date": "2025-10-31", "close": 257.09, "volume": 301116.0}, {"date": "2025-11-03", "close": 253.33, "volume": 244009.0}, {"date": "2025-11-04", "close": 256.47, "volume": 287343.0}, {"date": "2025-11-05", "close": 257.9, "volume": 361743.0}, {"date": "2025-11-06", "close": 259.66, "volume": 290126.0}, {"date": "2025-11-07", "close": 258.92, "volume": 221799.0}, {"date": "2025-11-10", "close": 259.74, "volume": 214720.0}, {"date": "2025-11-11", "close": 255.53, "volume": 193558.0}, {"date": "2025-11-12", "close": 256.26, "volume": 259083.0}, {"date": "2025-11-13", "close": 250.89, "volume": 237642.0}, {"date": "2025-11-14", "close": 248.96, "volume": 229011.0}, {"date": "2025-11-17", "close": 240.63, "volume": 221937.0}, {"date": "2025-11-18", "close": 242.61, "volume": 251005.0}, {"date": "2025-11-19", "close": 243.79, "volume": 277052.0}, {"date": "2025-11-20", "close": 242.52, "volume": 284603.0}, {"date": "2025-11-21", "close": 248.92, "volume": 308763.0}, {"date": "2025-11-24", "close": 249.05, "volume": 284211.0}, {"date": "2025-11-25", "close": 255.78, "volume": 282605.0}, {"date": "2025-11-26", "close": 257.32, "volume": 241191.0}, {"date": "2025-11-28", "close": 258.82, "volume": 131765.0}, {"date": "2025-12-01", "close": 256.44, "volume": 230838.0}, {"date": "2025-12-02", "close": 257.32, "volume": 185546.0}, {"date": "2025-12-03", "close": 260.88, "volume": 265036.0}, {"date": "2025-12-04", "close": 258.83, "volume": 261024.0}, {"date": "2025-12-05", "close": 257.91, "volume": 221850.0}, {"date": "2025-12-08", "close": 257.25, "volume": 302063.0}, {"date": "2025-12-09", "close": 257.3, "volume": 324162.0}, {"date": "2025-12-10", "close": 264.32, "volume": 286693.0}, {"date": "2025-12-11", "close": 262.84, "volume": 359044.0}, {"date": "2025-12-12", "close": 261.74, "volume": 263639.0}, {"date": "2025-12-15", "close": 259.81, "volume": 361365.0}, {"date": "2025-12-16", "close": 258.47, "volume": 367047.0}, {"date": "2025-12-17", "close": 256.73, "volume": 279808.0}, {"date": "2025-12-18", "close": 259.48, "volume": 350493.0}, {"date": "2025-12-19", "close": 262.41, "volume": 1194566.0}, {"date": "2025-12-22", "close": 263.48, "volume": 289672.0}, {"date": "2025-12-23", "close": 263.58, "volume": 150797.0}, {"date": "2025-12-24", "close": 264.33, "volume": 93506.0}, {"date": "2025-12-26", "close": 264.78, "volume": 110335.0}, {"date": "2025-12-29", "close": 263.4, "volume": 190791.0}, {"date": "2025-12-30", "close": 261.16, "volume": 157896.0}, {"date": "2025-12-31", "close": 256.77, "volume": 157668.0}, {"date": "2026-01-02", "close": 259.63, "volume": 177461.0}, {"date": "2026-01-05", "close": 263.15, "volume": 295933.0}, {"date": "2026-01-06", "close": 265.39, "volume": 350212.0}, {"date": "2026-01-07", "close": 260.8, "volume": 219638.0}, {"date": "2026-01-08", "close": 264.62, "volume": 234539.0}, {"date": "2026-01-09", "close": 272.25, "volume": 258619.0}, {"date": "2026-01-12", "close": 273.7, "volume": 247833.0}, {"date": "2026-01-13", "close": 278.77, "volume": 275958.0}, {"date": "2026-01-14", "close": 277.62, "volume": 368219.0}, {"date": "2026-01-15", "close": 282.47, "volume": 258410.0}, {"date": "2026-01-16", "close": 281.21, "volume": 457184.0}, {"date": "2026-01-20", "close": 277.44, "volume": 182350.0}, {"date": "2026-01-21", "close": 284.0, "volume": 226201.0}, {"date": "2026-01-22", "close": 282.33, "volume": 599978.0}, {"date": "2026-01-23", "close": 280.14, "volume": 259999.0}, {"date": "2026-01-26", "close": 281.54, "volume": 634678.0}, {"date": "2026-01-27", "close": 262.34, "volume": 694518.0}, {"date": "2026-01-28", "close": 256.26, "volume": 500024.0}, {"date": "2026-01-29", "close": 259.51, "volume": 505757.0}, {"date": "2026-01-30", "close": 260.41, "volume": 451108.0}, {"date": "2026-02-02", "close": 270.02, "volume": 280208.0}, {"date": "2026-02-03", "close": 273.22, "volume": 305326.0}, {"date": "2026-02-04", "close": 289.94, "volume": 786049.0}, {"date": "2026-02-05", "close": 287.03, "volume": 528011.0}, {"date": "2026-02-06", "close": 291.74, "volume": 409728.0}, {"date": "2026-02-09", "close": 282.45, "volume": 583497.0}, {"date": "2026-02-10", "close": 283.73, "volume": 419900.0}, {"date": "2026-02-11", "close": 290.31, "volume": 508678.0}, {"date": "2026-02-12", "close": 279.03, "volume": 492801.0}, {"date": "2026-02-13", "close": 279.84, "volume": 205393.0}, {"date": "2026-02-17", "close": 278.31, "volume": 231436.0}, {"date": "2026-02-18", "close": 279.27, "volume": 214200.0}, {"date": "2026-02-19", "close": 281.13, "volume": 200159.0}, {"date": "2026-02-20", "close": 281.97, "volume": 251868.0}, {"date": "2026-02-23", "close": 278.74, "volume": 347704.0}, {"date": "2026-02-24", "close": 282.27, "volume": 210862.0}, {"date": "2026-02-25", "close": 280.76, "volume": 197011.0}, {"date": "2026-02-26", "close": 283.5, "volume": 229204.0}, {"date": "2026-02-27", "close": 282.58, "volume": 208799.0}, {"date": "2026-03-02", "close": 283.54, "volume": 167978.0}, {"date": "2026-03-03", "close": 277.7, "volume": 241314.0}, {"date": "2026-03-04", "close": 279.91, "volume": 242672.0}, {"date": "2026-03-05", "close": 274.97, "volume": 257344.0}, {"date": "2026-03-06", "close": 267.78, "volume": 308958.0}, {"date": "2026-03-09", "close": 267.57, "volume": 244538.0}, {"date": "2026-03-10", "close": 264.31, "volume": 265364.0}, {"date": "2026-03-11", "close": 270.13, "volume": 367153.0}, {"date": "2026-03-12", "close": 259.88, "volume": 375854.0}, {"date": "2026-03-13", "close": 255.65, "volume": 309667.0}, {"date": "2026-03-16", "close": 256.83, "volume": 288339.0}, {"date": "2026-03-17", "close": 261.37, "volume": 366918.0}, {"date": "2026-03-18", "close": 258.51, "volume": 342820.0}, {"date": "2026-03-19", "close": 256.58, "volume": 402767.0}, {"date": "2026-03-20", "close": 253.77, "volume": 1096723.0}, {"date": "2026-03-23", "close": 262.23, "volume": 495547.0}, {"date": "2026-03-24", "close": 264.14, "volume": 413448.0}, {"date": "2026-03-25", "close": 266.0, "volume": 317410.0}, {"date": "2026-03-26", "close": 260.51, "volume": 277952.0}, {"date": "2026-03-27", "close": 260.67, "volume": 246883.0}, {"date": "2026-03-30", "close": 258.01, "volume": 227228.0}, {"date": "2026-03-31", "close": 265.32, "volume": 244378.0}, {"date": "2026-04-01", "close": 269.36, "volume": 274900.0}, {"date": "2026-04-02", "close": 267.12, "volume": 195625.0}, {"date": "2026-04-06", "close": 269.55, "volume": 130861.0}, {"date": "2026-04-07", "close": 272.54, "volume": 245489.0}, {"date": "2026-04-08", "close": 280.74, "volume": 492597.0}, {"date": "2026-04-09", "close": 286.41, "volume": 348727.0}, {"date": "2026-04-10", "close": 289.01, "volume": 256662.0}, {"date": "2026-04-13", "close": 293.26, "volume": 359765.0}, {"date": "2026-04-14", "close": 292.01, "volume": 197882.0}, {"date": "2026-04-15", "close": 284.56, "volume": 281649.0}, {"date": "2026-04-16", "close": 284.39, "volume": 205446.0}, {"date": "2026-04-17", "close": 291.03, "volume": 336027.0}, {"date": "2026-04-20", "close": 293.92, "volume": 222618.0}, {"date": "2026-04-21", "close": 293.59, "volume": 174533.0}, {"date": "2026-04-22", "close": 289.82, "volume": 176993.0}, {"date": "2026-04-23", "close": 294.4, "volume": 184255.0}, {"date": "2026-04-24", "close": 293.35, "volume": 212539.0}, {"date": "2026-04-27", "close": 298.1, "volume": 382015.0}, {"date": "2026-04-28", "close": 301.24, "volume": 591872.0}, {"date": "2026-04-29", "close": 296.57, "volume": 448487.0}, {"date": "2026-04-30", "close": 305.75, "volume": 347544.0}, {"date": "2026-05-01", "close": 302.99, "volume": 212806.0}, {"date": "2026-05-04", "close": 303.99, "volume": 352831.0}, {"date": "2026-05-05", "close": 305.48, "volume": 161225.0}, {"date": "2026-05-06", "close": 315.39, "volume": 455431.0}, {"date": "2026-05-07", "close": 310.37, "volume": 221392.0}, {"date": "2026-05-08", "close": 308.87, "volume": 147139.0}, {"date": "2026-05-11", "close": 310.55, "volume": 167041.0}, {"date": "2026-05-12", "close": 313.7, "volume": 353511.0}, {"date": "2026-05-13", "close": 310.87, "volume": 210897.0}, {"date": "2026-05-14", "close": 315.72, "volume": 179194.0}, {"date": "2026-05-15", "close": 307.17, "volume": 186131.0}, {"date": "2026-05-18", "close": 305.22, "volume": 182674.0}, {"date": "2026-05-19", "close": 302.64, "volume": 245449.0}, {"date": "2026-05-20", "close": 306.25, "volume": 177976.0}, {"date": "2026-05-21", "close": 305.66, "volume": 172780.0}, {"date": "2026-05-22", "close": 307.1, "volume": 179983.0}, {"date": "2026-05-26", "close": 311.33, "volume": 175316.0}, {"date": "2026-05-27", "close": 312.65, "volume": 281119.0}, {"date": "2026-05-28", "close": 308.53, "volume": 132520.0}, {"date": "2026-05-29", "close": 303.81, "volume": 282201.0}, {"date": "2026-06-01", "close": 300.98, "volume": 193851.0}, {"date": "2026-06-02", "close": 308.31, "volume": 144916.0}, {"date": "2026-06-03", "close": 313.39, "volume": 179383.0}, {"date": "2026-06-04", "close": 313.67, "volume": 206964.0}, {"date": "2026-06-05", "close": 315.29, "volume": 200132.0}, {"date": "2026-06-08", "close": 314.42, "volume": 221488.0}, {"date": "2026-06-09", "close": 322.81, "volume": 225951.0}, {"date": "2026-06-10", "close": 314.08, "volume": 204462.0}, {"date": "2026-06-11", "close": 318.89, "volume": 216173.0}, {"date": "2026-06-12", "close": 320.11, "volume": 310427.0}, {"date": "2026-06-15", "close": 316.18, "volume": 491716.0}, {"date": "2026-06-16", "close": 324.38, "volume": 426614.0}, {"date": "2026-06-17", "close": 329.89, "volume": 492792.0}, {"date": "2026-06-18", "close": 337.96, "volume": 485794.0}, {"date": "2026-06-22", "close": 338.07, "volume": 274112.0}, {"date": "2026-06-23", "close": 330.9, "volume": 250205.0}, {"date": "2026-06-24", "close": 333.78, "volume": 304519.0}, {"date": "2026-06-25", "close": 343.54, "volume": 294354.0}, {"date": "2026-06-26", "close": 337.08, "volume": 467422.0}, {"date": "2026-06-29", "close": 334.16, "volume": 357649.0}, {"date": "2026-06-30", "close": 338.15, "volume": 236131.0}, {"date": "2026-07-01", "close": 332.08, "volume": 198536.0}, {"date": "2026-07-02", "close": 330.85, "volume": 313850.0}, {"date": "2026-07-06", "close": 328.53, "volume": 256572.0}, {"date": "2026-07-07", "close": 315.33, "volume": 432447.0}, {"date": "2026-07-08", "close": 315.88, "volume": 207332.0}, {"date": "2026-07-09", "close": 322.49, "volume": 251001.0}, {"date": "2026-07-10", "close": 331.15, "volume": 281663.0}, {"date": "2026-07-13", "close": 329.35, "volume": 272090.0}, {"date": "2026-07-14", "close": 327.49, "volume": 274122.0}, {"date": "2026-07-15", "close": 327.65, "volume": 308485.0}, {"date": "2026-07-16", "close": 332.13, "volume": 288725.0}, {"date": "2026-07-17", "close": 336.41, "volume": 671603.0}, {"date": "2026-07-20", "close": 335.94, "volume": 281145.0}, {"date": "2026-07-21", "close": 341.13, "volume": 235159.0}, {"date": "2026-07-22", "close": 341.44, "volume": 213045.0}, {"date": "2026-07-23", "close": 344.08, "volume": 252511.0}, {"date": "2026-07-24", "close": 347.06, "volume": 225505.0}, {"date": "2026-07-27", "close": 349.31, "volume": 231634.0}, {"date": "2026-07-28", "close": 348.04, "volume": 296041.0}, {"date": "2026-07-29", "close": 334.36, "volume": 245554.0}, {"date": "2026-07-30", "close": 339.85, "volume": 259674.0}, {"date": "2026-07-31", "close": 345.21, "volume": 212457.0}, {"date": "2026-08-03", "close": 351.9, "volume": 164909.0}, {"date": "2026-08-04", "close": 356.89, "volume": 282998.0}, {"date": "2026-08-05", "close": 358.14, "volume": 297370.0}, {"date": "2026-08-06", "close": 358.91, "volume": 135952.0}, {"date": "2026-08-07", "close": 359.9, "volume": 129455.0}], "refreshing": true}