{"ticker": "AMG", "overview": {"cik": "1004434", "ticker": "AMG", "name": "AFFILIATED MANAGERS GROUP, INC.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4/A", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000105", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001193125-26-374619", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000099", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-13", "title": "Form 13F-NT", "accession": "0001193125-26-349317", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000220", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054930", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050793", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006638", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000068", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263845", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005743", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000062", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245324", "price_sensitive": true}, {"form": "13F-NT", "date": "2026-05-14", "title": "Form 13F-NT", "accession": "0001193125-26-224169", "price_sensitive": false}]}, "description": "AFFILIATED MANAGERS GROUP, INC. trades as AMG on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 249 insider filings for the company, from August 2021 to June 2026. Across those, 12 insiders disclosed 10 open-market purchases totalling $4.21M against 9 sales totalling $19.30M. The most recent filing on record is dated 15 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 4211283.5, "sell_n": 9, "sell_sum": 19302143.76, "net": -15090860.260000002, "insiders": 12, "first_date": "2021-08-02", "last_date": "2026-06-08"}, "metrics": {"ticker": "AMG", "has_prices": true, "as_of": "2026-08-07", "last": 369.7, "prev_close": 372.18, "change": -2.480000000000018, "change_pct": -0.0066634424203342955, "session_volume": 186694.0, "vwap_5": 377.89058880527, "vwap_20": 362.2612732305031, "vwap_60": 340.117872857415, "vwap_250": 293.39503512384925, "high_52w": 383.42, "low_52w": 250.46, "avg_volume_20": 260263.95, "sessions": 400, "market_cap": {"value": 9764547824.5, "shares": 26412085.0, "as_of": "2026-05-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001004434-26-000105", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Rodriguez Felix V. Matos", "who_key": "Matos Rodriguez Felix V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838275/000100443426000105/0001004434-26-000105-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001004434-26-000100", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Loren M. Starr", "who_key": "STARR LOREN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217495/000100443426000100/0001004434-26-000100-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001004434-26-000101", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Rodriguez Felix V. Matos", "who_key": "Matos Rodriguez Felix V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838275/000100443426000101/0001004434-26-000101-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001004434-26-000102", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Annette Franqui", "who_key": "FRANQUI ANNETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849146/000100443426000102/0001004434-26-000102-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "13DG-0000895421-26-000220", "src": "13DG", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Affiliated Managers Group, Inc.", "who_key": "AFFILIATED MANAGERS GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "AFFILIATED MANAGERS GROUP, INC. moves to a 5.5% passive stake in AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/0000895421-26-000220-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001004434-26-000090", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Loren M. Starr", "who_key": "STARR LOREN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217495/000100443426000090/0001004434-26-000090-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001004434-26-000088", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Annette Franqui", "who_key": "FRANQUI ANNETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849146/000100443426000088/0001004434-26-000088-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001004434-26-000086", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Tracy P. Palandjian", "who_key": "Palandjian Tracy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543889/000100443426000086/0001004434-26-000086-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001004434-26-000084", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Rodriguez Felix V. Matos", "who_key": "Matos Rodriguez Felix V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838275/000100443426000084/0001004434-26-000084-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001004434-26-000082", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Marcy Engel", "who_key": "Engel Marcy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741893/000100443426000082/0001004434-26-000082-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001004434-26-000080", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "G. Staley Cates", "who_key": "Cates G. Staley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2125273/000100443426000080/0001004434-26-000080-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001004434-26-000068", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Tracy P. Palandjian", "who_key": "Palandjian Tracy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 485677.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000068/0001004434-26-000068-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001004434-26-000065", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Jay C. Horgen", "who_key": "Horgen Jay C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5919725.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO offloads $5.9M of AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000065/0001004434-26-000065-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212563}, {"id": "0001004434-26-000062", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Annette Franqui", "who_key": "FRANQUI ANNETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 228660.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $229K of AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000062/0001004434-26-000062-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0001004434-26-000059", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Rodriguez Felix V. Matos", "who_key": "Matos Rodriguez Felix V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 300180.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director sells $300K of AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000059/0001004434-26-000059-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257203}, {"id": "0001004434-26-000053", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "G. Staley Cates", "who_key": "Cates G. Staley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 458745.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $459K of AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000053/0001004434-26-000053-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001004434-26-000058", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "David Christopher Ryan", "who_key": "Ryan David Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1037814.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director sells $1M of AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000058/0001004434-26-000058-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001004434-26-000051", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "G. Staley Cates", "who_key": "Cates G. Staley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000051/0001004434-26-000051-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100119-26-000144", "src": "13DG", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Affiliated Managers Group, Inc.", "who_key": "AFFILIATED MANAGERS GROUP, 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": "Investment Advice", "country": "United States", "headline": "AFFILIATED MANAGERS GROUP, INC. crosses 5% of AMG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/0002100119-26-000144-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000055", "src": "13DG", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Affiliated Managers Group, Inc.", "who_key": "AFFILIATED MANAGERS GROUP, 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": "Investment Advice", "country": "United States", "headline": "AFFILIATED MANAGERS GROUP, INC. crosses 5% of AMG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/0002100121-26-000055-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "13DG-0000102909-26-000481", "src": "13DG", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Affiliated Managers Group, Inc.", "who_key": "AFFILIATED MANAGERS GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "AFFILIATED MANAGERS GROUP, INC. adjusts its stake in AMG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/0000102909-26-000481-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001004434-26-000033", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Kavita Padiyar", "who_key": "Padiyar Kavita", "role": "General Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 612128.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider offloads $612K of AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000033/0001004434-26-000033-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001004434-26-000035", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Thomas M. Wojcik", "who_key": "Wojcik Thomas M", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2290400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $2.3M of AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000035/0001004434-26-000035-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001004434-26-000015", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Annette Franqui", "who_key": "FRANQUI ANNETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000015/0001004434-26-000015-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001004434-26-000017", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Tracy P. Palandjian", "who_key": "Palandjian Tracy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000017/0001004434-26-000017-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001004434-26-000019", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Rodriguez Felix V. Matos", "who_key": "Matos Rodriguez Felix V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000019/0001004434-26-000019-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001004434-26-000021", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Marcy Engel", "who_key": "Engel Marcy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000021/0001004434-26-000021-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001004434-26-000023", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Loren M. Starr", "who_key": "STARR LOREN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000023/0001004434-26-000023-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001004434-26-000025", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "David Christopher Ryan", "who_key": "Ryan David Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000025/0001004434-26-000025-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001004434-26-000027", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Karen L. Alvingham", "who_key": "Alvingham Karen L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20045.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AMG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000027/0001004434-26-000027-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}], "recent_buys": [{"id": "0001004434-26-000062", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Annette Franqui", "who_key": "FRANQUI ANNETTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 228660.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $229K of AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000062/0001004434-26-000062-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "0001004434-26-000053", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "G. Staley Cates", "who_key": "Cates G. Staley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 458745.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $459K of AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000053/0001004434-26-000053-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001127602-23-010482", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Reuben Jeffery III", "who_key": "Jeffery Reuben III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500816.5, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders now buying AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760223010482/0001127602-23-010482-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911763}, {"id": "0001127602-22-006423", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Tracy P. Palandjian", "who_key": "Palandjian Tracy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 509378.99999999994, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "4 insiders now buying AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760222006423/0001127602-22-006423-index.htm", "trade_date": "2022-02-22", "timestamp": "2022-02-22", "mins": 2469043}, {"id": "0001127602-22-005212", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Reuben Jeffery III", "who_key": "Jeffery Reuben III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 503860.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "5 insiders now buying AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760222005212/0001127602-22-005212-index.htm", "trade_date": "2022-02-15", "timestamp": "2022-02-15", "mins": 2479123}, {"id": "0001127602-21-030400", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Rizwan M. Jamal", "who_key": "Jamal Rizwan M", "role": "Head of Affiliate Investments", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 514410.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 5 buying AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760221030400/0001127602-21-030400-index.htm", "trade_date": "2021-12-03", "timestamp": "2021-12-03", "mins": 2585683}, {"id": "0001127602-21-030308", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "John R. Erickson", "who_key": "Erickson John R", "role": "Head of Affiliate Engagement", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 509849.99999999994, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 6 insiders into AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760221030308/0001127602-21-030308-index.htm", "trade_date": "2021-12-03", "timestamp": "2021-12-03", "mins": 2585683}, {"id": "0001127602-21-028202", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Reuben Jeffery III", "who_key": "Jeffery Reuben III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 508652.99999999994, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 7 buying AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760221028202/0001127602-21-028202-index.htm", "trade_date": "2021-11-02", "timestamp": "2021-11-02", "mins": 2630323}, {"id": "0001127602-21-025277", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Jay C. Horgen", "who_key": "Horgen Jay C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 316020.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 7 insiders into AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760221025277/0001127602-21-025277-index.htm", "trade_date": "2021-09-14", "timestamp": "2021-09-14", "mins": 2700883}, {"id": "0001127602-21-022776", "src": "INSIDERS", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Dwight D. Churchill", "who_key": "Churchill Dwight D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 160890.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "8 insiders now buying AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760221022776/0001127602-21-022776-index.htm", "trade_date": "2021-08-02", "timestamp": "2021-08-02", "mins": 2762803}], "institutional": [{"id": "13DG-0000895421-26-000220", "src": "13DG", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Affiliated Managers Group, Inc.", "who_key": "AFFILIATED MANAGERS GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "AFFILIATED MANAGERS GROUP, INC. moves to a 5.5% passive stake in AMG", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/0000895421-26-000220-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0002100119-26-000144", "src": "13DG", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Affiliated Managers Group, Inc.", "who_key": "AFFILIATED MANAGERS GROUP, 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": "Investment Advice", "country": "United States", "headline": "AFFILIATED MANAGERS GROUP, INC. crosses 5% of AMG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/0002100119-26-000144-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000055", "src": "13DG", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Affiliated Managers Group, Inc.", "who_key": "AFFILIATED MANAGERS GROUP, 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": "Investment Advice", "country": "United States", "headline": "AFFILIATED MANAGERS GROUP, INC. crosses 5% of AMG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/0002100121-26-000055-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}, {"id": "13DG-0000102909-26-000481", "src": "13DG", "ticker": "AMG", "cik": "1004434", "company": "AFFILIATED MANAGERS GROUP, INC.", "company_raw": "AFFILIATED MANAGERS GROUP, INC.", "who": "Affiliated Managers Group, Inc.", "who_key": "AFFILIATED MANAGERS GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "AFFILIATED MANAGERS GROUP, INC. adjusts its stake in AMG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/0000102909-26-000481-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}], "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": "Affiliated Managers Group, Inc. Common Stock", "new_value": "AFFILIATED MANAGERS GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001004434", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001004434", "applied": 1, "detected_at": "2026-10-28T09:28:31.351716"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MGR", "new_value": "Affiliated Managers Group, Inc. 5.875% Junior Subordinated Notes due 2059", "effective": "", "evidence": "MGR is listed again under the same company (Affiliated Managers Group, Inc. 5.875% Junior Subordinated Notes due 2059)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.923030"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Affiliated Managers Group, Inc. 6.750% Junior Subordinated Notes due 2064", "new_value": "AFFILIATED MANAGERS GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001004434", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001004434", "applied": 1, "detected_at": "2026-08-03T11:11:58.280793"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MGRE", "new_value": "Affiliated Managers Group, Inc. 6.750% Junior Subordinated Notes due 2064", "effective": "", "evidence": "MGRE is listed again under the same company (Affiliated Managers Group, Inc. 6.750% Junior Subordinated Notes due 2064)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.623070"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AMG", "new_value": "Affiliated Managers Group, Inc. Common Stock", "effective": "", "evidence": "AMG is listed again under the same company (Affiliated Managers Group, Inc. Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.558122"}]}, "key_people": [{"who": "Jay C. Horgen", "who_key": "Horgen Jay C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 316020.0, "sold": 9047894.0, "net": -8731874.0, "trades": 3, "top_score": 55.2, "lean": "selling", "history": [{"action": "SELL", "amount": 5919725.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000065/0001004434-26-000065-index.htm"}, {"action": "SELL", "amount": 3128169.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760224022664/0001127602-24-022664-index.htm"}, {"action": "BUY", "amount": 316020.0, "date": "2021-09-14", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760221025277/0001127602-21-025277-index.htm"}], "latest": {"action": "SELL", "amount": 5919725.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000065/0001004434-26-000065-index.htm"}}, {"who": "Thomas M. Wojcik", "who_key": "Wojcik Thomas M", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6813470.0600000005, "net": -6813470.0600000005, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2290400.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000035/0001004434-26-000035-index.htm"}, {"action": "SELL", "amount": 3696480.0, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760225021240/0001127602-25-021240-index.htm"}, {"action": "SELL", "amount": 826590.06, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760224022661/0001127602-24-022661-index.htm"}], "latest": {"action": "SELL", "amount": 2290400.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000035/0001004434-26-000035-index.htm"}}, {"who": "Rizwan M. Jamal", "who_key": "Jamal Rizwan M", "role": "Head of Affiliate Investments", "person_type": "EXEC", "person_label": "Execs", "bought": 514410.0, "sold": 1490657.5799999998, "net": -976247.5799999998, "trades": 2, "top_score": 44.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1490657.5799999998, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760224022660/0001127602-24-022660-index.htm"}, {"action": "BUY", "amount": 514410.0, "date": "2021-12-03", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760221030400/0001127602-21-030400-index.htm"}], "latest": {"action": "SELL", "amount": 1490657.5799999998, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760224022660/0001127602-24-022660-index.htm"}}, {"who": "Reuben Jeffery III", "who_key": "Jeffery Reuben III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1513329.5, "sold": 0, "net": 1513329.5, "trades": 3, "top_score": 49.7, "lean": "buying", "history": [{"action": "BUY", "amount": 500816.5, "date": "2023-03-16", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760223010482/0001127602-23-010482-index.htm"}, {"action": "BUY", "amount": 503860.0, "date": "2022-02-15", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760222005212/0001127602-22-005212-index.htm"}, {"action": "BUY", "amount": 508652.99999999994, "date": "2021-11-02", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760221028202/0001127602-21-028202-index.htm"}], "latest": {"action": "BUY", "amount": 500816.5, "date": "2023-03-16", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760223010482/0001127602-23-010482-index.htm"}}, {"who": "David Christopher Ryan", "who_key": "Ryan David Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1037814.12, "net": -1037814.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1037814.12, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000058/0001004434-26-000058-index.htm"}], "latest": {"action": "SELL", "amount": 1037814.12, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000058/0001004434-26-000058-index.htm"}}, {"who": "Kavita Padiyar", "who_key": "Padiyar Kavita", "role": "General Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 612128.0, "net": -612128.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 612128.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000033/0001004434-26-000033-index.htm"}], "latest": {"action": "SELL", "amount": 612128.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000100443426000033/0001004434-26-000033-index.htm"}}, {"who": "John R. Erickson", "who_key": "Erickson John R", "role": "Head of Affiliate Engagement", "person_type": "EXEC", "person_label": "Execs", "bought": 509849.99999999994, "sold": 0, "net": 509849.99999999994, "trades": 1, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 509849.99999999994, "date": "2021-12-03", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760221030308/0001127602-21-030308-index.htm"}], "latest": {"action": "BUY", "amount": 509849.99999999994, "date": "2021-12-03", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760221030308/0001127602-21-030308-index.htm"}}, {"who": "Tracy P. Palandjian", "who_key": "Palandjian Tracy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 509378.99999999994, "sold": 0, "net": 509378.99999999994, "trades": 1, "top_score": 58.1, "lean": "buying", "history": [{"action": "BUY", "amount": 509378.99999999994, "date": "2022-02-22", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760222006423/0001127602-22-006423-index.htm"}], "latest": {"action": "BUY", "amount": 509378.99999999994, "date": "2022-02-22", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1004434/000112760222006423/0001127602-22-006423-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000105", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001193125-26-374619", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000099", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-13", "title": "Form 13F-NT", "accession": "0001193125-26-349317", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000220", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054930", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050793", "price_sensitive": true}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006638", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000068", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263845", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005743", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001004434-26-000062", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245324", "price_sensitive": true}, {"form": "13F-NT", "date": "2026-05-14", "title": "Form 13F-NT", "accession": "0001193125-26-224169", "price_sensitive": false}], "performance": {"ticker": "AMG", "has_prices": true, "summary": {"n": 14, "avg": 1.2615776153128326, "win_rate": 1.0, "best": 1.7062440524119753, "worst": 0.20809097444611466, "as_of": "2026-08-07"}, "buys": [{"who": "FRANQUI ANNETTE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 228660.0, "date": "2026-06-01", "score": 52.6, "ref_price": 302.45, "return": 0.22235080178541908}, {"who": "Cates G. Staley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 458745.0, "date": "2026-05-06", "score": 51.5, "ref_price": 306.02, "return": 0.20809097444611466}, {"who": "Jeffery Reuben III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500816.5, "date": "2023-03-16", "score": 49.4, "ref_price": 136.61, "return": 1.7062440524119753}, {"who": "Palandjian Tracy P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 509378.99999999994, "date": "2022-02-22", "score": 58.1, "ref_price": 137.64, "return": 1.6859924440569605}, {"who": "Jeffery Reuben III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 503860.0, "date": "2022-02-15", "score": 49.7, "ref_price": 144.83, "return": 1.552647932058275}, {"who": "Jamal Rizwan M", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Affiliate Investments", "amount": 514410.0, "date": "2021-12-03", "score": 44.2, "ref_price": 165.98, "return": 1.2273767923846248}, {"who": "Erickson John R", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Affiliate Engagement", "amount": 509849.99999999994, "date": "2021-12-03", "score": 44.7, "ref_price": 165.98, "return": 1.2273767923846248}, {"who": "Jeffery Reuben III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 508652.99999999994, "date": "2021-11-02", "score": 49.5, "ref_price": 188.15, "return": 0.9649216051023118}, {"who": "Horgen Jay C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 316020.0, "date": "2021-09-14", "score": 55.2, "ref_price": 157.77, "return": 1.3432845281105403}, {"who": "Churchill Dwight D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160890.0, "date": "2021-08-02", "score": 42.7, "ref_price": 159.87, "return": 1.3125039094264088}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-07-25", "score": 0.0, "ref_price": 144.82, "return": 1.5528241955531004}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-07-25", "score": 0.0, "ref_price": 144.82, "return": 1.5528241955531004}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2015-06-30", "score": 0.0, "ref_price": 144.82, "return": 1.5528241955531004}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2015-06-30", "score": 0.0, "ref_price": 144.82, "return": 1.5528241955531004}]}, "price_series": [{"date": "2016-08-08", "close": 144.82, "volume": 298578.0}, {"date": "2016-08-09", "close": 144.03, "volume": 566769.0}, {"date": "2016-08-10", "close": 143.47, "volume": 352442.0}, {"date": "2016-08-11", "close": 143.81, "volume": 319955.0}, {"date": "2016-08-12", "close": 143.13, "volume": 299155.0}, {"date": "2016-08-15", "close": 143.88, "volume": 236242.0}, {"date": "2016-08-16", "close": 141.26, "volume": 444026.0}, {"date": "2016-08-17", "close": 141.8, "volume": 429873.0}, {"date": "2016-08-18", "close": 141.75, "volume": 277592.0}, {"date": "2016-08-19", "close": 141.73, "volume": 267521.0}, {"date": "2016-08-22", "close": 140.72, "volume": 377912.0}, {"date": "2016-08-23", "close": 143.65, "volume": 468151.0}, {"date": "2016-08-24", "close": 141.21, "volume": 270023.0}, {"date": "2016-08-25", "close": 140.34, "volume": 371848.0}, {"date": "2016-08-26", "close": 142.49, "volume": 442994.0}, {"date": "2016-08-29", "close": 142.37, "volume": 333130.0}, {"date": "2016-08-30", "close": 143.75, "volume": 261595.0}, {"date": "2016-08-31", "close": 142.05, "volume": 437694.0}, {"date": "2016-09-01", "close": 139.81, "volume": 474155.0}, {"date": "2016-09-02", "close": 140.45, "volume": 321903.0}, {"date": "2016-09-06", "close": 141.81, "volume": 567984.0}, {"date": "2016-09-07", "close": 147.71, "volume": 876667.0}, {"date": "2016-09-08", "close": 147.53, "volume": 458747.0}, {"date": "2016-09-09", "close": 144.01, "volume": 458263.0}, {"date": "2016-09-12", "close": 147.68, "volume": 471806.0}, {"date": "2016-09-13", "close": 144.76, "volume": 483999.0}, {"date": "2016-09-14", "close": 143.91, "volume": 337482.0}, {"date": "2016-09-15", "close": 146.74, "volume": 381561.0}, {"date": "2016-09-16", "close": 144.55, "volume": 751807.0}, {"date": "2016-09-19", "close": 145.19, "volume": 535453.0}, {"date": "2016-09-20", "close": 142.85, "volume": 450286.0}, {"date": "2016-09-21", "close": 144.63, "volume": 313881.0}, {"date": "2016-09-22", "close": 147.29, "volume": 342480.0}, {"date": "2016-09-23", "close": 144.43, "volume": 239303.0}, {"date": "2016-09-26", "close": 141.16, "volume": 359380.0}, {"date": "2016-09-27", "close": 141.72, "volume": 330330.0}, {"date": "2016-09-28", "close": 143.66, "volume": 303292.0}, {"date": "2016-09-29", "close": 140.61, "volume": 483023.0}, {"date": "2016-09-30", "close": 144.7, "volume": 581856.0}, {"date": "2016-10-03", "close": 146.4, "volume": 527409.0}, {"date": "2016-10-04", "close": 147.07, "volume": 671601.0}, {"date": "2016-10-05", "close": 152.79, "volume": 840359.0}, {"date": "2016-10-06", "close": 154.44, "volume": 811008.0}, {"date": "2016-10-07", "close": 153.06, "volume": 423072.0}, {"date": "2016-10-10", "close": 151.27, "volume": 364194.0}, {"date": "2016-10-11", "close": 146.64, "volume": 735340.0}, {"date": "2016-10-12", "close": 145.81, "volume": 469098.0}, {"date": "2016-10-13", "close": 142.63, "volume": 539386.0}, {"date": "2016-10-14", "close": 142.34, "volume": 369762.0}, {"date": "2016-10-17", "close": 139.82, "volume": 398084.0}, {"date": "2016-10-18", "close": 141.39, "volume": 393859.0}, {"date": "2016-10-19", "close": 141.78, "volume": 274825.0}, {"date": "2016-10-20", "close": 140.98, "volume": 342547.0}, {"date": "2016-10-21", "close": 141.37, "volume": 667074.0}, {"date": "2016-10-24", "close": 142.71, "volume": 457736.0}, {"date": "2016-10-25", "close": 141.77, "volume": 259701.0}, {"date": "2016-10-26", "close": 140.98, "volume": 341211.0}, {"date": "2016-10-27", "close": 138.92, "volume": 728000.0}, {"date": "2016-10-28", "close": 137.84, "volume": 728047.0}, {"date": "2016-10-31", "close": 132.66, "volume": 1026261.0}, {"date": "2016-11-01", "close": 134.34, "volume": 699214.0}, {"date": "2016-11-02", "close": 131.57, "volume": 538645.0}, {"date": "2016-11-03", "close": 132.86, "volume": 624879.0}, {"date": "2016-11-04", "close": 132.29, "volume": 720806.0}, {"date": "2016-11-07", "close": 133.03, "volume": 995524.0}, {"date": "2016-11-08", "close": 131.75, "volume": 461960.0}, {"date": "2016-11-09", "close": 139.32, "volume": 672049.0}, {"date": "2016-11-10", "close": 147.73, "volume": 1639899.0}, {"date": "2016-11-11", "close": 144.33, "volume": 671364.0}, {"date": "2016-11-14", "close": 143.44, "volume": 783477.0}, {"date": "2016-11-15", "close": 142.78, "volume": 769050.0}, {"date": "2016-11-16", "close": 142.93, "volume": 363039.0}, {"date": "2016-11-17", "close": 142.6, "volume": 358370.0}, {"date": "2016-11-18", "close": 140.63, "volume": 443860.0}, {"date": "2016-11-21", "close": 143.55, "volume": 502276.0}, {"date": "2016-11-22", "close": 145.38, "volume": 595535.0}, {"date": "2016-11-23", "close": 147.2, "volume": 562153.0}, {"date": "2016-11-25", "close": 148.59, "volume": 246032.0}, {"date": "2016-11-28", "close": 146.43, "volume": 789470.0}, {"date": "2016-11-29", "close": 145.0, "volume": 689430.0}, {"date": "2016-11-30", "close": 148.1, "volume": 592908.0}, {"date": "2016-12-01", "close": 148.44, "volume": 599904.0}, {"date": "2016-12-02", "close": 147.08, "volume": 485431.0}, {"date": "2016-12-05", "close": 149.99, "volume": 442905.0}, {"date": "2016-12-06", "close": 153.6, "volume": 447245.0}, {"date": "2016-12-07", "close": 157.81, "volume": 588653.0}, {"date": "2016-12-08", "close": 161.38, "volume": 661072.0}, {"date": "2016-12-09", "close": 161.11, "volume": 477505.0}, {"date": "2016-12-12", "close": 158.38, "volume": 673200.0}, {"date": "2016-12-13", "close": 160.73, "volume": 689130.0}, {"date": "2016-12-14", "close": 154.82, "volume": 701490.0}, {"date": "2016-12-15", "close": 151.39, "volume": 1008932.0}, {"date": "2016-12-16", "close": 148.49, "volume": 936646.0}, {"date": "2016-12-19", "close": 146.25, "volume": 562955.0}, {"date": "2016-12-20", "close": 146.98, "volume": 539550.0}, {"date": "2016-12-21", "close": 147.3, "volume": 673476.0}, {"date": "2016-12-22", "close": 145.88, "volume": 361285.0}, {"date": "2016-12-23", "close": 143.98, "volume": 334227.0}, {"date": "2016-12-27", "close": 145.05, "volume": 391597.0}, {"date": "2016-12-28", "close": 143.67, "volume": 426871.0}, {"date": "2016-12-29", "close": 143.93, "volume": 496083.0}, {"date": "2016-12-30", "close": 145.3, "volume": 670342.0}, {"date": "2017-01-03", "close": 145.79, "volume": 625044.0}, {"date": "2017-01-04", "close": 149.41, "volume": 649597.0}, {"date": "2017-01-05", "close": 147.58, "volume": 418747.0}, {"date": "2017-01-06", "close": 147.25, "volume": 455948.0}, {"date": "2017-01-09", "close": 143.43, "volume": 463150.0}, {"date": "2017-01-10", "close": 143.27, "volume": 541900.0}, {"date": "2017-01-11", "close": 145.22, "volume": 500206.0}, {"date": "2017-01-12", "close": 143.58, "volume": 565560.0}, {"date": "2017-01-13", "close": 143.53, "volume": 495649.0}, {"date": "2017-01-17", "close": 141.39, "volume": 937658.0}, {"date": "2017-01-18", "close": 142.03, "volume": 981555.0}, {"date": "2017-01-19", "close": 141.34, "volume": 344024.0}, {"date": "2017-01-20", "close": 143.49, "volume": 383088.0}, {"date": "2017-01-23", "close": 142.86, "volume": 570658.0}, {"date": "2017-01-24", "close": 144.86, "volume": 556832.0}, {"date": "2017-01-25", "close": 145.7, "volume": 589116.0}, {"date": "2017-01-26", "close": 144.47, "volume": 755230.0}, {"date": "2017-01-27", "close": 144.45, "volume": 549747.0}, {"date": "2017-01-30", "close": 151.32, "volume": 1380975.0}, {"date": "2017-01-31", "close": 152.36, "volume": 1065828.0}, {"date": "2017-02-01", "close": 156.58, "volume": 1081702.0}, {"date": "2017-02-02", "close": 154.96, "volume": 826971.0}, {"date": "2017-02-03", "close": 158.13, "volume": 731749.0}, {"date": "2017-02-06", "close": 157.65, "volume": 651890.0}, {"date": "2017-02-07", "close": 160.54, "volume": 724409.0}, {"date": "2017-02-08", "close": 161.49, "volume": 732801.0}, {"date": "2017-02-09", "close": 163.86, "volume": 785343.0}, {"date": "2017-02-10", "close": 167.62, "volume": 713477.0}, {"date": "2017-02-13", "close": 167.32, "volume": 418441.0}, {"date": "2017-02-14", "close": 167.68, "volume": 582996.0}, {"date": "2017-02-15", "close": 170.33, "volume": 566864.0}, {"date": "2017-02-16", "close": 167.9, "volume": 433883.0}, {"date": "2017-02-17", "close": 168.42, "volume": 347799.0}, {"date": "2017-02-21", "close": 170.91, "volume": 378419.0}, {"date": "2017-02-22", "close": 169.42, "volume": 436943.0}, {"date": "2017-02-23", "close": 169.26, "volume": 346862.0}, {"date": "2017-02-24", "close": 168.03, "volume": 473458.0}, {"date": "2017-02-27", "close": 168.96, "volume": 344915.0}, {"date": "2017-02-28", "close": 167.93, "volume": 445546.0}, {"date": "2017-03-01", "close": 169.31, "volume": 397584.0}, {"date": "2017-03-02", "close": 168.2, "volume": 463635.0}, {"date": "2017-03-03", "close": 168.75, "volume": 443275.0}, {"date": "2017-03-06", "close": 167.19, "volume": 447705.0}, {"date": "2017-03-07", "close": 166.56, "volume": 364052.0}, {"date": "2017-03-08", "close": 166.35, "volume": 275213.0}, {"date": "2017-03-09", "close": 165.3, "volume": 399148.0}, {"date": "2017-03-10", "close": 163.9, "volume": 554311.0}, {"date": "2017-03-13", "close": 163.8, "volume": 591671.0}, {"date": "2017-03-14", "close": 164.29, "volume": 309836.0}, {"date": "2017-03-15", "close": 165.86, "volume": 492690.0}, {"date": "2017-03-16", "close": 166.0, "volume": 306319.0}, {"date": "2017-03-17", "close": 162.81, "volume": 819640.0}, {"date": "2017-03-20", "close": 162.03, "volume": 404615.0}, {"date": "2017-03-21", "close": 159.29, "volume": 455861.0}, {"date": "2017-03-22", "close": 159.22, "volume": 394168.0}, {"date": "2017-03-23", "close": 158.89, "volume": 273278.0}, {"date": "2017-03-24", "close": 158.86, "volume": 303761.0}, {"date": "2017-03-27", "close": 159.0, "volume": 312713.0}, {"date": "2017-03-28", "close": 163.7, "volume": 460481.0}, {"date": "2017-03-29", "close": 162.87, "volume": 372124.0}, {"date": "2017-03-30", "close": 163.94, "volume": 287618.0}, {"date": "2017-03-31", "close": 163.94, "volume": 380891.0}, {"date": "2017-04-03", "close": 162.97, "volume": 392969.0}, {"date": "2017-04-04", "close": 160.09, "volume": 358217.0}, {"date": "2017-04-05", "close": 159.2, "volume": 280302.0}, {"date": "2017-04-06", "close": 160.63, "volume": 258815.0}, {"date": "2017-04-07", "close": 160.81, "volume": 321965.0}, {"date": "2017-04-10", "close": 161.19, "volume": 260628.0}, {"date": "2017-04-11", "close": 162.62, "volume": 296534.0}, {"date": "2017-04-12", "close": 162.25, "volume": 289044.0}, {"date": "2017-04-13", "close": 161.28, "volume": 290340.0}, {"date": "2017-04-17", "close": 163.94, "volume": 228382.0}, {"date": "2017-04-18", "close": 161.79, "volume": 324810.0}, {"date": "2017-04-19", "close": 162.77, "volume": 289413.0}, {"date": "2017-04-20", "close": 164.58, "volume": 249659.0}, {"date": "2017-04-21", "close": 163.31, "volume": 219330.0}, {"date": "2017-04-24", "close": 166.45, "volume": 299561.0}, {"date": "2017-04-25", "close": 166.12, "volume": 305445.0}, {"date": "2017-04-26", "close": 165.93, "volume": 184605.0}, {"date": "2017-04-27", "close": 165.67, "volume": 239324.0}, {"date": "2017-04-28", "close": 165.59, "volume": 362132.0}, {"date": "2017-05-01", "close": 155.84, "volume": 1179404.0}, {"date": "2017-05-02", "close": 154.79, "volume": 1067616.0}, {"date": "2017-05-03", "close": 155.31, "volume": 472684.0}, {"date": "2017-05-04", "close": 155.43, "volume": 487194.0}, {"date": "2017-05-05", "close": 154.71, "volume": 627275.0}, {"date": "2017-05-08", "close": 154.04, "volume": 525526.0}, {"date": "2017-05-09", "close": 154.0, "volume": 563058.0}, {"date": "2017-05-10", "close": 154.04, "volume": 483953.0}, {"date": "2017-05-11", "close": 152.42, "volume": 588187.0}, {"date": "2017-05-12", "close": 153.58, "volume": 476881.0}, {"date": "2017-05-15", "close": 154.75, "volume": 294261.0}, {"date": "2017-05-16", "close": 154.55, "volume": 380562.0}, {"date": "2017-05-17", "close": 151.08, "volume": 719042.0}, {"date": "2017-05-18", "close": 149.51, "volume": 865234.0}, {"date": "2017-05-19", "close": 152.69, "volume": 681423.0}, {"date": "2017-05-22", "close": 153.98, "volume": 312744.0}, {"date": "2017-05-23", "close": 152.66, "volume": 419230.0}, {"date": "2017-05-24", "close": 152.5, "volume": 449223.0}, {"date": "2017-05-25", "close": 154.0, "volume": 499759.0}, {"date": "2017-05-26", "close": 153.92, "volume": 443012.0}, {"date": "2017-05-30", "close": 153.02, "volume": 508913.0}, {"date": "2017-05-31", "close": 153.85, "volume": 557779.0}, {"date": "2017-06-01", "close": 160.34, "volume": 805153.0}, {"date": "2017-06-02", "close": 161.0, "volume": 759459.0}, {"date": "2017-06-05", "close": 161.99, "volume": 990203.0}, {"date": "2017-06-06", "close": 159.85, "volume": 616653.0}, {"date": "2017-06-07", "close": 160.51, "volume": 557265.0}, {"date": "2017-06-08", "close": 159.77, "volume": 480648.0}, {"date": "2017-06-09", "close": 162.49, "volume": 337977.0}, {"date": "2017-06-12", "close": 162.15, "volume": 400939.0}, {"date": "2017-06-13", "close": 161.85, "volume": 313927.0}, {"date": "2017-06-14", "close": 163.25, "volume": 312088.0}, {"date": "2017-06-15", "close": 163.0, "volume": 304752.0}, {"date": "2017-06-16", "close": 164.25, "volume": 492976.0}, {"date": "2017-06-19", "close": 166.37, "volume": 754976.0}, {"date": "2017-06-20", "close": 165.62, "volume": 339313.0}, {"date": "2017-06-21", "close": 161.86, "volume": 394173.0}, {"date": "2017-06-22", "close": 162.05, "volume": 328378.0}, {"date": "2017-06-23", "close": 161.27, "volume": 1278856.0}, {"date": "2017-06-26", "close": 162.36, "volume": 287954.0}, {"date": "2017-06-27", "close": 162.71, "volume": 267593.0}, {"date": "2017-06-28", "close": 165.94, "volume": 429869.0}, {"date": "2017-06-29", "close": 165.01, "volume": 464777.0}, {"date": "2017-06-30", "close": 165.86, "volume": 318233.0}, {"date": "2017-07-03", "close": 168.32, "volume": 226839.0}, {"date": "2017-07-05", "close": 170.29, "volume": 508789.0}, {"date": "2017-07-06", "close": 166.18, "volume": 542823.0}, {"date": "2017-07-07", "close": 169.87, "volume": 372917.0}, {"date": "2017-07-10", "close": 172.71, "volume": 474736.0}, {"date": "2017-07-11", "close": 171.65, "volume": 324970.0}, {"date": "2017-07-12", "close": 174.03, "volume": 468789.0}, {"date": "2017-07-13", "close": 175.15, "volume": 404733.0}, {"date": "2017-07-14", "close": 175.53, "volume": 331622.0}, {"date": "2017-07-17", "close": 176.3, "volume": 242097.0}, {"date": "2017-07-18", "close": 176.99, "volume": 263065.0}, {"date": "2017-07-19", "close": 176.99, "volume": 356234.0}, {"date": "2017-07-20", "close": 177.91, "volume": 424637.0}, {"date": "2017-07-21", "close": 178.35, "volume": 213140.0}, {"date": "2017-07-24", "close": 179.05, "volume": 242234.0}, {"date": "2017-07-25", "close": 181.46, "volume": 265341.0}, {"date": "2017-07-26", "close": 181.59, "volume": 281773.0}, {"date": "2017-07-27", "close": 178.84, "volume": 472389.0}, {"date": "2017-07-28", "close": 178.65, "volume": 404580.0}, {"date": "2017-07-31", "close": 185.83, "volume": 582831.0}, {"date": "2017-08-01", "close": 185.98, "volume": 384233.0}, {"date": "2017-08-02", "close": 180.67, "volume": 380487.0}, {"date": "2017-08-03", "close": 180.18, "volume": 419564.0}, {"date": "2017-08-04", "close": 180.64, "volume": 276755.0}, {"date": "2017-08-07", "close": 180.63, "volume": 347891.0}, {"date": "2017-08-08", "close": 181.56, "volume": 320229.0}, {"date": "2017-08-09", "close": 180.53, "volume": 325038.0}, {"date": "2017-08-10", "close": 175.42, "volume": 312238.0}, {"date": "2017-08-11", "close": 175.23, "volume": 414171.0}, {"date": "2017-08-14", "close": 178.39, "volume": 231556.0}, {"date": "2017-08-15", "close": 178.9, "volume": 173342.0}, {"date": "2017-08-16", "close": 178.39, "volume": 181748.0}, {"date": "2017-08-17", "close": 173.0, "volume": 464465.0}, {"date": "2017-08-18", "close": 172.84, "volume": 267741.0}, {"date": "2017-08-21", "close": 172.05, "volume": 192707.0}, {"date": "2017-08-22", "close": 175.4, "volume": 223106.0}, {"date": "2017-08-23", "close": 174.19, "volume": 258181.0}, {"date": "2017-08-24", "close": 174.73, "volume": 259807.0}, {"date": "2017-08-25", "close": 174.88, "volume": 244209.0}, {"date": "2017-08-28", "close": 173.99, "volume": 156372.0}, {"date": "2017-08-29", "close": 173.88, "volume": 203183.0}, {"date": "2017-08-30", "close": 174.04, "volume": 172616.0}, {"date": "2017-08-31", "close": 176.69, "volume": 306332.0}, {"date": "2017-09-01", "close": 177.11, "volume": 179818.0}, {"date": "2017-09-05", "close": 174.41, "volume": 623028.0}, {"date": "2017-09-06", "close": 172.99, "volume": 243478.0}, {"date": "2017-09-07", "close": 172.69, "volume": 247239.0}, {"date": "2017-09-08", "close": 173.31, "volume": 194857.0}, {"date": "2017-09-11", "close": 177.25, "volume": 204122.0}, {"date": "2017-09-12", "close": 178.83, "volume": 151012.0}, {"date": "2017-09-13", "close": 177.25, "volume": 231520.0}, {"date": "2017-09-14", "close": 178.57, "volume": 327088.0}, {"date": "2017-09-15", "close": 179.87, "volume": 385721.0}, {"date": "2017-09-18", "close": 182.61, "volume": 401485.0}, {"date": "2017-09-19", "close": 182.4, "volume": 287327.0}, {"date": "2017-09-20", "close": 183.16, "volume": 293418.0}, {"date": "2017-09-21", "close": 184.18, "volume": 271367.0}, {"date": "2017-09-22", "close": 184.97, "volume": 277603.0}, {"date": "2017-09-25", "close": 186.79, "volume": 186213.0}, {"date": "2017-09-26", "close": 185.79, "volume": 232810.0}, {"date": "2017-09-27", "close": 188.45, "volume": 354255.0}, {"date": "2017-09-28", "close": 189.39, "volume": 146917.0}, {"date": "2017-09-29", "close": 189.83, "volume": 176027.0}, {"date": "2017-10-02", "close": 192.6, "volume": 268978.0}, {"date": "2017-10-03", "close": 192.87, "volume": 422418.0}, {"date": "2017-10-04", "close": 195.08, "volume": 365543.0}, {"date": "2017-10-05", "close": 195.22, "volume": 234492.0}, {"date": "2017-10-06", "close": 194.62, "volume": 180973.0}, {"date": "2017-10-09", "close": 194.12, "volume": 289219.0}, {"date": "2017-10-10", "close": 195.22, "volume": 355039.0}, {"date": "2017-10-11", "close": 194.56, "volume": 321744.0}, {"date": "2017-10-12", "close": 193.76, "volume": 394839.0}, {"date": "2017-10-13", "close": 193.55, "volume": 364396.0}, {"date": "2017-10-16", "close": 195.3, "volume": 291799.0}, {"date": "2017-10-17", "close": 193.79, "volume": 243098.0}, {"date": "2017-10-18", "close": 195.46, "volume": 171995.0}, {"date": "2017-10-19", "close": 195.72, "volume": 116010.0}, {"date": "2017-10-20", "close": 197.54, "volume": 223342.0}, {"date": "2017-10-23", "close": 195.85, "volume": 287631.0}, {"date": "2017-10-24", "close": 195.59, "volume": 220030.0}, {"date": "2017-10-25", "close": 189.19, "volume": 422806.0}, {"date": "2017-10-26", "close": 190.99, "volume": 306540.0}, {"date": "2017-10-27", "close": 190.68, "volume": 296195.0}, {"date": "2017-10-30", "close": 185.5, "volume": 393447.0}, {"date": "2017-10-31", "close": 186.5, "volume": 517073.0}, {"date": "2017-11-01", "close": 186.11, "volume": 303284.0}, {"date": "2017-11-02", "close": 185.34, "volume": 237274.0}, {"date": "2017-11-03", "close": 185.35, "volume": 384323.0}, {"date": "2017-11-06", "close": 186.06, "volume": 226784.0}, {"date": "2017-11-07", "close": 185.54, "volume": 239681.0}, {"date": "2017-11-08", "close": 185.95, "volume": 238045.0}, {"date": "2017-11-09", "close": 185.11, "volume": 369246.0}, {"date": "2017-11-10", "close": 184.36, "volume": 239355.0}, {"date": "2017-11-13", "close": 182.86, "volume": 282560.0}, {"date": "2017-11-14", "close": 183.15, "volume": 467628.0}, {"date": "2017-11-15", "close": 184.77, "volume": 353012.0}, {"date": "2017-11-16", "close": 185.49, "volume": 243759.0}, {"date": "2017-11-17", "close": 186.09, "volume": 321877.0}, {"date": "2017-11-20", "close": 186.68, "volume": 203541.0}, {"date": "2017-11-21", "close": 190.33, "volume": 270181.0}, {"date": "2017-11-22", "close": 189.99, "volume": 148790.0}, {"date": "2017-11-24", "close": 190.37, "volume": 85793.0}, {"date": "2017-11-27", "close": 192.68, "volume": 296867.0}, {"date": "2017-11-28", "close": 196.63, "volume": 360334.0}, {"date": "2017-11-29", "close": 198.63, "volume": 338464.0}, {"date": "2017-11-30", "close": 198.67, "volume": 327298.0}, {"date": "2017-12-01", "close": 197.85, "volume": 473249.0}, {"date": "2017-12-04", "close": 197.36, "volume": 256852.0}, {"date": "2017-12-05", "close": 197.01, "volume": 255591.0}, {"date": "2017-12-06", "close": 197.99, "volume": 194718.0}, {"date": "2017-12-07", "close": 198.21, "volume": 187832.0}, {"date": "2017-12-08", "close": 200.43, "volume": 245890.0}, {"date": "2017-12-11", "close": 198.0, "volume": 264364.0}, {"date": "2017-12-12", "close": 196.75, "volume": 424893.0}, {"date": "2017-12-13", "close": 195.72, "volume": 300892.0}, {"date": "2017-12-14", "close": 194.19, "volume": 231041.0}, {"date": "2017-12-15", "close": 198.64, "volume": 598814.0}, {"date": "2017-12-18", "close": 201.37, "volume": 379514.0}, {"date": "2017-12-19", "close": 202.2, "volume": 242016.0}, {"date": "2017-12-20", "close": 202.59, "volume": 223334.0}, {"date": "2017-12-21", "close": 201.88, "volume": 174996.0}, {"date": "2017-12-22", "close": 204.2, "volume": 165094.0}, {"date": "2017-12-26", "close": 204.06, "volume": 127473.0}, {"date": "2017-12-27", "close": 204.67, "volume": 207100.0}, {"date": "2017-12-28", "close": 206.51, "volume": 177101.0}, {"date": "2017-12-29", "close": 205.25, "volume": 293375.0}, {"date": "2018-01-02", "close": 203.04, "volume": 273212.0}, {"date": "2018-01-03", "close": 202.12, "volume": 278897.0}, {"date": "2018-01-04", "close": 198.54, "volume": 363066.0}, {"date": "2018-01-05", "close": 199.47, "volume": 247777.0}, {"date": "2018-01-08", "close": 200.53, "volume": 230898.0}, {"date": "2018-01-09", "close": 200.27, "volume": 304798.0}, {"date": "2018-01-10", "close": 198.38, "volume": 333145.0}, {"date": "2018-01-11", "close": 200.72, "volume": 264406.0}, {"date": "2018-01-12", "close": 202.8, "volume": 245522.0}, {"date": "2018-01-16", "close": 203.01, "volume": 380872.0}, {"date": "2018-01-17", "close": 207.68, "volume": 331294.0}, {"date": "2018-01-18", "close": 205.32, "volume": 215554.0}, {"date": "2018-01-19", "close": 212.0, "volume": 481080.0}, {"date": "2018-01-22", "close": 213.97, "volume": 259923.0}, {"date": "2018-01-23", "close": 212.92, "volume": 221363.0}, {"date": "2018-01-24", "close": 211.45, "volume": 491660.0}, {"date": "2018-01-25", "close": 211.0, "volume": 217130.0}, {"date": "2018-01-26", "close": 215.76, "volume": 399417.0}, {"date": "2018-01-29", "close": 209.21, "volume": 570975.0}, {"date": "2018-01-30", "close": 203.22, "volume": 761698.0}, {"date": "2018-01-31", "close": 199.63, "volume": 859639.0}, {"date": "2018-02-01", "close": 201.76, "volume": 474274.0}, {"date": "2018-02-02", "close": 197.11, "volume": 448710.0}, {"date": "2018-02-05", "close": 188.5, "volume": 523440.0}, {"date": "2018-02-06", "close": 190.7, "volume": 700918.0}, {"date": "2018-02-07", "close": 187.87, "volume": 590015.0}, {"date": "2018-02-08", "close": 179.11, "volume": 719012.0}, {"date": "2018-02-09", "close": 180.24, "volume": 593023.0}, {"date": "2018-02-12", "close": 181.19, "volume": 381060.0}, {"date": "2018-02-13", "close": 181.93, "volume": 638692.0}, {"date": "2018-02-14", "close": 189.45, "volume": 689105.0}, {"date": "2018-02-15", "close": 190.29, "volume": 609556.0}, {"date": "2018-02-16", "close": 191.79, "volume": 366922.0}, {"date": "2018-02-20", "close": 187.3, "volume": 477440.0}, {"date": "2018-02-21", "close": 189.03, "volume": 466435.0}, {"date": "2018-02-22", "close": 186.83, "volume": 421074.0}, {"date": "2018-02-23", "close": 190.01, "volume": 274084.0}, {"date": "2018-02-26", "close": 194.86, "volume": 357906.0}, {"date": "2018-02-27", "close": 190.25, "volume": 512508.0}, {"date": "2018-02-28", "close": 189.36, "volume": 499825.0}, {"date": "2018-03-01", "close": 185.37, "volume": 418456.0}, {"date": "2018-03-02", "close": 187.48, "volume": 264405.0}, {"date": "2018-03-05", "close": 188.16, "volume": 425713.0}, {"date": "2018-03-06", "close": 191.8, "volume": 290582.0}, {"date": "2018-03-07", "close": 190.1, "volume": 411565.0}, {"date": "2018-03-08", "close": 191.54, "volume": 403837.0}, {"date": "2018-03-09", "close": 196.11, "volume": 345710.0}, {"date": "2018-03-12", "close": 194.73, "volume": 355564.0}, {"date": "2018-03-13", "close": 194.95, "volume": 409057.0}, {"date": "2018-03-14", "close": 193.46, "volume": 300237.0}, {"date": "2018-03-15", "close": 190.46, "volume": 306947.0}, {"date": "2018-03-16", "close": 192.4, "volume": 775981.0}, {"date": "2018-03-19", "close": 190.66, "volume": 419752.0}, {"date": "2018-03-20", "close": 189.25, "volume": 513214.0}, {"date": "2018-03-21", "close": 192.26, "volume": 375084.0}, {"date": "2018-03-22", "close": 185.17, "volume": 348756.0}, {"date": "2018-03-23", "close": 180.92, "volume": 344414.0}, {"date": "2018-03-26", "close": 188.6, "volume": 288957.0}, {"date": "2018-03-27", "close": 185.23, "volume": 418872.0}, {"date": "2018-03-28", "close": 185.0, "volume": 355975.0}, {"date": "2018-03-29", "close": 189.58, "volume": 266571.0}, {"date": "2018-04-02", "close": 180.43, "volume": 517034.0}, {"date": "2018-04-03", "close": 181.44, "volume": 399523.0}, {"date": "2018-04-04", "close": 183.93, "volume": 378945.0}, {"date": "2018-04-05", "close": 182.01, "volume": 403886.0}, {"date": "2018-04-06", "close": 176.44, "volume": 452803.0}, {"date": "2018-04-09", "close": 174.68, "volume": 383530.0}, {"date": "2018-04-10", "close": 176.28, "volume": 799417.0}, {"date": "2018-04-11", "close": 170.82, "volume": 548449.0}, {"date": "2018-04-12", "close": 173.31, "volume": 542099.0}, {"date": "2018-04-13", "close": 169.25, "volume": 603512.0}, {"date": "2018-04-16", "close": 171.36, "volume": 497083.0}, {"date": "2018-04-17", "close": 172.93, "volume": 554719.0}, {"date": "2018-04-18", "close": 171.38, "volume": 411451.0}, {"date": "2018-04-19", "close": 172.58, "volume": 259302.0}, {"date": "2018-04-20", "close": 171.38, "volume": 496533.0}, {"date": "2018-04-23", "close": 170.82, "volume": 269933.0}, {"date": "2018-04-24", "close": 168.96, "volume": 383012.0}, {"date": "2018-04-25", "close": 168.99, "volume": 394245.0}, {"date": "2018-04-26", "close": 170.08, "volume": 409513.0}, {"date": "2018-04-27", "close": 170.0, "volume": 571844.0}, {"date": "2018-04-30", "close": 164.86, "volume": 993309.0}, {"date": "2018-05-01", "close": 164.13, "volume": 541699.0}, {"date": "2018-05-02", "close": 161.09, "volume": 894896.0}, {"date": "2018-05-03", "close": 160.07, "volume": 525379.0}, {"date": "2018-05-04", "close": 161.72, "volume": 329045.0}, {"date": "2018-05-07", "close": 162.45, "volume": 306319.0}, {"date": "2018-05-08", "close": 163.28, "volume": 410789.0}, {"date": "2018-05-09", "close": 163.53, "volume": 251841.0}, {"date": "2018-05-10", "close": 164.7, "volume": 224405.0}, {"date": "2018-05-11", "close": 164.76, "volume": 177136.0}, {"date": "2018-05-14", "close": 165.86, "volume": 340330.0}, {"date": "2018-05-15", "close": 166.56, "volume": 345715.0}, {"date": "2018-05-16", "close": 167.33, "volume": 224616.0}, {"date": "2018-05-17", "close": 169.25, "volume": 398033.0}, {"date": "2018-05-18", "close": 167.71, "volume": 230641.0}, {"date": "2018-05-21", "close": 166.82, "volume": 306973.0}, {"date": "2018-05-22", "close": 167.43, "volume": 323862.0}, {"date": "2018-05-23", "close": 164.96, "volume": 274681.0}, {"date": "2018-05-24", "close": 163.96, "volume": 200951.0}, {"date": "2018-05-25", "close": 163.33, "volume": 537767.0}, {"date": "2018-05-29", "close": 157.23, "volume": 580295.0}, {"date": "2018-05-30", "close": 160.86, "volume": 538162.0}, {"date": "2018-05-31", "close": 159.26, "volume": 367708.0}, {"date": "2018-06-01", "close": 161.23, "volume": 271674.0}, {"date": "2018-06-04", "close": 162.28, "volume": 316290.0}, {"date": "2018-06-05", "close": 163.32, "volume": 415255.0}, {"date": "2018-06-06", "close": 166.9, "volume": 526515.0}, {"date": "2018-06-07", "close": 165.17, "volume": 409331.0}, {"date": "2018-06-08", "close": 165.05, "volume": 488667.0}, {"date": "2018-06-11", "close": 163.76, "volume": 233034.0}, {"date": "2018-06-12", "close": 162.18, "volume": 329755.0}, {"date": "2018-06-13", "close": 156.0, "volume": 920237.0}, {"date": "2018-06-14", "close": 155.51, "volume": 563417.0}, {"date": "2018-06-15", "close": 155.81, "volume": 740869.0}, {"date": "2018-06-18", "close": 153.0, "volume": 667027.0}, {"date": "2018-06-19", "close": 154.0, "volume": 863271.0}, {"date": "2018-06-20", "close": 152.73, "volume": 520613.0}, {"date": "2018-06-21", "close": 153.43, "volume": 547964.0}, {"date": "2018-06-22", "close": 154.62, "volume": 610638.0}, {"date": "2018-06-25", "close": 153.57, "volume": 871789.0}, {"date": "2018-06-26", "close": 151.72, "volume": 720470.0}, {"date": "2018-06-27", "close": 149.8, "volume": 496461.0}, {"date": "2018-06-28", "close": 151.43, "volume": 611720.0}, {"date": "2018-06-29", "close": 148.67, "volume": 540979.0}, {"date": "2018-07-02", "close": 148.9, "volume": 441180.0}, {"date": "2018-07-03", "close": 147.23, "volume": 184578.0}, {"date": "2018-07-05", "close": 148.02, "volume": 328816.0}, {"date": "2018-07-06", "close": 148.06, "volume": 635333.0}, {"date": "2018-07-09", "close": 150.9, "volume": 413503.0}, {"date": "2018-07-10", "close": 152.43, "volume": 417201.0}, {"date": "2018-07-11", "close": 150.32, "volume": 342814.0}, {"date": "2018-07-12", "close": 149.16, "volume": 345285.0}, {"date": "2018-07-13", "close": 148.48, "volume": 366921.0}, {"date": "2018-07-16", "close": 148.62, "volume": 547186.0}, {"date": "2018-07-17", "close": 148.49, "volume": 251014.0}, {"date": "2018-07-18", "close": 151.25, "volume": 392505.0}, {"date": "2018-07-19", "close": 149.31, "volume": 309620.0}, {"date": "2018-07-20", "close": 148.84, "volume": 342513.0}, {"date": "2018-07-23", "close": 150.11, "volume": 436528.0}, {"date": "2018-07-24", "close": 151.68, "volume": 560554.0}, {"date": "2018-07-25", "close": 150.91, "volume": 327796.0}, {"date": "2018-07-26", "close": 151.71, "volume": 338569.0}, {"date": "2018-07-27", "close": 151.05, "volume": 464900.0}, {"date": "2018-07-30", "close": 158.72, "volume": 998504.0}, {"date": "2018-07-31", "close": 160.01, "volume": 855054.0}, {"date": "2018-08-01", "close": 155.5, "volume": 927348.0}, {"date": "2018-08-02", "close": 155.65, "volume": 1019527.0}, {"date": "2018-08-03", "close": 152.06, "volume": 1436481.0}, {"date": "2018-08-06", "close": 153.5, "volume": 644683.0}, {"date": "2018-08-07", "close": 155.52, "volume": 652094.0}, {"date": "2018-08-08", "close": 151.71, "volume": 628539.0}, {"date": "2018-08-09", "close": 151.19, "volume": 367079.0}, {"date": "2018-08-10", "close": 148.16, "volume": 407209.0}, {"date": "2018-08-13", "close": 146.4, "volume": 428378.0}, {"date": "2018-08-14", "close": 146.63, "volume": 478306.0}, {"date": "2018-08-15", "close": 145.43, "volume": 946379.0}, {"date": "2018-08-16", "close": 146.29, "volume": 351846.0}, {"date": "2018-08-17", "close": 146.59, "volume": 372715.0}, {"date": "2018-08-20", "close": 147.99, "volume": 385575.0}, {"date": "2018-08-21", "close": 148.87, "volume": 364133.0}, {"date": "2018-08-22", "close": 148.61, "volume": 253275.0}, {"date": "2018-08-23", "close": 146.49, "volume": 323122.0}, {"date": "2018-08-24", "close": 147.55, "volume": 329632.0}, {"date": "2018-08-27", "close": 148.18, "volume": 291780.0}, {"date": "2018-08-28", "close": 146.95, "volume": 794472.0}, {"date": "2018-08-29", "close": 148.06, "volume": 413721.0}, {"date": "2018-08-30", "close": 146.0, "volume": 434896.0}, {"date": "2018-08-31", "close": 146.09, "volume": 443801.0}, {"date": "2018-09-04", "close": 144.85, "volume": 474820.0}, {"date": "2018-09-05", "close": 144.63, "volume": 361528.0}, {"date": "2018-09-06", "close": 143.84, "volume": 511435.0}, {"date": "2018-09-07", "close": 142.71, "volume": 500963.0}, {"date": "2018-09-10", "close": 143.06, "volume": 291443.0}, {"date": "2018-09-11", "close": 142.96, "volume": 365935.0}, {"date": "2018-09-12", "close": 142.15, "volume": 322776.0}, {"date": "2018-09-13", "close": 140.7, "volume": 229813.0}, {"date": "2018-09-14", "close": 142.96, "volume": 310945.0}, {"date": "2018-09-17", "close": 142.05, "volume": 310965.0}, {"date": "2018-09-18", "close": 142.08, "volume": 330331.0}, {"date": "2018-09-19", "close": 145.64, "volume": 259128.0}, {"date": "2018-09-20", "close": 146.01, "volume": 241428.0}, {"date": "2018-09-21", "close": 147.63, "volume": 675714.0}, {"date": "2018-09-24", "close": 144.0, "volume": 338183.0}, {"date": "2018-09-25", "close": 140.51, "volume": 315322.0}, {"date": "2018-09-26", "close": 139.09, "volume": 489857.0}, {"date": "2018-09-27", "close": 138.2, "volume": 400255.0}, {"date": "2018-09-28", "close": 136.72, "volume": 503771.0}, {"date": "2018-10-01", "close": 137.17, "volume": 535710.0}, {"date": "2018-10-02", "close": 136.89, "volume": 610795.0}, {"date": "2018-10-03", "close": 138.0, "volume": 631883.0}, {"date": "2018-10-04", "close": 137.2, "volume": 433046.0}, {"date": "2018-10-05", "close": 134.68, "volume": 588951.0}, {"date": "2018-10-08", "close": 133.55, "volume": 669379.0}, {"date": "2018-10-09", "close": 131.27, "volume": 462271.0}, {"date": "2018-10-10", "close": 127.25, "volume": 756615.0}, {"date": "2018-10-11", "close": 123.19, "volume": 1015961.0}, {"date": "2018-10-12", "close": 124.04, "volume": 659792.0}, {"date": "2018-10-15", "close": 124.67, "volume": 421901.0}, {"date": "2018-10-16", "close": 125.94, "volume": 420145.0}, {"date": "2018-10-17", "close": 127.3, "volume": 504945.0}, {"date": "2018-10-18", "close": 123.69, "volume": 498825.0}, {"date": "2018-10-19", "close": 123.31, "volume": 549644.0}, {"date": "2018-10-22", "close": 119.85, "volume": 576325.0}, {"date": "2018-10-23", "close": 117.99, "volume": 740342.0}, {"date": "2018-10-24", "close": 115.9, "volume": 1100522.0}, {"date": "2018-10-25", "close": 118.38, "volume": 499378.0}, {"date": "2018-10-26", "close": 115.53, "volume": 641861.0}, {"date": "2018-10-29", "close": 111.42, "volume": 1327731.0}, {"date": "2018-10-30", "close": 115.17, "volume": 997668.0}, {"date": "2018-10-31", "close": 113.66, "volume": 559648.0}, {"date": "2018-11-01", "close": 118.26, "volume": 446898.0}, {"date": "2018-11-02", "close": 116.83, "volume": 610214.0}, {"date": "2018-11-05", "close": 114.78, "volume": 698902.0}, {"date": "2018-11-06", "close": 115.66, "volume": 380948.0}, {"date": "2018-11-07", "close": 117.66, "volume": 493534.0}, {"date": "2018-11-08", "close": 117.0, "volume": 377958.0}, {"date": "2018-11-09", "close": 115.24, "volume": 400918.0}, {"date": "2018-11-12", "close": 112.55, "volume": 368140.0}, {"date": "2018-11-13", "close": 111.38, "volume": 400503.0}, {"date": "2018-11-14", "close": 111.07, "volume": 506989.0}, {"date": "2018-11-15", "close": 113.29, "volume": 649879.0}, {"date": "2018-11-16", "close": 113.36, "volume": 673848.0}, {"date": "2018-11-19", "close": 110.1, "volume": 553909.0}, {"date": "2018-11-20", "close": 106.55, "volume": 587577.0}, {"date": "2018-11-21", "close": 109.37, "volume": 442120.0}, {"date": "2018-11-23", "close": 109.28, "volume": 160559.0}, {"date": "2018-11-26", "close": 112.48, "volume": 563292.0}, {"date": "2018-11-27", "close": 110.51, "volume": 528531.0}, {"date": "2018-11-28", "close": 113.79, "volume": 578984.0}, {"date": "2018-11-29", "close": 111.58, "volume": 430039.0}, {"date": "2018-11-30", "close": 111.12, "volume": 482873.0}, {"date": "2018-12-03", "close": 111.31, "volume": 468047.0}, {"date": "2018-12-04", "close": 105.15, "volume": 734943.0}, {"date": "2018-12-06", "close": 106.56, "volume": 1027592.0}, {"date": "2018-12-07", "close": 103.04, "volume": 1061362.0}, {"date": "2018-12-10", "close": 100.48, "volume": 653582.0}, {"date": "2018-12-11", "close": 99.42, "volume": 809188.0}, {"date": "2018-12-12", "close": 101.89, "volume": 605755.0}, {"date": "2018-12-13", "close": 98.36, "volume": 1192085.0}, {"date": "2018-12-14", "close": 95.51, "volume": 1685870.0}, {"date": "2018-12-17", "close": 95.46, "volume": 1240615.0}, {"date": "2018-12-18", "close": 95.72, "volume": 1068269.0}, {"date": "2018-12-19", "close": 92.2, "volume": 704929.0}, {"date": "2018-12-20", "close": 93.34, "volume": 822983.0}, {"date": "2018-12-21", "close": 92.42, "volume": 1558743.0}, {"date": "2018-12-24", "close": 90.24, "volume": 241048.0}, {"date": "2018-12-26", "close": 95.06, "volume": 790846.0}, {"date": "2018-12-27", "close": 97.15, "volume": 811991.0}, {"date": "2018-12-28", "close": 96.01, "volume": 466512.0}, {"date": "2018-12-31", "close": 97.44, "volume": 569642.0}, {"date": "2019-01-02", "close": 98.23, "volume": 540714.0}, {"date": "2019-01-03", "close": 96.43, "volume": 534178.0}, {"date": "2019-01-04", "close": 100.65, "volume": 562854.0}, {"date": "2019-01-07", "close": 102.55, "volume": 614185.0}, {"date": "2019-01-08", "close": 102.37, "volume": 457845.0}, {"date": "2019-01-09", "close": 103.5, "volume": 347279.0}, {"date": "2019-01-10", "close": 104.07, "volume": 782073.0}, {"date": "2019-01-11", "close": 102.11, "volume": 704216.0}, {"date": "2019-01-14", "close": 102.36, "volume": 393211.0}, {"date": "2019-01-15", "close": 103.96, "volume": 443247.0}, {"date": "2019-01-16", "close": 107.15, "volume": 626081.0}, {"date": "2019-01-17", "close": 107.06, "volume": 473144.0}, {"date": "2019-01-18", "close": 108.57, "volume": 1007387.0}, {"date": "2019-01-22", "close": 106.58, "volume": 1017442.0}, {"date": "2019-01-23", "close": 106.5, "volume": 443981.0}, {"date": "2019-01-24", "close": 107.75, "volume": 467857.0}, {"date": "2019-01-25", "close": 109.62, "volume": 537494.0}, {"date": "2019-01-28", "close": 109.87, "volume": 492100.0}, {"date": "2019-01-29", "close": 106.7, "volume": 403287.0}, {"date": "2019-01-30", "close": 104.79, "volume": 823192.0}, {"date": "2019-01-31", "close": 104.95, "volume": 682503.0}, {"date": "2019-02-01", "close": 104.98, "volume": 866469.0}, {"date": "2019-02-04", "close": 107.41, "volume": 861562.0}, {"date": "2019-02-05", "close": 110.02, "volume": 737730.0}, {"date": "2019-02-06", "close": 109.14, "volume": 506193.0}, {"date": "2019-02-07", "close": 108.6, "volume": 258980.0}, {"date": "2019-02-08", "close": 104.84, "volume": 534639.0}, {"date": "2019-02-11", "close": 104.88, "volume": 470109.0}, {"date": "2019-02-12", "close": 106.17, "volume": 440233.0}, {"date": "2019-02-13", "close": 106.46, "volume": 370979.0}, {"date": "2019-02-14", "close": 105.43, "volume": 351656.0}, {"date": "2019-02-15", "close": 108.96, "volume": 517154.0}, {"date": "2019-02-19", "close": 109.0, "volume": 347198.0}, {"date": "2019-02-20", "close": 109.95, "volume": 286593.0}, {"date": "2019-02-21", "close": 108.01, "volume": 625857.0}, {"date": "2019-02-22", "close": 109.13, "volume": 256177.0}, {"date": "2019-02-25", "close": 110.34, "volume": 380173.0}, {"date": "2019-02-26", "close": 110.46, "volume": 519220.0}, {"date": "2019-02-27", "close": 110.16, "volume": 341059.0}, {"date": "2019-02-28", "close": 109.61, "volume": 480012.0}, {"date": "2019-03-01", "close": 110.53, "volume": 318297.0}, {"date": "2019-03-04", "close": 110.29, "volume": 520677.0}, {"date": "2019-03-05", "close": 108.69, "volume": 761857.0}, {"date": "2019-03-06", "close": 106.49, "volume": 365259.0}, {"date": "2019-03-07", "close": 103.62, "volume": 672429.0}, {"date": "2019-03-08", "close": 103.83, "volume": 558980.0}, {"date": "2019-03-11", "close": 106.56, "volume": 388483.0}, {"date": "2019-03-12", "close": 106.56, "volume": 331801.0}, {"date": "2019-03-13", "close": 107.19, "volume": 338587.0}, {"date": "2019-03-14", "close": 106.76, "volume": 328932.0}, {"date": "2019-03-15", "close": 109.35, "volume": 717676.0}, {"date": "2019-03-18", "close": 111.59, "volume": 416309.0}, {"date": "2019-03-19", "close": 110.3, "volume": 482133.0}, {"date": "2019-03-20", "close": 107.0, "volume": 470748.0}, {"date": "2019-03-21", "close": 105.21, "volume": 1139623.0}, {"date": "2019-03-22", "close": 99.16, "volume": 1322169.0}, {"date": "2019-03-25", "close": 99.16, "volume": 560749.0}, {"date": "2019-03-26", "close": 101.86, "volume": 464222.0}, {"date": "2019-03-27", "close": 103.72, "volume": 582951.0}, {"date": "2019-03-28", "close": 106.32, "volume": 687242.0}, {"date": "2019-03-29", "close": 107.11, "volume": 635547.0}, {"date": "2019-04-01", "close": 111.39, "volume": 434364.0}, {"date": "2019-04-02", "close": 111.37, "volume": 409670.0}, {"date": "2019-04-03", "close": 113.42, "volume": 529295.0}, {"date": "2019-04-04", "close": 114.11, "volume": 306389.0}, {"date": "2019-04-05", "close": 115.53, "volume": 424535.0}, {"date": "2019-04-08", "close": 114.1, "volume": 560493.0}, {"date": "2019-04-09", "close": 109.96, "volume": 659375.0}, {"date": "2019-04-10", "close": 110.51, "volume": 870402.0}, {"date": "2019-04-11", "close": 110.45, "volume": 439499.0}, {"date": "2019-04-12", "close": 112.34, "volume": 402576.0}, {"date": "2019-04-15", "close": 111.04, "volume": 406592.0}, {"date": "2019-04-16", "close": 112.53, "volume": 617031.0}, {"date": "2019-04-17", "close": 112.39, "volume": 386457.0}, {"date": "2019-04-18", "close": 113.64, "volume": 420282.0}, {"date": "2019-04-22", "close": 113.35, "volume": 324134.0}, {"date": "2019-04-23", "close": 114.48, "volume": 513962.0}, {"date": "2019-04-24", "close": 113.17, "volume": 301496.0}, {"date": "2019-04-25", "close": 112.09, "volume": 299182.0}, {"date": "2019-04-26", "close": 112.46, "volume": 384681.0}, {"date": "2019-04-29", "close": 112.94, "volume": 259813.0}, {"date": "2019-04-30", "close": 110.92, "volume": 403230.0}, {"date": "2019-05-01", "close": 109.51, "volume": 399313.0}, {"date": "2019-05-02", "close": 107.99, "volume": 478266.0}, {"date": "2019-05-03", "close": 110.82, "volume": 488691.0}, {"date": "2019-05-06", "close": 97.96, "volume": 2128694.0}, {"date": "2019-05-07", "close": 94.09, "volume": 1217659.0}, {"date": "2019-05-08", "close": 93.97, "volume": 784522.0}, {"date": "2019-05-09", "close": 94.33, "volume": 802828.0}, {"date": "2019-05-10", "close": 94.39, "volume": 991315.0}, {"date": "2019-05-13", "close": 90.84, "volume": 981983.0}, {"date": "2019-05-14", "close": 91.34, "volume": 607956.0}, {"date": "2019-05-15", "close": 91.21, "volume": 594520.0}, {"date": "2019-05-16", "close": 90.76, "volume": 576627.0}, {"date": "2019-05-17", "close": 88.92, "volume": 769699.0}, {"date": "2019-05-20", "close": 88.63, "volume": 767302.0}, {"date": "2019-05-21", "close": 90.08, "volume": 603915.0}, {"date": "2019-05-22", "close": 89.41, "volume": 615801.0}, {"date": "2019-05-23", "close": 88.23, "volume": 493740.0}, {"date": "2019-05-24", "close": 88.4, "volume": 435353.0}, {"date": "2019-05-28", "close": 86.84, "volume": 622224.0}, {"date": "2019-05-29", "close": 87.22, "volume": 504543.0}, {"date": "2019-05-30", "close": 86.06, "volume": 482950.0}, {"date": "2019-05-31", "close": 83.82, "volume": 620898.0}, {"date": "2019-06-03", "close": 84.41, "volume": 373695.0}, {"date": "2019-06-04", "close": 87.4, "volume": 646230.0}, {"date": "2019-06-05", "close": 88.06, "volume": 570741.0}, {"date": "2019-06-06", "close": 89.01, "volume": 411341.0}, {"date": "2019-06-07", "close": 89.28, "volume": 295379.0}, {"date": "2019-06-10", "close": 90.18, "volume": 246007.0}, {"date": "2019-06-11", "close": 90.01, "volume": 268336.0}, {"date": "2019-06-12", "close": 89.25, "volume": 308066.0}, {"date": "2019-06-13", "close": 89.76, "volume": 407737.0}, {"date": "2019-06-14", "close": 88.36, "volume": 626555.0}, {"date": "2019-06-17", "close": 87.33, "volume": 525465.0}, {"date": "2019-06-18", "close": 87.57, "volume": 784201.0}, {"date": "2019-06-19", "close": 86.93, "volume": 589553.0}, {"date": "2019-06-20", "close": 88.6, "volume": 768414.0}, {"date": "2019-06-21", "close": 87.98, "volume": 839614.0}, {"date": "2019-06-24", "close": 88.04, "volume": 702862.0}, {"date": "2019-06-25", "close": 88.51, "volume": 388226.0}, {"date": "2019-06-26", "close": 90.12, "volume": 398116.0}, {"date": "2019-06-27", "close": 91.41, "volume": 370581.0}, {"date": "2019-06-28", "close": 92.14, "volume": 640546.0}, {"date": "2019-07-01", "close": 92.02, "volume": 408704.0}, {"date": "2019-07-02", "close": 90.14, "volume": 673574.0}, {"date": "2019-07-03", "close": 90.73, "volume": 221181.0}, {"date": "2019-07-05", "close": 91.05, "volume": 260196.0}, {"date": "2019-07-08", "close": 89.52, "volume": 227430.0}, {"date": "2019-07-09", "close": 90.42, "volume": 343659.0}, {"date": "2019-07-10", "close": 90.56, "volume": 360388.0}, {"date": "2019-07-11", "close": 91.02, "volume": 283036.0}, {"date": "2019-07-12", "close": 89.76, "volume": 681509.0}, {"date": "2019-07-15", "close": 89.01, "volume": 427030.0}, {"date": "2019-07-16", "close": 87.71, "volume": 553564.0}, {"date": "2019-07-17", "close": 85.33, "volume": 659348.0}, {"date": "2019-07-18", "close": 87.92, "volume": 748065.0}, {"date": "2019-07-19", "close": 88.37, "volume": 335584.0}, {"date": "2019-07-22", "close": 87.95, "volume": 334575.0}, {"date": "2019-07-23", "close": 90.07, "volume": 390252.0}, {"date": "2019-07-24", "close": 91.58, "volume": 361184.0}, {"date": "2019-07-25", "close": 89.34, "volume": 322997.0}, {"date": "2019-07-26", "close": 90.05, "volume": 441728.0}, {"date": "2019-07-29", "close": 86.65, "volume": 727481.0}, {"date": "2019-07-30", "close": 86.78, "volume": 590553.0}, {"date": "2019-07-31", "close": 85.79, "volume": 628828.0}, {"date": "2019-08-01", "close": 82.74, "volume": 794045.0}, {"date": "2019-08-02", "close": 81.12, "volume": 890455.0}, {"date": "2019-08-05", "close": 78.99, "volume": 1052751.0}, {"date": "2019-08-06", "close": 81.24, "volume": 1005673.0}, {"date": "2019-08-07", "close": 79.1, "volume": 469151.0}, {"date": "2019-08-08", "close": 81.12, "volume": 514577.0}, {"date": "2019-08-09", "close": 80.02, "volume": 476851.0}, {"date": "2019-08-12", "close": 79.63, "volume": 777053.0}, {"date": "2019-08-13", "close": 79.25, "volume": 573729.0}, {"date": "2019-08-14", "close": 76.79, "volume": 686100.0}, {"date": "2019-08-15", "close": 74.49, "volume": 580161.0}, {"date": "2019-08-16", "close": 75.94, "volume": 470296.0}, {"date": "2019-08-19", "close": 76.71, "volume": 403716.0}, {"date": "2019-08-20", "close": 75.79, "volume": 543260.0}, {"date": "2019-08-21", "close": 75.88, "volume": 244807.0}, {"date": "2019-08-22", "close": 76.51, "volume": 339101.0}, {"date": "2019-08-23", "close": 74.64, "volume": 518963.0}, {"date": "2019-08-26", "close": 75.08, "volume": 455893.0}, {"date": "2019-08-27", "close": 74.84, "volume": 460537.0}, {"date": "2019-08-28", "close": 75.03, "volume": 455628.0}, {"date": "2019-08-29", "close": 75.78, "volume": 380860.0}, {"date": "2019-08-30", "close": 76.63, "volume": 377886.0}, {"date": "2019-09-03", "close": 74.97, "volume": 389951.0}, {"date": "2019-09-04", "close": 76.03, "volume": 479630.0}, {"date": "2019-09-05", "close": 78.74, "volume": 470132.0}, {"date": "2019-09-06", "close": 78.63, "volume": 436466.0}, {"date": "2019-09-09", "close": 83.05, "volume": 547618.0}, {"date": "2019-09-10", "close": 86.38, "volume": 896184.0}, {"date": "2019-09-11", "close": 88.23, "volume": 597338.0}, {"date": "2019-09-12", "close": 88.21, "volume": 536485.0}, {"date": "2019-09-13", "close": 88.67, "volume": 530291.0}, {"date": "2019-09-16", "close": 88.4, "volume": 525419.0}, {"date": "2019-09-17", "close": 87.0, "volume": 716959.0}, {"date": "2019-09-18", "close": 86.81, "volume": 539960.0}, {"date": "2019-09-19", "close": 85.95, "volume": 361770.0}, {"date": "2019-09-20", "close": 85.65, "volume": 702642.0}, {"date": "2019-09-23", "close": 85.32, "volume": 415019.0}, {"date": "2019-09-24", "close": 83.25, "volume": 568953.0}, {"date": "2019-09-25", "close": 84.07, "volume": 319449.0}, {"date": "2019-09-26", "close": 82.97, "volume": 291318.0}, {"date": "2019-09-27", "close": 82.94, "volume": 321828.0}, {"date": "2019-09-30", "close": 83.35, "volume": 356292.0}, {"date": "2019-10-01", "close": 79.67, "volume": 398213.0}, {"date": "2019-10-02", "close": 76.22, "volume": 471314.0}, {"date": "2019-10-03", "close": 75.55, "volume": 677361.0}, {"date": "2019-10-04", "close": 76.47, "volume": 543253.0}, {"date": "2019-10-07", "close": 74.83, "volume": 640463.0}, {"date": "2019-10-08", "close": 71.8, "volume": 655317.0}, {"date": "2019-10-09", "close": 72.25, "volume": 780850.0}, {"date": "2019-10-10", "close": 73.06, "volume": 484200.0}, {"date": "2019-10-11", "close": 75.97, "volume": 612851.0}, {"date": "2019-10-14", "close": 75.29, "volume": 331319.0}, {"date": "2019-10-15", "close": 76.13, "volume": 360985.0}, {"date": "2019-10-16", "close": 75.61, "volume": 455429.0}, {"date": "2019-10-17", "close": 74.7, "volume": 519415.0}, {"date": "2019-10-18", "close": 74.58, "volume": 623830.0}, {"date": "2019-10-21", "close": 75.47, "volume": 589520.0}, {"date": "2019-10-22", "close": 75.62, "volume": 484600.0}, {"date": "2019-10-23", "close": 77.04, "volume": 366369.0}, {"date": "2019-10-24", "close": 76.9, "volume": 468297.0}, {"date": "2019-10-25", "close": 77.34, "volume": 650960.0}, {"date": "2019-10-28", "close": 81.5, "volume": 1020099.0}, {"date": "2019-10-29", "close": 84.06, "volume": 1015817.0}, {"date": "2019-10-30", "close": 80.73, "volume": 733850.0}, {"date": "2019-10-31", "close": 79.88, "volume": 466897.0}, {"date": "2019-11-01", "close": 82.15, "volume": 351354.0}, {"date": "2019-11-04", "close": 86.1, "volume": 418484.0}, {"date": "2019-11-05", "close": 87.17, "volume": 402908.0}, {"date": "2019-11-06", "close": 85.77, "volume": 546808.0}, {"date": "2019-11-07", "close": 87.05, "volume": 574324.0}, {"date": "2019-11-08", "close": 86.86, "volume": 552977.0}, {"date": "2019-11-11", "close": 87.02, "volume": 340529.0}, {"date": "2019-11-12", "close": 86.28, "volume": 506929.0}, {"date": "2019-11-13", "close": 84.69, "volume": 426794.0}, {"date": "2019-11-14", "close": 84.26, "volume": 605153.0}, {"date": "2019-11-15", "close": 85.0, "volume": 282919.0}, {"date": "2019-11-18", "close": 85.03, "volume": 424277.0}, {"date": "2019-11-19", "close": 84.89, "volume": 337364.0}, {"date": "2019-11-20", "close": 84.0, "volume": 358947.0}, {"date": "2019-11-21", "close": 84.03, "volume": 489025.0}, {"date": "2019-11-22", "close": 84.41, "volume": 495763.0}, {"date": "2019-11-25", "close": 86.55, "volume": 769313.0}, {"date": "2019-11-26", "close": 85.65, "volume": 2537639.0}, {"date": "2019-11-27", "close": 85.95, "volume": 657578.0}, {"date": "2019-11-29", "close": 85.37, "volume": 173176.0}, {"date": "2019-12-02", "close": 83.5, "volume": 508375.0}, {"date": "2019-12-03", "close": 81.78, "volume": 821234.0}, {"date": "2019-12-04", "close": 82.8, "volume": 524544.0}, {"date": "2019-12-05", "close": 83.58, "volume": 512244.0}, {"date": "2019-12-06", "close": 85.43, "volume": 381556.0}, {"date": "2019-12-09", "close": 84.26, "volume": 587930.0}, {"date": "2019-12-10", "close": 82.84, "volume": 559998.0}, {"date": "2019-12-11", "close": 83.79, "volume": 417588.0}, {"date": "2019-12-12", "close": 86.94, "volume": 388035.0}, {"date": "2019-12-13", "close": 85.11, "volume": 543391.0}, {"date": "2019-12-16", "close": 86.1, "volume": 898504.0}, {"date": "2019-12-17", "close": 85.92, "volume": 525914.0}, {"date": "2019-12-18", "close": 86.54, "volume": 649138.0}, {"date": "2019-12-19", "close": 86.69, "volume": 740085.0}, {"date": "2019-12-20", "close": 84.5, "volume": 8956761.0}, {"date": "2019-12-23", "close": 85.73, "volume": 1110422.0}, {"date": "2019-12-24", "close": 84.95, "volume": 233964.0}, {"date": "2019-12-26", "close": 84.74, "volume": 593405.0}, {"date": "2019-12-27", "close": 84.95, "volume": 691830.0}, {"date": "2019-12-30", "close": 84.5, "volume": 531579.0}, {"date": "2019-12-31", "close": 84.74, "volume": 567734.0}, {"date": "2020-01-02", "close": 83.99, "volume": 551103.0}, {"date": "2020-01-03", "close": 82.95, "volume": 551552.0}, {"date": "2020-01-06", "close": 83.33, "volume": 376600.0}, {"date": "2020-01-07", "close": 82.39, "volume": 431987.0}, {"date": "2020-01-08", "close": 82.53, "volume": 541683.0}, {"date": "2020-01-09", "close": 82.93, "volume": 670115.0}, {"date": "2020-01-10", "close": 82.93, "volume": 865823.0}, {"date": "2020-01-13", "close": 84.55, "volume": 399956.0}, {"date": "2020-01-14", "close": 84.78, "volume": 420873.0}, {"date": "2020-01-15", "close": 84.69, "volume": 456515.0}, {"date": "2020-01-16", "close": 86.38, "volume": 301571.0}, {"date": "2020-01-17", "close": 85.64, "volume": 294337.0}, {"date": "2020-01-21", "close": 85.38, "volume": 347029.0}, {"date": "2020-01-22", "close": 86.04, "volume": 609263.0}, {"date": "2020-01-23", "close": 85.47, "volume": 628979.0}, {"date": "2020-01-24", "close": 82.91, "volume": 378812.0}, {"date": "2020-01-27", "close": 79.8, "volume": 733290.0}, {"date": "2020-01-28", "close": 79.18, "volume": 444800.0}, {"date": "2020-01-29", "close": 79.48, "volume": 570437.0}, {"date": "2020-01-30", "close": 80.31, "volume": 593520.0}, {"date": "2020-01-31", "close": 79.85, "volume": 993604.0}, {"date": "2020-02-03", "close": 80.25, "volume": 1461144.0}, {"date": "2020-02-04", "close": 82.07, "volume": 560282.0}, {"date": "2020-02-05", "close": 84.53, "volume": 890099.0}, {"date": "2020-02-06", "close": 83.23, "volume": 1092544.0}, {"date": "2020-02-07", "close": 81.52, "volume": 368159.0}, {"date": "2020-02-10", "close": 82.3, "volume": 366266.0}, {"date": "2020-02-11", "close": 83.01, "volume": 301774.0}, {"date": "2020-02-12", "close": 83.71, "volume": 334103.0}, {"date": "2020-02-13", "close": 82.53, "volume": 302215.0}, {"date": "2020-02-14", "close": 82.9, "volume": 277498.0}, {"date": "2020-02-18", "close": 83.27, "volume": 498329.0}, {"date": "2020-02-19", "close": 86.71, "volume": 473427.0}, {"date": "2020-02-20", "close": 88.1, "volume": 347030.0}, {"date": "2020-02-21", "close": 88.78, "volume": 542371.0}, {"date": "2020-02-24", "close": 85.28, "volume": 683086.0}, {"date": "2020-02-25", "close": 82.33, "volume": 903986.0}, {"date": "2020-02-26", "close": 81.68, "volume": 849761.0}, {"date": "2020-02-27", "close": 80.28, "volume": 1679993.0}, {"date": "2020-02-28", "close": 75.22, "volume": 1401803.0}, {"date": "2020-03-02", "close": 78.36, "volume": 816654.0}, {"date": "2020-03-03", "close": 73.81, "volume": 663547.0}, {"date": "2020-03-04", "close": 75.42, "volume": 812953.0}, {"date": "2020-03-05", "close": 70.7, "volume": 1706483.0}, {"date": "2020-03-06", "close": 70.49, "volume": 1018457.0}, {"date": "2020-03-09", "close": 62.45, "volume": 886315.0}, {"date": "2020-03-10", "close": 66.86, "volume": 742347.0}, {"date": "2020-03-11", "close": 61.5, "volume": 1675212.0}, {"date": "2020-03-12", "close": 50.38, "volume": 982793.0}, {"date": "2020-03-13", "close": 57.17, "volume": 983800.0}, {"date": "2020-03-16", "close": 52.57, "volume": 1203982.0}, {"date": "2020-03-17", "close": 59.54, "volume": 1194766.0}, {"date": "2020-03-18", "close": 58.93, "volume": 1796162.0}, {"date": "2020-03-19", "close": 55.33, "volume": 1035077.0}, {"date": "2020-03-20", "close": 48.77, "volume": 1361393.0}, {"date": "2020-03-23", "close": 45.15, "volume": 761429.0}, {"date": "2020-03-24", "close": 49.59, "volume": 697227.0}, {"date": "2020-03-25", "close": 51.35, "volume": 566016.0}, {"date": "2020-03-26", "close": 56.84, "volume": 573415.0}, {"date": "2020-03-27", "close": 56.36, "volume": 902326.0}, {"date": "2020-03-30", "close": 60.43, "volume": 631673.0}, {"date": "2020-03-31", "close": 59.14, "volume": 605465.0}, {"date": "2020-04-01", "close": 56.15, "volume": 639971.0}, {"date": "2020-04-02", "close": 56.72, "volume": 633582.0}, {"date": "2020-04-03", "close": 55.36, "volume": 418038.0}, {"date": "2020-04-06", "close": 61.64, "volume": 609171.0}, {"date": "2020-04-07", "close": 62.55, "volume": 672619.0}, {"date": "2020-04-08", "close": 65.14, "volume": 506828.0}, {"date": "2020-04-09", "close": 66.6, "volume": 1108565.0}, {"date": "2020-04-13", "close": 62.9, "volume": 525124.0}, {"date": "2020-04-14", "close": 63.25, "volume": 667264.0}, {"date": "2020-04-15", "close": 59.93, "volume": 499539.0}, {"date": "2020-04-16", "close": 59.89, "volume": 380939.0}, {"date": "2020-04-17", "close": 62.95, "volume": 462595.0}, {"date": "2020-04-20", "close": 61.53, "volume": 437707.0}, {"date": "2020-04-21", "close": 61.0, "volume": 374488.0}, {"date": "2020-04-22", "close": 61.25, "volume": 308319.0}, {"date": "2020-04-23", "close": 60.41, "volume": 459957.0}, {"date": "2020-04-24", "close": 60.29, "volume": 471232.0}, {"date": "2020-04-27", "close": 66.72, "volume": 904185.0}, {"date": "2020-04-28", "close": 68.12, "volume": 552575.0}, {"date": "2020-04-29", "close": 70.33, "volume": 369269.0}, {"date": "2020-04-30", "close": 69.96, "volume": 477044.0}, {"date": "2020-05-01", "close": 64.97, "volume": 524387.0}, {"date": "2020-05-04", "close": 65.84, "volume": 536380.0}, {"date": "2020-05-05", "close": 64.91, "volume": 356474.0}, {"date": "2020-05-06", "close": 62.66, "volume": 370694.0}, {"date": "2020-05-07", "close": 64.29, "volume": 313171.0}, {"date": "2020-05-08", "close": 66.28, "volume": 484516.0}, {"date": "2020-05-11", "close": 66.2, "volume": 553267.0}, {"date": "2020-05-12", "close": 60.96, "volume": 492789.0}, {"date": "2020-05-13", "close": 59.82, "volume": 619922.0}, {"date": "2020-05-14", "close": 62.17, "volume": 502414.0}, {"date": "2020-05-15", "close": 62.53, "volume": 473584.0}, {"date": "2020-05-18", "close": 66.6, "volume": 419548.0}, {"date": "2020-05-19", "close": 65.09, "volume": 251933.0}, {"date": "2020-05-20", "close": 65.93, "volume": 257498.0}, {"date": "2020-05-21", "close": 66.67, "volume": 399492.0}, {"date": "2020-05-22", "close": 64.46, "volume": 349430.0}, {"date": "2020-05-26", "close": 69.99, "volume": 450224.0}, {"date": "2020-05-27", "close": 72.45, "volume": 335684.0}, {"date": "2020-05-28", "close": 68.89, "volume": 363447.0}, {"date": "2020-05-29", "close": 66.62, "volume": 587035.0}, {"date": "2020-06-01", "close": 68.28, "volume": 415625.0}, {"date": "2020-06-02", "close": 69.72, "volume": 677215.0}, {"date": "2020-06-03", "close": 74.49, "volume": 544418.0}, {"date": "2020-06-04", "close": 76.4, "volume": 611927.0}, {"date": "2020-06-05", "close": 78.14, "volume": 473438.0}, {"date": "2020-06-08", "close": 81.72, "volume": 458469.0}, {"date": "2020-06-09", "close": 80.97, "volume": 435298.0}, {"date": "2020-06-10", "close": 76.7, "volume": 714024.0}, {"date": "2020-06-11", "close": 70.26, "volume": 521689.0}, {"date": "2020-06-12", "close": 72.8, "volume": 364888.0}, {"date": "2020-06-15", "close": 73.48, "volume": 543198.0}, {"date": "2020-06-16", "close": 74.59, "volume": 360828.0}, {"date": "2020-06-17", "close": 74.35, "volume": 342782.0}, {"date": "2020-06-18", "close": 74.71, "volume": 349731.0}, {"date": "2020-06-19", "close": 75.23, "volume": 892223.0}, {"date": "2020-06-22", "close": 74.86, "volume": 329871.0}, {"date": "2020-06-23", "close": 75.01, "volume": 299833.0}, {"date": "2020-06-24", "close": 73.03, "volume": 504250.0}, {"date": "2020-06-25", "close": 74.92, "volume": 317472.0}, {"date": "2020-06-26", "close": 71.35, "volume": 577250.0}, {"date": "2020-06-29", "close": 72.35, "volume": 347837.0}, {"date": "2020-06-30", "close": 74.56, "volume": 483127.0}, {"date": "2020-07-01", "close": 71.25, "volume": 467625.0}, {"date": "2020-07-02", "close": 72.82, "volume": 380049.0}, {"date": "2020-07-06", "close": 74.19, "volume": 354372.0}, {"date": "2020-07-07", "close": 72.52, "volume": 375538.0}, {"date": "2020-07-08", "close": 72.9, "volume": 536405.0}, {"date": "2020-07-09", "close": 69.09, "volume": 487849.0}, {"date": "2020-07-10", "close": 72.16, "volume": 401359.0}, {"date": "2020-07-13", "close": 72.37, "volume": 240946.0}, {"date": "2020-07-14", "close": 70.42, "volume": 560709.0}, {"date": "2020-07-15", "close": 72.93, "volume": 271858.0}, {"date": "2020-07-16", "close": 72.07, "volume": 233273.0}, {"date": "2020-07-17", "close": 71.0, "volume": 270064.0}, {"date": "2020-07-20", "close": 69.97, "volume": 283661.0}, {"date": "2020-07-21", "close": 73.15, "volume": 407821.0}, {"date": "2020-07-22", "close": 71.99, "volume": 346978.0}, {"date": "2020-07-23", "close": 72.3, "volume": 212390.0}, {"date": "2020-07-24", "close": 70.23, "volume": 470347.0}, {"date": "2020-07-27", "close": 71.52, "volume": 687268.0}, {"date": "2020-07-28", "close": 69.63, "volume": 673098.0}, {"date": "2020-07-29", "close": 69.71, "volume": 310957.0}, {"date": "2020-07-30", "close": 68.42, "volume": 241749.0}, {"date": "2020-07-31", "close": 68.79, "volume": 391287.0}, {"date": "2020-08-03", "close": 68.29, "volume": 349445.0}, {"date": "2020-08-04", "close": 68.11, "volume": 299340.0}, {"date": "2020-08-05", "close": 70.73, "volume": 343847.0}, {"date": "2020-08-06", "close": 69.94, "volume": 272463.0}, {"date": "2020-08-07", "close": 72.14, "volume": 268132.0}, {"date": "2020-08-10", "close": 73.25, "volume": 271147.0}, {"date": "2020-08-11", "close": 74.11, "volume": 305656.0}, {"date": "2020-08-12", "close": 73.08, "volume": 317925.0}, {"date": "2020-08-13", "close": 72.35, "volume": 171011.0}, {"date": "2020-08-14", "close": 72.94, "volume": 196145.0}, {"date": "2020-08-17", "close": 72.58, "volume": 296659.0}, {"date": "2020-08-18", "close": 72.73, "volume": 290624.0}, {"date": "2020-08-19", "close": 71.59, "volume": 312535.0}, {"date": "2020-08-20", "close": 69.5, "volume": 354958.0}, {"date": "2020-08-21", "close": 68.59, "volume": 314692.0}, {"date": "2020-08-24", "close": 71.0, "volume": 328226.0}, {"date": "2020-08-25", "close": 71.03, "volume": 237864.0}, {"date": "2020-08-26", "close": 70.31, "volume": 173482.0}, {"date": "2020-08-27", "close": 71.11, "volume": 250995.0}, {"date": "2020-08-28", "close": 70.6, "volume": 246121.0}, {"date": "2020-08-31", "close": 68.65, "volume": 461620.0}, {"date": "2020-09-01", "close": 68.2, "volume": 471428.0}, {"date": "2020-09-02", "close": 71.06, "volume": 594148.0}, {"date": "2020-09-03", "close": 70.73, "volume": 416135.0}, {"date": "2020-09-04", "close": 70.81, "volume": 432587.0}, {"date": "2020-09-08", "close": 68.14, "volume": 475770.0}, {"date": "2020-09-09", "close": 68.52, "volume": 418263.0}, {"date": "2020-09-10", "close": 65.98, "volume": 634609.0}, {"date": "2020-09-11", "close": 66.52, "volume": 374248.0}, {"date": "2020-09-14", "close": 65.97, "volume": 415118.0}, {"date": "2020-09-15", "close": 65.29, "volume": 421586.0}, {"date": "2020-09-16", "close": 67.79, "volume": 605205.0}, {"date": "2020-09-17", "close": 68.69, "volume": 572860.0}, {"date": "2020-09-18", "close": 67.74, "volume": 710686.0}, {"date": "2020-09-21", "close": 65.15, "volume": 461408.0}, {"date": "2020-09-22", "close": 64.74, "volume": 508094.0}, {"date": "2020-09-23", "close": 63.38, "volume": 352530.0}, {"date": "2020-09-24", "close": 63.68, "volume": 452289.0}, {"date": "2020-09-25", "close": 64.73, "volume": 261928.0}, {"date": "2020-09-28", "close": 68.05, "volume": 352507.0}, {"date": "2020-09-29", "close": 68.01, "volume": 275347.0}, {"date": "2020-09-30", "close": 68.38, "volume": 418409.0}, {"date": "2020-10-01", "close": 67.47, "volume": 314625.0}, {"date": "2020-10-02", "close": 69.1, "volume": 750975.0}, {"date": "2020-10-05", "close": 71.14, "volume": 212827.0}, {"date": "2020-10-06", "close": 71.61, "volume": 375648.0}, {"date": "2020-10-07", "close": 73.02, "volume": 347895.0}, {"date": "2020-10-08", "close": 76.25, "volume": 473274.0}, {"date": "2020-10-09", "close": 76.41, "volume": 298096.0}, {"date": "2020-10-12", "close": 76.99, "volume": 222871.0}, {"date": "2020-10-13", "close": 76.82, "volume": 335736.0}, {"date": "2020-10-14", "close": 78.32, "volume": 403715.0}, {"date": "2020-10-15", "close": 79.88, "volume": 399255.0}, {"date": "2020-10-16", "close": 78.32, "volume": 356874.0}, {"date": "2020-10-19", "close": 77.48, "volume": 651904.0}, {"date": "2020-10-20", "close": 78.95, "volume": 482601.0}, {"date": "2020-10-21", "close": 78.28, "volume": 481082.0}, {"date": "2020-10-22", "close": 79.05, "volume": 473447.0}, {"date": "2020-10-23", "close": 79.4, "volume": 327634.0}, {"date": "2020-10-26", "close": 78.77, "volume": 542334.0}, {"date": "2020-10-27", "close": 76.89, "volume": 469017.0}, {"date": "2020-10-28", "close": 74.11, "volume": 383497.0}, {"date": "2020-10-29", "close": 74.51, "volume": 593753.0}, {"date": "2020-10-30", "close": 75.37, "volume": 464051.0}, {"date": "2020-11-02", "close": 76.51, "volume": 324737.0}, {"date": "2020-11-03", "close": 78.71, "volume": 277749.0}, {"date": "2020-11-04", "close": 77.92, "volume": 283276.0}, {"date": "2020-11-05", "close": 81.09, "volume": 407830.0}, {"date": "2020-11-06", "close": 79.44, "volume": 251237.0}, {"date": "2020-11-09", "close": 83.91, "volume": 431386.0}, {"date": "2020-11-10", "close": 85.5, "volume": 388555.0}, {"date": "2020-11-11", "close": 85.08, "volume": 356575.0}, {"date": "2020-11-12", "close": 84.55, "volume": 445106.0}, {"date": "2020-11-13", "close": 86.57, "volume": 389814.0}, {"date": "2020-11-16", "close": 88.8, "volume": 349298.0}, {"date": "2020-11-17", "close": 88.95, "volume": 776593.0}, {"date": "2020-11-18", "close": 86.64, "volume": 407593.0}, {"date": "2020-11-19", "close": 85.68, "volume": 299261.0}, {"date": "2020-11-20", "close": 85.08, "volume": 334604.0}, {"date": "2020-11-23", "close": 86.97, "volume": 281381.0}, {"date": "2020-11-24", "close": 91.4, "volume": 397153.0}, {"date": "2020-11-25", "close": 90.79, "volume": 215577.0}, {"date": "2020-11-27", "close": 91.13, "volume": 209262.0}, {"date": "2020-11-30", "close": 87.12, "volume": 580933.0}, {"date": "2020-12-01", "close": 88.74, "volume": 499166.0}, {"date": "2020-12-02", "close": 90.06, "volume": 359853.0}, {"date": "2020-12-03", "close": 93.25, "volume": 508948.0}, {"date": "2020-12-04", "close": 95.32, "volume": 298130.0}, {"date": "2020-12-07", "close": 95.5, "volume": 245971.0}, {"date": "2020-12-08", "close": 97.68, "volume": 366356.0}, {"date": "2020-12-09", "close": 98.32, "volume": 488700.0}, {"date": "2020-12-10", "close": 98.31, "volume": 448521.0}, {"date": "2020-12-11", "close": 97.18, "volume": 308663.0}, {"date": "2020-12-14", "close": 96.4, "volume": 399972.0}, {"date": "2020-12-15", "close": 98.27, "volume": 241685.0}, {"date": "2020-12-16", "close": 99.2, "volume": 269199.0}, {"date": "2020-12-17", "close": 100.07, "volume": 273527.0}, {"date": "2020-12-18", "close": 100.2, "volume": 836528.0}, {"date": "2020-12-21", "close": 101.22, "volume": 468369.0}, {"date": "2020-12-22", "close": 99.41, "volume": 244815.0}, {"date": "2020-12-23", "close": 101.6, "volume": 274557.0}, {"date": "2020-12-24", "close": 101.74, "volume": 96615.0}, {"date": "2020-12-28", "close": 101.57, "volume": 207601.0}, {"date": "2020-12-29", "close": 100.56, "volume": 258321.0}, {"date": "2020-12-30", "close": 100.94, "volume": 236462.0}, {"date": "2020-12-31", "close": 101.7, "volume": 245714.0}, {"date": "2021-01-04", "close": 99.11, "volume": 426770.0}, {"date": "2021-01-05", "close": 100.91, "volume": 360855.0}, {"date": "2021-01-06", "close": 104.96, "volume": 462209.0}, {"date": "2021-01-07", "close": 105.76, "volume": 276474.0}, {"date": "2021-01-08", "close": 106.25, "volume": 265845.0}, {"date": "2021-01-11", "close": 107.17, "volume": 276145.0}, {"date": "2021-01-12", "close": 108.79, "volume": 351322.0}, {"date": "2021-01-13", "close": 109.0, "volume": 341657.0}, {"date": "2021-01-14", "close": 110.91, "volume": 344108.0}, {"date": "2021-01-15", "close": 110.32, "volume": 294397.0}, {"date": "2021-01-19", "close": 112.1, "volume": 402465.0}, {"date": "2021-01-20", "close": 113.6, "volume": 426958.0}, {"date": "2021-01-21", "close": 112.61, "volume": 426877.0}, {"date": "2021-01-22", "close": 113.11, "volume": 216101.0}, {"date": "2021-01-25", "close": 113.68, "volume": 285779.0}, {"date": "2021-01-26", "close": 115.6, "volume": 434636.0}, {"date": "2021-01-27", "close": 115.29, "volume": 593000.0}, {"date": "2021-01-28", "close": 113.86, "volume": 457811.0}, {"date": "2021-01-29", "close": 110.19, "volume": 580901.0}, {"date": "2021-02-01", "close": 113.5, "volume": 333910.0}, {"date": "2021-02-02", "close": 111.99, "volume": 416757.0}, {"date": "2021-02-03", "close": 112.31, "volume": 287809.0}, {"date": "2021-02-04", "close": 112.94, "volume": 309610.0}, {"date": "2021-02-05", "close": 112.41, "volume": 385408.0}, {"date": "2021-02-08", "close": 132.1, "volume": 1412518.0}, {"date": "2021-02-09", "close": 142.12, "volume": 1031545.0}, {"date": "2021-02-10", "close": 144.37, "volume": 1085601.0}, {"date": "2021-02-11", "close": 145.17, "volume": 770912.0}, {"date": "2021-02-12", "close": 147.9, "volume": 430995.0}, {"date": "2021-02-16", "close": 146.01, "volume": 778919.0}, {"date": "2021-02-17", "close": 144.38, "volume": 684833.0}, {"date": "2021-02-18", "close": 138.67, "volume": 999604.0}, {"date": "2021-02-19", "close": 142.45, "volume": 293805.0}, {"date": "2021-02-22", "close": 143.06, "volume": 308983.0}, {"date": "2021-02-23", "close": 143.23, "volume": 407344.0}, {"date": "2021-02-24", "close": 147.6, "volume": 303775.0}, {"date": "2021-02-25", "close": 142.5, "volume": 348194.0}, {"date": "2021-02-26", "close": 139.97, "volume": 430859.0}, {"date": "2021-03-01", "close": 142.4, "volume": 499176.0}, {"date": "2021-03-02", "close": 139.5, "volume": 478680.0}, {"date": "2021-03-03", "close": 137.22, "volume": 544245.0}, {"date": "2021-03-04", "close": 135.04, "volume": 449227.0}, {"date": "2021-03-05", "close": 139.31, "volume": 455041.0}, {"date": "2021-03-08", "close": 138.95, "volume": 390288.0}, {"date": "2021-03-09", "close": 137.51, "volume": 706119.0}, {"date": "2021-03-10", "close": 140.89, "volume": 637430.0}, {"date": "2021-03-11", "close": 145.11, "volume": 454935.0}, {"date": "2021-03-12", "close": 145.35, "volume": 331309.0}, {"date": "2021-03-15", "close": 149.46, "volume": 416949.0}, {"date": "2021-03-16", "close": 147.74, "volume": 471507.0}, {"date": "2021-03-17", "close": 149.89, "volume": 412443.0}, {"date": "2021-03-18", "close": 146.97, "volume": 484102.0}, {"date": "2021-03-19", "close": 149.12, "volume": 993549.0}, {"date": "2021-03-22", "close": 148.82, "volume": 481427.0}, {"date": "2021-03-23", "close": 145.03, "volume": 906832.0}, {"date": "2021-03-24", "close": 145.16, "volume": 505573.0}, {"date": "2021-03-25", "close": 148.39, "volume": 328558.0}, {"date": "2021-03-26", "close": 152.06, "volume": 322565.0}, {"date": "2021-03-29", "close": 147.05, "volume": 345809.0}, {"date": "2021-03-30", "close": 148.98, "volume": 318850.0}, {"date": "2021-03-31", "close": 149.03, "volume": 282064.0}, {"date": "2021-04-01", "close": 152.29, "volume": 232670.0}, {"date": "2021-04-05", "close": 154.41, "volume": 227920.0}, {"date": "2021-04-06", "close": 154.68, "volume": 222738.0}, {"date": "2021-04-07", "close": 153.81, "volume": 261846.0}, {"date": "2021-04-08", "close": 154.14, "volume": 178794.0}, {"date": "2021-04-09", "close": 155.63, "volume": 209708.0}, {"date": "2021-04-12", "close": 158.63, "volume": 232872.0}, {"date": "2021-04-13", "close": 154.86, "volume": 203553.0}, {"date": "2021-04-14", "close": 156.78, "volume": 174014.0}, {"date": "2021-04-15", "close": 157.81, "volume": 224670.0}, {"date": "2021-04-16", "close": 157.5, "volume": 150157.0}, {"date": "2021-04-19", "close": 156.92, "volume": 200816.0}, {"date": "2021-04-20", "close": 154.85, "volume": 255250.0}, {"date": "2021-04-21", "close": 158.07, "volume": 332272.0}, {"date": "2021-04-22", "close": 155.64, "volume": 275417.0}, {"date": "2021-04-23", "close": 158.14, "volume": 311355.0}, {"date": "2021-04-26", "close": 158.09, "volume": 366776.0}, {"date": "2021-04-27", "close": 160.95, "volume": 232649.0}, {"date": "2021-04-28", "close": 159.5, "volume": 231477.0}, {"date": "2021-04-29", "close": 163.98, "volume": 253563.0}, {"date": "2021-04-30", "close": 161.17, "volume": 469307.0}, {"date": "2021-05-03", "close": 161.41, "volume": 394405.0}, {"date": "2021-05-04", "close": 163.0, "volume": 328016.0}, {"date": "2021-05-05", "close": 168.58, "volume": 348583.0}, {"date": "2021-05-06", "close": 174.86, "volume": 314953.0}, {"date": "2021-05-07", "close": 173.56, "volume": 320913.0}, {"date": "2021-05-10", "close": 174.17, "volume": 249223.0}, {"date": "2021-05-11", "close": 169.59, "volume": 406558.0}, {"date": "2021-05-12", "close": 158.87, "volume": 512737.0}, {"date": "2021-05-13", "close": 161.73, "volume": 563094.0}, {"date": "2021-05-14", "close": 164.4, "volume": 541216.0}, {"date": "2021-05-17", "close": 160.8, "volume": 316140.0}, {"date": "2021-05-18", "close": 159.07, "volume": 439930.0}, {"date": "2021-05-19", "close": 155.96, "volume": 439940.0}, {"date": "2021-05-20", "close": 155.81, "volume": 271387.0}, {"date": "2021-05-21", "close": 157.74, "volume": 210367.0}, {"date": "2021-05-24", "close": 157.55, "volume": 189847.0}, {"date": "2021-05-25", "close": 158.0, "volume": 451425.0}, {"date": "2021-05-26", "close": 160.56, "volume": 273164.0}, {"date": "2021-05-27", "close": 165.93, "volume": 395792.0}, {"date": "2021-05-28", "close": 164.0, "volume": 178595.0}, {"date": "2021-06-01", "close": 164.99, "volume": 319194.0}, {"date": "2021-06-02", "close": 166.3, "volume": 308348.0}, {"date": "2021-06-03", "close": 165.57, "volume": 433786.0}, {"date": "2021-06-04", "close": 164.91, "volume": 187556.0}, {"date": "2021-06-07", "close": 162.08, "volume": 264431.0}, {"date": "2021-06-08", "close": 163.44, "volume": 333878.0}, {"date": "2021-06-09", "close": 160.86, "volume": 147925.0}, {"date": "2021-06-10", "close": 159.72, "volume": 208367.0}, {"date": "2021-06-11", "close": 161.44, "volume": 149594.0}, {"date": "2021-06-14", "close": 160.63, "volume": 225517.0}, {"date": "2021-06-15", "close": 161.14, "volume": 219270.0}, {"date": "2021-06-16", "close": 159.79, "volume": 306809.0}, {"date": "2021-06-17", "close": 154.87, "volume": 504235.0}, {"date": "2021-06-18", "close": 148.6, "volume": 708663.0}, {"date": "2021-06-21", "close": 153.84, "volume": 319147.0}, {"date": "2021-06-22", "close": 152.08, "volume": 212962.0}, {"date": "2021-06-23", "close": 152.56, "volume": 212733.0}, {"date": "2021-06-24", "close": 154.03, "volume": 197232.0}, {"date": "2021-06-25", "close": 157.02, "volume": 778025.0}, {"date": "2021-06-28", "close": 153.68, "volume": 240998.0}, {"date": "2021-06-29", "close": 154.24, "volume": 207442.0}, {"date": "2021-06-30", "close": 154.21, "volume": 201882.0}, {"date": "2021-07-01", "close": 156.39, "volume": 219793.0}, {"date": "2021-07-02", "close": 155.94, "volume": 237479.0}, {"date": "2021-07-06", "close": 166.8, "volume": 599667.0}, {"date": "2021-07-07", "close": 175.71, "volume": 571921.0}, {"date": "2021-07-08", "close": 170.56, "volume": 566619.0}, {"date": "2021-07-09", "close": 176.78, "volume": 214691.0}, {"date": "2021-07-12", "close": 179.87, "volume": 287095.0}, {"date": "2021-07-13", "close": 174.33, "volume": 245970.0}, {"date": "2021-07-14", "close": 169.17, "volume": 211811.0}, {"date": "2021-07-15", "close": 168.75, "volume": 221141.0}, {"date": "2021-07-16", "close": 166.34, "volume": 161471.0}, {"date": "2021-07-19", "close": 161.27, "volume": 174916.0}, {"date": "2021-07-20", "close": 166.62, "volume": 205628.0}, {"date": "2021-07-21", "close": 170.0, "volume": 230128.0}, {"date": "2021-07-22", "close": 165.88, "volume": 156652.0}, {"date": "2021-07-23", "close": 167.22, "volume": 184852.0}, {"date": "2021-07-26", "close": 169.42, "volume": 185998.0}, {"date": "2021-07-27", "close": 167.6, "volume": 176789.0}, {"date": "2021-07-28", "close": 155.83, "volume": 409647.0}, {"date": "2021-07-29", "close": 158.83, "volume": 265381.0}, {"date": "2021-07-30", "close": 158.44, "volume": 309821.0}, {"date": "2021-08-02", "close": 159.87, "volume": 280439.0}, {"date": "2021-08-03", "close": 162.27, "volume": 205538.0}, {"date": "2021-08-04", "close": 160.95, "volume": 211353.0}, {"date": "2021-08-05", "close": 165.09, "volume": 188480.0}, {"date": "2021-08-06", "close": 164.61, "volume": 137684.0}, {"date": "2021-08-09", "close": 164.78, "volume": 79275.0}, {"date": "2021-08-10", "close": 167.01, "volume": 126857.0}, {"date": "2021-08-11", "close": 170.08, "volume": 139770.0}, {"date": "2021-08-12", "close": 170.48, "volume": 154951.0}, {"date": "2021-08-13", "close": 169.2, "volume": 99190.0}, {"date": "2021-08-16", "close": 168.7, "volume": 96961.0}, {"date": "2021-08-17", "close": 164.44, "volume": 285396.0}, {"date": "2021-08-18", "close": 162.1, "volume": 175451.0}, {"date": "2021-08-19", "close": 158.49, "volume": 172990.0}, {"date": "2021-08-20", "close": 161.21, "volume": 124318.0}, {"date": "2021-08-23", "close": 162.83, "volume": 136730.0}, {"date": "2021-08-24", "close": 165.52, "volume": 100368.0}, {"date": "2021-08-25", "close": 169.83, "volume": 160666.0}, {"date": "2021-08-26", "close": 168.39, "volume": 101839.0}, {"date": "2021-08-27", "close": 174.31, "volume": 123528.0}, {"date": "2021-08-30", "close": 171.36, "volume": 93819.0}, {"date": "2021-08-31", "close": 170.11, "volume": 197186.0}, {"date": "2021-09-01", "close": 167.37, "volume": 164619.0}, {"date": "2021-09-02", "close": 166.97, "volume": 203860.0}, {"date": "2021-09-03", "close": 166.7, "volume": 147452.0}, {"date": "2021-09-07", "close": 162.41, "volume": 219692.0}, {"date": "2021-09-08", "close": 162.92, "volume": 128699.0}, {"date": "2021-09-09", "close": 163.08, "volume": 104134.0}, {"date": "2021-09-10", "close": 160.52, "volume": 131387.0}, {"date": "2021-09-13", "close": 160.71, "volume": 243721.0}, {"date": "2021-09-14", "close": 157.77, "volume": 278704.0}, {"date": "2021-09-15", "close": 161.94, "volume": 209609.0}, {"date": "2021-09-16", "close": 159.72, "volume": 128260.0}, {"date": "2021-09-17", "close": 160.42, "volume": 624598.0}, {"date": "2021-09-20", "close": 149.64, "volume": 276030.0}, {"date": "2021-09-21", "close": 147.13, "volume": 191962.0}, {"date": "2021-09-22", "close": 150.18, "volume": 160398.0}, {"date": "2021-09-23", "close": 155.57, "volume": 141988.0}, {"date": "2021-09-24", "close": 156.41, "volume": 157609.0}, {"date": "2021-09-27", "close": 158.77, "volume": 109596.0}, {"date": "2021-09-28", "close": 153.38, "volume": 178646.0}, {"date": "2021-09-29", "close": 153.37, "volume": 152138.0}, {"date": "2021-09-30", "close": 151.09, "volume": 191406.0}, {"date": "2021-10-01", "close": 153.28, "volume": 213619.0}, {"date": "2021-10-04", "close": 149.57, "volume": 273637.0}, {"date": "2021-10-05", "close": 152.46, "volume": 206011.0}, {"date": "2021-10-06", "close": 151.38, "volume": 184058.0}, {"date": "2021-10-07", "close": 153.1, "volume": 151998.0}, {"date": "2021-10-08", "close": 152.98, "volume": 80673.0}, {"date": "2021-10-11", "close": 149.99, "volume": 100720.0}, {"date": "2021-10-12", "close": 147.82, "volume": 121658.0}, {"date": "2021-10-13", "close": 151.93, "volume": 125747.0}, {"date": "2021-10-14", "close": 158.86, "volume": 166248.0}, {"date": "2021-10-15", "close": 160.04, "volume": 150105.0}, {"date": "2021-10-18", "close": 159.33, "volume": 167277.0}, {"date": "2021-10-19", "close": 161.3, "volume": 96361.0}, {"date": "2021-10-20", "close": 164.17, "volume": 103905.0}, {"date": "2021-10-21", "close": 164.76, "volume": 98057.0}, {"date": "2021-10-22", "close": 165.67, "volume": 106359.0}, {"date": "2021-10-25", "close": 166.79, "volume": 193420.0}, {"date": "2021-10-26", "close": 164.94, "volume": 147479.0}, {"date": "2021-10-27", "close": 159.91, "volume": 120774.0}, {"date": "2021-10-28", "close": 167.53, "volume": 293639.0}, {"date": "2021-10-29", "close": 167.88, "volume": 261015.0}, {"date": "2021-11-01", "close": 185.84, "volume": 341511.0}, {"date": "2021-11-02", "close": 188.15, "volume": 638470.0}, {"date": "2021-11-03", "close": 190.34, "volume": 261222.0}, {"date": "2021-11-04", "close": 185.87, "volume": 228849.0}, {"date": "2021-11-05", "close": 186.04, "volume": 113492.0}, {"date": "2021-11-08", "close": 185.13, "volume": 142922.0}, {"date": "2021-11-09", "close": 185.64, "volume": 150051.0}, {"date": "2021-11-10", "close": 180.97, "volume": 140374.0}, {"date": "2021-11-11", "close": 182.81, "volume": 70806.0}, {"date": "2021-11-12", "close": 184.94, "volume": 66620.0}, {"date": "2021-11-15", "close": 183.28, "volume": 84852.0}, {"date": "2021-11-16", "close": 180.37, "volume": 217791.0}, {"date": "2021-11-17", "close": 177.19, "volume": 123371.0}, {"date": "2021-11-18", "close": 176.3, "volume": 131520.0}, {"date": "2021-11-19", "close": 174.22, "volume": 139744.0}, {"date": "2021-11-22", "close": 174.26, "volume": 179295.0}, {"date": "2021-11-23", "close": 177.9, "volume": 133411.0}, {"date": "2021-11-24", "close": 176.14, "volume": 150759.0}, {"date": "2021-11-26", "close": 170.19, "volume": 107835.0}, {"date": "2021-11-29", "close": 175.06, "volume": 216262.0}, {"date": "2021-11-30", "close": 170.13, "volume": 635740.0}, {"date": "2021-12-01", "close": 167.42, "volume": 421997.0}, {"date": "2021-12-02", "close": 171.17, "volume": 308584.0}, {"date": "2021-12-03", "close": 165.98, "volume": 267791.0}, {"date": "2021-12-06", "close": 165.8, "volume": 312096.0}, {"date": "2021-12-07", "close": 171.56, "volume": 271984.0}, {"date": "2021-12-08", "close": 171.52, "volume": 117923.0}, {"date": "2021-12-09", "close": 167.67, "volume": 115278.0}, {"date": "2021-12-10", "close": 165.42, "volume": 228657.0}, {"date": "2021-12-13", "close": 161.67, "volume": 230143.0}, {"date": "2021-12-14", "close": 161.17, "volume": 305102.0}, {"date": "2021-12-15", "close": 163.02, "volume": 180730.0}, {"date": "2021-12-16", "close": 164.88, "volume": 300369.0}, {"date": "2021-12-17", "close": 160.54, "volume": 851480.0}, {"date": "2021-12-20", "close": 154.35, "volume": 293120.0}, {"date": "2021-12-21", "close": 157.47, "volume": 246887.0}, {"date": "2021-12-22", "close": 159.68, "volume": 183283.0}, {"date": "2021-12-23", "close": 160.79, "volume": 243428.0}, {"date": "2021-12-27", "close": 166.79, "volume": 237453.0}, {"date": "2021-12-28", "close": 166.09, "volume": 108625.0}, {"date": "2021-12-29", "close": 165.58, "volume": 108690.0}, {"date": "2021-12-30", "close": 164.83, "volume": 131309.0}, {"date": "2021-12-31", "close": 164.51, "volume": 262092.0}, {"date": "2022-01-03", "close": 162.38, "volume": 207620.0}, {"date": "2022-01-04", "close": 166.83, "volume": 229900.0}, {"date": "2022-01-05", "close": 160.35, "volume": 320830.0}, {"date": "2022-01-06", "close": 161.87, "volume": 166161.0}, {"date": "2022-01-07", "close": 164.01, "volume": 149551.0}, {"date": "2022-01-10", "close": 160.52, "volume": 140682.0}, {"date": "2022-01-11", "close": 165.02, "volume": 113655.0}, {"date": "2022-01-12", "close": 161.61, "volume": 191595.0}, {"date": "2022-01-13", "close": 158.11, "volume": 184942.0}, {"date": "2022-01-14", "close": 156.5, "volume": 130143.0}, {"date": "2022-01-18", "close": 152.54, "volume": 231034.0}, {"date": "2022-01-19", "close": 148.39, "volume": 227888.0}, {"date": "2022-01-20", "close": 147.13, "volume": 220445.0}, {"date": "2022-01-21", "close": 140.6, "volume": 229294.0}, {"date": "2022-01-24", "close": 139.0, "volume": 681778.0}, {"date": "2022-01-25", "close": 140.24, "volume": 467945.0}, {"date": "2022-01-26", "close": 140.87, "volume": 257910.0}, {"date": "2022-01-27", "close": 138.44, "volume": 274511.0}, {"date": "2022-01-28", "close": 140.65, "volume": 259301.0}, {"date": "2022-01-31", "close": 146.21, "volume": 555146.0}, {"date": "2022-02-01", "close": 147.91, "volume": 365130.0}, {"date": "2022-02-02", "close": 148.7, "volume": 238126.0}, {"date": "2022-02-03", "close": 144.13, "volume": 241096.0}, {"date": "2022-02-04", "close": 146.61, "volume": 224192.0}, {"date": "2022-02-07", "close": 146.12, "volume": 378184.0}, {"date": "2022-02-08", "close": 147.24, "volume": 291572.0}, {"date": "2022-02-09", "close": 148.11, "volume": 253898.0}, {"date": "2022-02-10", "close": 146.62, "volume": 273412.0}, {"date": "2022-02-11", "close": 142.48, "volume": 184092.0}, {"date": "2022-02-14", "close": 140.94, "volume": 232571.0}, {"date": "2022-02-15", "close": 144.83, "volume": 625601.0}, {"date": "2022-02-16", "close": 147.65, "volume": 183292.0}, {"date": "2022-02-17", "close": 141.3, "volume": 206301.0}, {"date": "2022-02-18", "close": 141.54, "volume": 206007.0}, {"date": "2022-02-22", "close": 137.64, "volume": 227290.0}, {"date": "2022-02-23", "close": 134.58, "volume": 225593.0}, {"date": "2022-02-24", "close": 136.81, "volume": 259908.0}, {"date": "2022-02-25", "close": 141.76, "volume": 203831.0}, {"date": "2022-02-28", "close": 138.36, "volume": 317499.0}, {"date": "2022-03-01", "close": 129.94, "volume": 364033.0}, {"date": "2022-03-02", "close": 136.15, "volume": 271901.0}, {"date": "2022-03-03", "close": 133.16, "volume": 203934.0}, {"date": "2022-03-04", "close": 129.17, "volume": 196295.0}, {"date": "2022-03-07", "close": 122.48, "volume": 271214.0}, {"date": "2022-03-08", "close": 123.1, "volume": 296407.0}, {"date": "2022-03-09", "close": 130.42, "volume": 251163.0}, {"date": "2022-03-10", "close": 128.01, "volume": 210975.0}, {"date": "2022-03-11", "close": 127.46, "volume": 137030.0}, {"date": "2022-03-14", "close": 128.08, "volume": 190994.0}, {"date": "2022-03-15", "close": 130.26, "volume": 189732.0}, {"date": "2022-03-16", "close": 141.34, "volume": 418468.0}, {"date": "2022-03-17", "close": 144.95, "volume": 341330.0}, {"date": "2022-03-18", "close": 142.67, "volume": 555020.0}, {"date": "2022-03-21", "close": 142.25, "volume": 242520.0}, {"date": "2022-03-22", "close": 143.53, "volume": 626824.0}, {"date": "2022-03-23", "close": 139.74, "volume": 151360.0}, {"date": "2022-03-24", "close": 140.66, "volume": 216149.0}, {"date": "2022-03-25", "close": 143.22, "volume": 172756.0}, {"date": "2022-03-28", "close": 142.82, "volume": 111896.0}, {"date": "2022-03-29", "close": 146.71, "volume": 208168.0}, {"date": "2022-03-30", "close": 146.07, "volume": 282819.0}, {"date": "2022-03-31", "close": 140.95, "volume": 347247.0}, {"date": "2022-04-01", "close": 144.47, "volume": 270988.0}, {"date": "2022-04-04", "close": 143.89, "volume": 141484.0}, {"date": "2022-04-05", "close": 139.68, "volume": 331008.0}, {"date": "2022-04-06", "close": 135.71, "volume": 288826.0}, {"date": "2022-04-07", "close": 135.03, "volume": 251334.0}, {"date": "2022-04-08", "close": 133.59, "volume": 344997.0}, {"date": "2022-04-11", "close": 134.16, "volume": 261856.0}, {"date": "2022-04-12", "close": 131.57, "volume": 389192.0}, {"date": "2022-04-13", "close": 134.96, "volume": 223737.0}, {"date": "2022-04-14", "close": 130.26, "volume": 239719.0}, {"date": "2022-04-18", "close": 132.04, "volume": 255274.0}, {"date": "2022-04-19", "close": 137.85, "volume": 263033.0}, {"date": "2022-04-20", "close": 140.03, "volume": 180725.0}, {"date": "2022-04-21", "close": 135.31, "volume": 198206.0}, {"date": "2022-04-22", "close": 133.09, "volume": 230369.0}, {"date": "2022-04-25", "close": 134.62, "volume": 199488.0}, {"date": "2022-04-26", "close": 128.28, "volume": 315926.0}, {"date": "2022-04-27", "close": 129.54, "volume": 244651.0}, {"date": "2022-04-28", "close": 132.03, "volume": 261801.0}, {"date": "2022-04-29", "close": 125.57, "volume": 433575.0}, {"date": "2022-05-02", "close": 130.13, "volume": 547579.0}, {"date": "2022-05-03", "close": 130.1, "volume": 272063.0}, {"date": "2022-05-04", "close": 136.02, "volume": 269979.0}, {"date": "2022-05-05", "close": 131.17, "volume": 486179.0}, {"date": "2022-05-06", "close": 129.0, "volume": 284405.0}, {"date": "2022-05-09", "close": 124.98, "volume": 234765.0}, {"date": "2022-05-10", "close": 123.27, "volume": 289081.0}, {"date": "2022-05-11", "close": 118.18, "volume": 275800.0}, {"date": "2022-05-12", "close": 119.42, "volume": 333284.0}, {"date": "2022-05-13", "close": 124.85, "volume": 183740.0}, {"date": "2022-05-16", "close": 123.3, "volume": 152133.0}, {"date": "2022-05-17", "close": 129.0, "volume": 156528.0}, {"date": "2022-05-18", "close": 124.44, "volume": 174808.0}, {"date": "2022-05-19", "close": 124.53, "volume": 271850.0}, {"date": "2022-05-20", "close": 127.35, "volume": 228245.0}, {"date": "2022-05-23", "close": 126.95, "volume": 190405.0}, {"date": "2022-05-24", "close": 124.55, "volume": 164703.0}, {"date": "2022-05-25", "close": 127.79, "volume": 144392.0}, {"date": "2022-05-26", "close": 132.56, "volume": 129833.0}, {"date": "2022-05-27", "close": 134.28, "volume": 133871.0}, {"date": "2022-05-31", "close": 133.62, "volume": 205604.0}, {"date": "2022-06-01", "close": 131.52, "volume": 193838.0}, {"date": "2022-06-02", "close": 134.49, "volume": 170949.0}, {"date": "2022-06-03", "close": 133.63, "volume": 145601.0}, {"date": "2022-06-06", "close": 136.21, "volume": 220055.0}, {"date": "2022-06-07", "close": 138.37, "volume": 273941.0}, {"date": "2022-06-08", "close": 135.46, "volume": 333918.0}, {"date": "2022-06-09", "close": 133.95, "volume": 305188.0}, {"date": "2022-06-10", "close": 126.47, "volume": 306781.0}, {"date": "2022-06-13", "close": 118.66, "volume": 417681.0}, {"date": "2022-06-14", "close": 118.13, "volume": 302458.0}, {"date": "2022-06-15", "close": 120.23, "volume": 224243.0}, {"date": "2022-06-16", "close": 113.52, "volume": 425365.0}, {"date": "2022-06-17", "close": 115.15, "volume": 759867.0}, {"date": "2022-06-21", "close": 117.63, "volume": 263162.0}, {"date": "2022-06-22", "close": 116.92, "volume": 241094.0}, {"date": "2022-06-23", "close": 118.54, "volume": 170549.0}, {"date": "2022-06-24", "close": 124.04, "volume": 395244.0}, {"date": "2022-06-27", "close": 122.48, "volume": 208458.0}, {"date": "2022-06-28", "close": 122.29, "volume": 214252.0}, {"date": "2022-06-29", "close": 117.88, "volume": 257500.0}, {"date": "2022-06-30", "close": 116.6, "volume": 235482.0}, {"date": "2022-07-01", "close": 117.81, "volume": 136238.0}, {"date": "2022-07-05", "close": 120.13, "volume": 220729.0}, {"date": "2022-07-06", "close": 118.97, "volume": 235349.0}, {"date": "2022-07-07", "close": 122.8, "volume": 252087.0}, {"date": "2022-07-08", "close": 119.66, "volume": 166890.0}, {"date": "2022-07-11", "close": 115.11, "volume": 150874.0}, {"date": "2022-07-12", "close": 114.96, "volume": 268270.0}, {"date": "2022-07-13", "close": 113.09, "volume": 191482.0}, {"date": "2022-07-14", "close": 112.88, "volume": 218573.0}, {"date": "2022-07-15", "close": 116.59, "volume": 162859.0}, {"date": "2022-07-18", "close": 114.77, "volume": 189369.0}, {"date": "2022-07-19", "close": 120.45, "volume": 205532.0}, {"date": "2022-07-20", "close": 121.91, "volume": 174016.0}, {"date": "2022-07-21", "close": 121.57, "volume": 222213.0}, {"date": "2022-07-22", "close": 120.71, "volume": 191006.0}, {"date": "2022-07-25", "close": 121.54, "volume": 187728.0}, {"date": "2022-07-26", "close": 118.95, "volume": 179480.0}, {"date": "2022-07-27", "close": 123.43, "volume": 184974.0}, {"date": "2022-07-28", "close": 125.6, "volume": 316376.0}, {"date": "2022-07-29", "close": 126.38, "volume": 393080.0}, {"date": "2022-08-01", "close": 129.51, "volume": 790723.0}, {"date": "2022-08-02", "close": 128.32, "volume": 537094.0}, {"date": "2022-08-03", "close": 131.86, "volume": 456359.0}, {"date": "2022-08-04", "close": 130.76, "volume": 197269.0}, {"date": "2022-08-05", "close": 129.81, "volume": 236312.0}, {"date": "2022-08-08", "close": 131.48, "volume": 197206.0}, {"date": "2022-08-09", "close": 130.23, "volume": 209765.0}, {"date": "2022-08-10", "close": 135.25, "volume": 233006.0}, {"date": "2022-08-11", "close": 136.27, "volume": 222432.0}, {"date": "2022-08-12", "close": 139.85, "volume": 179840.0}, {"date": "2022-08-15", "close": 139.84, "volume": 184271.0}, {"date": "2022-08-16", "close": 140.56, "volume": 171025.0}, {"date": "2022-08-17", "close": 139.94, "volume": 302278.0}, {"date": "2022-08-18", "close": 141.95, "volume": 231489.0}, {"date": "2022-08-19", "close": 136.71, "volume": 371022.0}, {"date": "2022-08-22", "close": 133.74, "volume": 162157.0}, {"date": "2022-08-23", "close": 133.19, "volume": 127732.0}, {"date": "2022-08-24", "close": 133.17, "volume": 163891.0}, {"date": "2022-08-25", "close": 135.78, "volume": 167796.0}, {"date": "2022-08-26", "close": 130.54, "volume": 200728.0}, {"date": "2022-08-29", "close": 128.49, "volume": 146446.0}, {"date": "2022-08-30", "close": 127.46, "volume": 205047.0}, {"date": "2022-08-31", "close": 127.36, "volume": 177073.0}, {"date": "2022-09-01", "close": 126.68, "volume": 205208.0}, {"date": "2022-09-02", "close": 125.28, "volume": 193377.0}, {"date": "2022-09-06", "close": 125.0, "volume": 193021.0}, {"date": "2022-09-07", "close": 128.11, "volume": 151753.0}, {"date": "2022-09-08", "close": 130.41, "volume": 173675.0}, {"date": "2022-09-09", "close": 132.48, "volume": 214675.0}, {"date": "2022-09-12", "close": 133.64, "volume": 234841.0}, {"date": "2022-09-13", "close": 127.82, "volume": 412577.0}, {"date": "2022-09-14", "close": 125.78, "volume": 278929.0}, {"date": "2022-09-15", "close": 124.8, "volume": 219298.0}, {"date": "2022-09-16", "close": 122.12, "volume": 577619.0}, {"date": "2022-09-19", "close": 125.0, "volume": 324446.0}, {"date": "2022-09-20", "close": 122.01, "volume": 210179.0}, {"date": "2022-09-21", "close": 120.59, "volume": 226814.0}, {"date": "2022-09-22", "close": 118.27, "volume": 373222.0}, {"date": "2022-09-23", "close": 115.63, "volume": 282212.0}, {"date": "2022-09-26", "close": 114.25, "volume": 329353.0}, {"date": "2022-09-27", "close": 113.54, "volume": 233692.0}, {"date": "2022-09-28", "close": 115.28, "volume": 212512.0}, {"date": "2022-09-29", "close": 113.39, "volume": 258611.0}, {"date": "2022-09-30", "close": 111.85, "volume": 467514.0}, {"date": "2022-10-03", "close": 116.39, "volume": 417890.0}, {"date": "2022-10-04", "close": 121.89, "volume": 377009.0}, {"date": "2022-10-05", "close": 120.83, "volume": 178228.0}, {"date": "2022-10-06", "close": 120.42, "volume": 202515.0}, {"date": "2022-10-07", "close": 118.33, "volume": 468629.0}, {"date": "2022-10-10", "close": 118.64, "volume": 451194.0}, {"date": "2022-10-11", "close": 114.53, "volume": 240903.0}, {"date": "2022-10-12", "close": 112.88, "volume": 212206.0}, {"date": "2022-10-13", "close": 116.75, "volume": 217166.0}, {"date": "2022-10-14", "close": 114.47, "volume": 262545.0}, {"date": "2022-10-17", "close": 118.47, "volume": 250582.0}, {"date": "2022-10-18", "close": 119.96, "volume": 265202.0}, {"date": "2022-10-19", "close": 117.8, "volume": 223343.0}, {"date": "2022-10-20", "close": 115.5, "volume": 144521.0}, {"date": "2022-10-21", "close": 119.13, "volume": 240934.0}, {"date": "2022-10-24", "close": 120.38, "volume": 259219.0}, {"date": "2022-10-25", "close": 124.69, "volume": 264997.0}, {"date": "2022-10-26", "close": 123.85, "volume": 334079.0}, {"date": "2022-10-27", "close": 124.92, "volume": 267482.0}, {"date": "2022-10-28", "close": 127.14, "volume": 342895.0}, {"date": "2022-10-31", "close": 124.16, "volume": 379975.0}, {"date": "2022-11-01", "close": 126.57, "volume": 171245.0}, {"date": "2022-11-02", "close": 123.78, "volume": 135189.0}, {"date": "2022-11-03", "close": 121.0, "volume": 183709.0}, {"date": "2022-11-04", "close": 123.91, "volume": 373035.0}, {"date": "2022-11-07", "close": 138.0, "volume": 684739.0}, {"date": "2022-11-08", "close": 143.68, "volume": 452287.0}, {"date": "2022-11-09", "close": 141.44, "volume": 393625.0}, {"date": "2022-11-10", "close": 157.17, "volume": 661249.0}, {"date": "2022-11-11", "close": 153.93, "volume": 656674.0}, {"date": "2022-11-14", "close": 152.5, "volume": 332839.0}, {"date": "2022-11-15", "close": 156.13, "volume": 295530.0}, {"date": "2022-11-16", "close": 155.0, "volume": 264214.0}, {"date": "2022-11-17", "close": 155.3, "volume": 227734.0}, {"date": "2022-11-18", "close": 153.87, "volume": 284105.0}, {"date": "2022-11-21", "close": 155.43, "volume": 222681.0}, {"date": "2022-11-22", "close": 156.84, "volume": 222025.0}, {"date": "2022-11-23", "close": 156.74, "volume": 144025.0}, {"date": "2022-11-25", "close": 156.88, "volume": 98346.0}, {"date": "2022-11-28", "close": 155.11, "volume": 226745.0}, {"date": "2022-11-29", "close": 158.36, "volume": 365697.0}, {"date": "2022-11-30", "close": 160.42, "volume": 403361.0}, {"date": "2022-12-01", "close": 162.6, "volume": 228573.0}, {"date": "2022-12-02", "close": 162.48, "volume": 206321.0}, {"date": "2022-12-05", "close": 160.63, "volume": 147800.0}, {"date": "2022-12-06", "close": 157.99, "volume": 408131.0}, {"date": "2022-12-07", "close": 157.96, "volume": 286426.0}, {"date": "2022-12-08", "close": 157.15, "volume": 175451.0}, {"date": "2022-12-09", "close": 154.75, "volume": 215055.0}, {"date": "2022-12-12", "close": 155.2, "volume": 389706.0}, {"date": "2022-12-13", "close": 157.6, "volume": 577597.0}, {"date": "2022-12-14", "close": 157.11, "volume": 310140.0}, {"date": "2022-12-15", "close": 154.53, "volume": 184058.0}, {"date": "2022-12-16", "close": 154.97, "volume": 637112.0}, {"date": "2022-12-19", "close": 151.34, "volume": 358923.0}, {"date": "2022-12-20", "close": 153.48, "volume": 253609.0}, {"date": "2022-12-21", "close": 157.09, "volume": 366458.0}, {"date": "2022-12-22", "close": 155.33, "volume": 176988.0}, {"date": "2022-12-23", "close": 156.92, "volume": 176560.0}, {"date": "2022-12-27", "close": 156.94, "volume": 213913.0}, {"date": "2022-12-28", "close": 156.1, "volume": 217920.0}, {"date": "2022-12-29", "close": 160.53, "volume": 179823.0}, {"date": "2022-12-30", "close": 158.43, "volume": 187235.0}, {"date": "2023-01-03", "close": 160.56, "volume": 218852.0}, {"date": "2023-01-04", "close": 162.98, "volume": 296055.0}, {"date": "2023-01-05", "close": 161.21, "volume": 327093.0}, {"date": "2023-01-06", "close": 164.86, "volume": 191974.0}, {"date": "2023-01-09", "close": 168.99, "volume": 351004.0}, {"date": "2023-01-10", "close": 169.9, "volume": 203976.0}, {"date": "2023-01-11", "close": 170.06, "volume": 498990.0}, {"date": "2023-01-12", "close": 169.7, "volume": 292532.0}, {"date": "2023-01-13", "close": 168.42, "volume": 207166.0}, {"date": "2023-01-17", "close": 167.22, "volume": 199283.0}, {"date": "2023-01-18", "close": 165.39, "volume": 208171.0}, {"date": "2023-01-19", "close": 162.43, "volume": 491546.0}, {"date": "2023-01-20", "close": 165.42, "volume": 212358.0}, {"date": "2023-01-23", "close": 165.88, "volume": 289994.0}, {"date": "2023-01-24", "close": 164.79, "volume": 368880.0}, {"date": "2023-01-25", "close": 164.32, "volume": 251736.0}, {"date": "2023-01-26", "close": 167.36, "volume": 272205.0}, {"date": "2023-01-27", "close": 167.81, "volume": 174200.0}, {"date": "2023-01-30", "close": 167.24, "volume": 221514.0}, {"date": "2023-01-31", "close": 172.74, "volume": 324709.0}, {"date": "2023-02-01", "close": 176.39, "volume": 295926.0}, {"date": "2023-02-02", "close": 176.79, "volume": 331231.0}, {"date": "2023-02-03", "close": 177.04, "volume": 351158.0}, {"date": "2023-02-06", "close": 170.63, "volume": 500248.0}, {"date": "2023-02-07", "close": 170.4, "volume": 404940.0}, {"date": "2023-02-08", "close": 167.7, "volume": 349055.0}, {"date": "2023-02-09", "close": 164.65, "volume": 212140.0}, {"date": "2023-02-10", "close": 166.35, "volume": 213712.0}, {"date": "2023-02-13", "close": 167.32, "volume": 198484.0}, {"date": "2023-02-14", "close": 165.75, "volume": 206794.0}, {"date": "2023-02-15", "close": 164.52, "volume": 171956.0}, {"date": "2023-02-16", "close": 164.47, "volume": 229126.0}, {"date": "2023-02-17", "close": 167.03, "volume": 268947.0}, {"date": "2023-02-21", "close": 160.78, "volume": 230862.0}, {"date": "2023-02-22", "close": 160.68, "volume": 509306.0}, {"date": "2023-02-23", "close": 159.86, "volume": 161252.0}, {"date": "2023-02-24", "close": 158.78, "volume": 219898.0}, {"date": "2023-02-27", "close": 158.14, "volume": 395637.0}, {"date": "2023-02-28", "close": 159.41, "volume": 474243.0}, {"date": "2023-03-01", "close": 161.02, "volume": 288048.0}, {"date": "2023-03-02", "close": 160.2, "volume": 271578.0}, {"date": "2023-03-03", "close": 160.76, "volume": 226109.0}, {"date": "2023-03-06", "close": 158.22, "volume": 337774.0}, {"date": "2023-03-07", "close": 156.86, "volume": 270578.0}, {"date": "2023-03-08", "close": 157.49, "volume": 329580.0}, {"date": "2023-03-09", "close": 152.24, "volume": 265631.0}, {"date": "2023-03-10", "close": 144.49, "volume": 476935.0}, {"date": "2023-03-13", "close": 137.39, "volume": 490324.0}, {"date": "2023-03-14", "close": 141.33, "volume": 463670.0}, {"date": "2023-03-15", "close": 135.94, "volume": 510550.0}, {"date": "2023-03-16", "close": 136.61, "volume": 484961.0}, {"date": "2023-03-17", "close": 133.32, "volume": 731233.0}, {"date": "2023-03-20", "close": 134.3, "volume": 293748.0}, {"date": "2023-03-21", "close": 138.49, "volume": 352961.0}, {"date": "2023-03-22", "close": 135.47, "volume": 411857.0}, {"date": "2023-03-23", "close": 136.58, "volume": 374689.0}, {"date": "2023-03-24", "close": 136.69, "volume": 380071.0}, {"date": "2023-03-27", "close": 137.28, "volume": 431438.0}, {"date": "2023-03-28", "close": 137.34, "volume": 139434.0}, {"date": "2023-03-29", "close": 138.02, "volume": 215206.0}, {"date": "2023-03-30", "close": 139.0, "volume": 197037.0}, {"date": "2023-03-31", "close": 142.42, "volume": 314011.0}, {"date": "2023-04-03", "close": 140.27, "volume": 221678.0}, {"date": "2023-04-04", "close": 137.46, "volume": 415970.0}, {"date": "2023-04-05", "close": 137.14, "volume": 247901.0}, {"date": "2023-04-06", "close": 137.7, "volume": 135821.0}, {"date": "2023-04-10", "close": 137.94, "volume": 190419.0}, {"date": "2023-04-11", "close": 138.61, "volume": 180310.0}, {"date": "2023-04-12", "close": 139.11, "volume": 204903.0}, {"date": "2023-04-13", "close": 140.45, "volume": 163354.0}, {"date": "2023-04-14", "close": 141.61, "volume": 116634.0}, {"date": "2023-04-17", "close": 142.55, "volume": 156941.0}, {"date": "2023-04-18", "close": 143.91, "volume": 303748.0}, {"date": "2023-04-19", "close": 143.62, "volume": 209677.0}, {"date": "2023-04-20", "close": 143.11, "volume": 151947.0}, {"date": "2023-04-21", "close": 142.84, "volume": 176614.0}, {"date": "2023-04-24", "close": 142.94, "volume": 131148.0}, {"date": "2023-04-25", "close": 140.08, "volume": 201145.0}, {"date": "2023-04-26", "close": 139.11, "volume": 194852.0}, {"date": "2023-04-27", "close": 141.63, "volume": 302989.0}, {"date": "2023-04-28", "close": 144.38, "volume": 417864.0}, {"date": "2023-05-01", "close": 145.13, "volume": 324255.0}, {"date": "2023-05-02", "close": 143.25, "volume": 370264.0}, {"date": "2023-05-03", "close": 141.32, "volume": 512565.0}, {"date": "2023-05-04", "close": 137.76, "volume": 221233.0}, {"date": "2023-05-05", "close": 141.59, "volume": 200515.0}, {"date": "2023-05-08", "close": 142.0, "volume": 122153.0}, {"date": "2023-05-09", "close": 140.69, "volume": 163048.0}, {"date": "2023-05-10", "close": 140.67, "volume": 187587.0}, {"date": "2023-05-11", "close": 140.33, "volume": 228572.0}, {"date": "2023-05-12", "close": 141.43, "volume": 195442.0}, {"date": "2023-05-15", "close": 142.18, "volume": 177069.0}, {"date": "2023-05-16", "close": 140.49, "volume": 210466.0}, {"date": "2023-05-17", "close": 142.69, "volume": 157352.0}, {"date": "2023-05-18", "close": 142.88, "volume": 203321.0}, {"date": "2023-05-19", "close": 141.39, "volume": 228294.0}, {"date": "2023-05-22", "close": 142.34, "volume": 138452.0}, {"date": "2023-05-23", "close": 143.18, "volume": 239368.0}, {"date": "2023-05-24", "close": 141.55, "volume": 330647.0}, {"date": "2023-05-25", "close": 141.46, "volume": 198269.0}, {"date": "2023-05-26", "close": 142.25, "volume": 143050.0}, {"date": "2023-05-30", "close": 141.84, "volume": 150966.0}, {"date": "2023-05-31", "close": 139.09, "volume": 288953.0}, {"date": "2023-06-01", "close": 141.49, "volume": 222959.0}, {"date": "2023-06-02", "close": 146.26, "volume": 166410.0}, {"date": "2023-06-05", "close": 145.47, "volume": 192607.0}, {"date": "2023-06-06", "close": 147.61, "volume": 255252.0}, {"date": "2023-06-07", "close": 149.48, "volume": 217660.0}, {"date": "2023-06-08", "close": 148.23, "volume": 143506.0}, {"date": "2023-06-09", "close": 148.03, "volume": 135436.0}, {"date": "2023-06-12", "close": 145.94, "volume": 198109.0}, {"date": "2023-06-13", "close": 147.99, "volume": 149174.0}, {"date": "2023-06-14", "close": 147.74, "volume": 168280.0}, {"date": "2023-06-15", "close": 151.22, "volume": 218363.0}, {"date": "2023-06-16", "close": 148.3, "volume": 903978.0}, {"date": "2023-06-20", "close": 147.77, "volume": 233483.0}, {"date": "2023-06-21", "close": 145.95, "volume": 134511.0}, {"date": "2023-06-22", "close": 144.18, "volume": 193844.0}, {"date": "2023-06-23", "close": 142.93, "volume": 345626.0}, {"date": "2023-06-26", "close": 144.66, "volume": 145903.0}, {"date": "2023-06-27", "close": 146.18, "volume": 178414.0}, {"date": "2023-06-28", "close": 145.26, "volume": 186998.0}, {"date": "2023-06-29", "close": 150.38, "volume": 219324.0}, {"date": "2023-06-30", "close": 149.89, "volume": 172777.0}, {"date": "2023-07-03", "close": 150.76, "volume": 94928.0}, {"date": "2023-07-05", "close": 148.75, "volume": 175463.0}, {"date": "2023-07-06", "close": 146.87, "volume": 131888.0}, {"date": "2023-07-07", "close": 150.28, "volume": 306121.0}, {"date": "2023-07-10", "close": 152.08, "volume": 115557.0}, {"date": "2023-07-11", "close": 153.48, "volume": 144789.0}, {"date": "2023-07-12", "close": 157.43, "volume": 150566.0}, {"date": "2023-07-13", "close": 159.32, "volume": 100373.0}, {"date": "2023-07-14", "close": 156.06, "volume": 150590.0}, {"date": "2023-07-17", "close": 157.46, "volume": 225475.0}, {"date": "2023-07-18", "close": 161.73, "volume": 215284.0}, {"date": "2023-07-19", "close": 162.32, "volume": 229461.0}, {"date": "2023-07-20", "close": 162.27, "volume": 210465.0}, {"date": "2023-07-21", "close": 162.13, "volume": 132164.0}, {"date": "2023-07-24", "close": 162.04, "volume": 239586.0}, {"date": "2023-07-25", "close": 161.57, "volume": 476561.0}, {"date": "2023-07-26", "close": 141.57, "volume": 1054714.0}, {"date": "2023-07-27", "close": 139.74, "volume": 636533.0}, {"date": "2023-07-28", "close": 138.1, "volume": 536942.0}, {"date": "2023-07-31", "close": 138.64, "volume": 405808.0}, {"date": "2023-08-01", "close": 141.79, "volume": 281377.0}, {"date": "2023-08-02", "close": 138.3, "volume": 282063.0}, {"date": "2023-08-03", "close": 136.43, "volume": 284978.0}, {"date": "2023-08-04", "close": 139.71, "volume": 251628.0}, {"date": "2023-08-07", "close": 141.13, "volume": 205560.0}, {"date": "2023-08-08", "close": 136.87, "volume": 211169.0}, {"date": "2023-08-09", "close": 135.36, "volume": 211824.0}, {"date": "2023-08-10", "close": 134.06, "volume": 387377.0}, {"date": "2023-08-11", "close": 134.05, "volume": 203345.0}, {"date": "2023-08-14", "close": 133.04, "volume": 314685.0}, {"date": "2023-08-15", "close": 133.04, "volume": 338911.0}, {"date": "2023-08-16", "close": 131.26, "volume": 212368.0}, {"date": "2023-08-17", "close": 131.62, "volume": 196829.0}, {"date": "2023-08-18", "close": 131.86, "volume": 334597.0}, {"date": "2023-08-21", "close": 132.3, "volume": 181381.0}, {"date": "2023-08-22", "close": 130.2, "volume": 188394.0}, {"date": "2023-08-23", "close": 131.95, "volume": 144184.0}, {"date": "2023-08-24", "close": 131.15, "volume": 166472.0}, {"date": "2023-08-25", "close": 131.47, "volume": 368697.0}, {"date": "2023-08-28", "close": 131.5, "volume": 163289.0}, {"date": "2023-08-29", "close": 133.41, "volume": 269350.0}, {"date": "2023-08-30", "close": 133.83, "volume": 179217.0}, {"date": "2023-08-31", "close": 134.01, "volume": 179436.0}, {"date": "2023-09-01", "close": 135.82, "volume": 190872.0}, {"date": "2023-09-05", "close": 134.92, "volume": 234154.0}, {"date": "2023-09-06", "close": 132.2, "volume": 158874.0}, {"date": "2023-09-07", "close": 129.58, "volume": 296663.0}, {"date": "2023-09-08", "close": 132.2, "volume": 212662.0}, {"date": "2023-09-11", "close": 132.09, "volume": 170083.0}, {"date": "2023-09-12", "close": 133.41, "volume": 159914.0}, {"date": "2023-09-13", "close": 133.87, "volume": 232781.0}, {"date": "2023-09-14", "close": 133.97, "volume": 226541.0}, {"date": "2023-09-15", "close": 134.59, "volume": 701614.0}, {"date": "2023-09-18", "close": 134.91, "volume": 198181.0}, {"date": "2023-09-19", "close": 135.03, "volume": 165190.0}, {"date": "2023-09-20", "close": 134.77, "volume": 239574.0}, {"date": "2023-09-21", "close": 133.22, "volume": 190139.0}, {"date": "2023-09-22", "close": 132.4, "volume": 157508.0}, {"date": "2023-09-25", "close": 132.86, "volume": 158647.0}, {"date": "2023-09-26", "close": 131.73, "volume": 303013.0}, {"date": "2023-09-27", "close": 132.03, "volume": 220712.0}, {"date": "2023-09-28", "close": 132.2, "volume": 536742.0}, {"date": "2023-09-29", "close": 130.34, "volume": 319442.0}, {"date": "2023-10-02", "close": 131.09, "volume": 243536.0}, {"date": "2023-10-03", "close": 127.06, "volume": 341799.0}, {"date": "2023-10-04", "close": 127.44, "volume": 255292.0}, {"date": "2023-10-05", "close": 129.18, "volume": 178923.0}, {"date": "2023-10-06", "close": 130.62, "volume": 410728.0}, {"date": "2023-10-09", "close": 129.89, "volume": 159526.0}, {"date": "2023-10-10", "close": 130.58, "volume": 197710.0}, {"date": "2023-10-11", "close": 131.02, "volume": 258825.0}, {"date": "2023-10-12", "close": 127.59, "volume": 247768.0}, {"date": "2023-10-13", "close": 125.32, "volume": 192641.0}, {"date": "2023-10-16", "close": 127.68, "volume": 239826.0}, {"date": "2023-10-17", "close": 130.46, "volume": 277149.0}, {"date": "2023-10-18", "close": 126.92, "volume": 136305.0}, {"date": "2023-10-19", "close": 125.19, "volume": 225054.0}, {"date": "2023-10-20", "close": 123.85, "volume": 215855.0}, {"date": "2023-10-23", "close": 122.83, "volume": 174634.0}, {"date": "2023-10-24", "close": 123.26, "volume": 161787.0}, {"date": "2023-10-25", "close": 121.54, "volume": 143274.0}, {"date": "2023-10-26", "close": 123.08, "volume": 166434.0}, {"date": "2023-10-27", "close": 122.59, "volume": 180640.0}, {"date": "2023-10-30", "close": 122.92, "volume": 186381.0}, {"date": "2023-10-31", "close": 122.76, "volume": 157781.0}, {"date": "2023-11-01", "close": 123.26, "volume": 260806.0}, {"date": "2023-11-02", "close": 124.9, "volume": 552908.0}, {"date": "2023-11-03", "close": 127.98, "volume": 312065.0}, {"date": "2023-11-06", "close": 130.51, "volume": 433772.0}, {"date": "2023-11-07", "close": 130.15, "volume": 289366.0}, {"date": "2023-11-08", "close": 130.37, "volume": 275840.0}, {"date": "2023-11-09", "close": 129.7, "volume": 259503.0}, {"date": "2023-11-10", "close": 132.43, "volume": 304927.0}, {"date": "2023-11-13", "close": 130.56, "volume": 173478.0}, {"date": "2023-11-14", "close": 134.68, "volume": 377680.0}, {"date": "2023-11-15", "close": 134.92, "volume": 563651.0}, {"date": "2023-11-16", "close": 134.46, "volume": 537981.0}, {"date": "2023-11-17", "close": 136.48, "volume": 156866.0}, {"date": "2023-11-20", "close": 134.35, "volume": 234170.0}, {"date": "2023-11-21", "close": 132.1, "volume": 241105.0}, {"date": "2023-11-22", "close": 133.2, "volume": 149587.0}, {"date": "2023-11-24", "close": 133.85, "volume": 80497.0}, {"date": "2023-11-27", "close": 132.31, "volume": 225871.0}, {"date": "2023-11-28", "close": 132.12, "volume": 189324.0}, {"date": "2023-11-29", "close": 133.62, "volume": 290622.0}, {"date": "2023-11-30", "close": 135.55, "volume": 498925.0}, {"date": "2023-12-01", "close": 136.81, "volume": 531766.0}, {"date": "2023-12-04", "close": 137.8, "volume": 159483.0}, {"date": "2023-12-05", "close": 135.82, "volume": 181197.0}, {"date": "2023-12-06", "close": 136.58, "volume": 167367.0}, {"date": "2023-12-07", "close": 136.37, "volume": 189985.0}, {"date": "2023-12-08", "close": 138.9, "volume": 232443.0}, {"date": "2023-12-11", "close": 139.28, "volume": 128138.0}, {"date": "2023-12-12", "close": 141.53, "volume": 211083.0}, {"date": "2023-12-13", "close": 143.98, "volume": 245242.0}, {"date": "2023-12-14", "close": 153.44, "volume": 571111.0}, {"date": "2023-12-15", "close": 150.36, "volume": 853401.0}, {"date": "2023-12-18", "close": 150.55, "volume": 197990.0}, {"date": "2023-12-19", "close": 152.9, "volume": 260821.0}, {"date": "2023-12-20", "close": 149.09, "volume": 176377.0}, {"date": "2023-12-21", "close": 151.49, "volume": 157400.0}, {"date": "2023-12-22", "close": 151.42, "volume": 127564.0}, {"date": "2023-12-26", "close": 151.77, "volume": 119192.0}, {"date": "2023-12-27", "close": 152.37, "volume": 134042.0}, {"date": "2023-12-28", "close": 152.65, "volume": 143278.0}, {"date": "2023-12-29", "close": 151.42, "volume": 177190.0}, {"date": "2024-01-02", "close": 149.84, "volume": 181549.0}, {"date": "2024-01-03", "close": 146.42, "volume": 203408.0}, {"date": "2024-01-04", "close": 148.12, "volume": 283881.0}, {"date": "2024-01-05", "close": 149.41, "volume": 372150.0}, {"date": "2024-01-08", "close": 151.56, "volume": 149762.0}, {"date": "2024-01-09", "close": 148.7, "volume": 175126.0}, {"date": "2024-01-10", "close": 148.33, "volume": 151569.0}, {"date": "2024-01-11", "close": 147.76, "volume": 171117.0}, {"date": "2024-01-12", "close": 147.83, "volume": 196588.0}, {"date": "2024-01-16", "close": 147.94, "volume": 245310.0}, {"date": "2024-01-17", "close": 148.89, "volume": 281088.0}, {"date": "2024-01-18", "close": 149.98, "volume": 205233.0}, {"date": "2024-01-19", "close": 153.14, "volume": 164359.0}, {"date": "2024-01-22", "close": 153.25, "volume": 261432.0}, {"date": "2024-01-23", "close": 150.41, "volume": 241136.0}, {"date": "2024-01-24", "close": 149.9, "volume": 224610.0}, {"date": "2024-01-25", "close": 151.09, "volume": 141860.0}, {"date": "2024-01-26", "close": 151.72, "volume": 126178.0}, {"date": "2024-01-29", "close": 151.79, "volume": 137164.0}, {"date": "2024-01-30", "close": 151.24, "volume": 130771.0}, {"date": "2024-01-31", "close": 148.84, "volume": 320248.0}, {"date": "2024-02-01", "close": 151.27, "volume": 321941.0}, {"date": "2024-02-02", "close": 149.66, "volume": 403953.0}, {"date": "2024-02-05", "close": 156.91, "volume": 530457.0}, {"date": "2024-02-06", "close": 154.11, "volume": 315499.0}, {"date": "2024-02-07", "close": 154.31, "volume": 247584.0}, {"date": "2024-02-08", "close": 154.3, "volume": 395463.0}, {"date": "2024-02-09", "close": 155.89, "volume": 186218.0}, {"date": "2024-02-12", "close": 157.13, "volume": 193674.0}, {"date": "2024-02-13", "close": 153.99, "volume": 260128.0}, {"date": "2024-02-14", "close": 154.98, "volume": 231679.0}, {"date": "2024-02-15", "close": 156.81, "volume": 166695.0}, {"date": "2024-02-16", "close": 156.72, "volume": 158666.0}, {"date": "2024-02-20", "close": 156.14, "volume": 308200.0}, {"date": "2024-02-21", "close": 156.22, "volume": 142914.0}, {"date": "2024-02-22", "close": 157.73, "volume": 104143.0}, {"date": "2024-02-23", "close": 157.66, "volume": 183309.0}, {"date": "2024-02-26", "close": 156.68, "volume": 106504.0}, {"date": "2024-02-27", "close": 156.89, "volume": 152572.0}, {"date": "2024-02-28", "close": 156.43, "volume": 132762.0}, {"date": "2024-02-29", "close": 156.31, "volume": 361603.0}, {"date": "2024-03-01", "close": 157.24, "volume": 172221.0}, {"date": "2024-03-04", "close": 159.41, "volume": 183938.0}, {"date": "2024-03-05", "close": 158.58, "volume": 137696.0}, {"date": "2024-03-06", "close": 159.0, "volume": 123570.0}, {"date": "2024-03-07", "close": 160.13, "volume": 104834.0}, {"date": "2024-03-08", "close": 159.1, "volume": 123262.0}, {"date": "2024-03-11", "close": 158.76, "volume": 150716.0}, {"date": "2024-03-12", "close": 158.03, "volume": 162888.0}, {"date": "2024-03-13", "close": 161.02, "volume": 231187.0}, {"date": "2024-03-14", "close": 160.91, "volume": 321662.0}, {"date": "2024-03-15", "close": 161.04, "volume": 379477.0}, {"date": "2024-03-18", "close": 161.26, "volume": 236549.0}, {"date": "2024-03-19", "close": 161.94, "volume": 231323.0}, {"date": "2024-03-20", "close": 162.17, "volume": 487574.0}, {"date": "2024-03-21", "close": 163.72, "volume": 295000.0}, {"date": "2024-03-22", "close": 163.73, "volume": 197675.0}, {"date": "2024-03-25", "close": 163.48, "volume": 171318.0}, {"date": "2024-03-26", "close": 163.58, "volume": 173113.0}, {"date": "2024-03-27", "close": 166.36, "volume": 226841.0}, {"date": "2024-03-28", "close": 167.47, "volume": 234199.0}, {"date": "2024-04-01", "close": 165.89, "volume": 292827.0}, {"date": "2024-04-02", "close": 164.38, "volume": 286835.0}, {"date": "2024-04-03", "close": 166.29, "volume": 235045.0}, {"date": "2024-04-04", "close": 163.89, "volume": 208146.0}, {"date": "2024-04-05", "close": 165.88, "volume": 298028.0}, {"date": "2024-04-08", "close": 168.31, "volume": 213419.0}, {"date": "2024-04-09", "close": 169.52, "volume": 219401.0}, {"date": "2024-04-10", "close": 166.74, "volume": 209883.0}, {"date": "2024-04-11", "close": 166.17, "volume": 189749.0}, {"date": "2024-04-12", "close": 162.17, "volume": 331173.0}, {"date": "2024-04-15", "close": 161.08, "volume": 273189.0}, {"date": "2024-04-16", "close": 159.98, "volume": 302617.0}, {"date": "2024-04-17", "close": 158.91, "volume": 252011.0}, {"date": "2024-04-18", "close": 158.19, "volume": 258731.0}, {"date": "2024-04-19", "close": 158.5, "volume": 399700.0}, {"date": "2024-04-22", "close": 161.63, "volume": 282520.0}, {"date": "2024-04-23", "close": 161.47, "volume": 233544.0}, {"date": "2024-04-24", "close": 162.07, "volume": 218527.0}, {"date": "2024-04-25", "close": 159.58, "volume": 188297.0}, {"date": "2024-04-26", "close": 160.2, "volume": 134487.0}, {"date": "2024-04-29", "close": 158.92, "volume": 258670.0}, {"date": "2024-04-30", "close": 156.1, "volume": 184542.0}, {"date": "2024-05-01", "close": 158.64, "volume": 489891.0}, {"date": "2024-05-02", "close": 160.65, "volume": 232460.0}, {"date": "2024-05-03", "close": 160.35, "volume": 341524.0}, {"date": "2024-05-06", "close": 157.23, "volume": 1143439.0}, {"date": "2024-05-07", "close": 155.56, "volume": 510382.0}, {"date": "2024-05-08", "close": 156.77, "volume": 522954.0}, {"date": "2024-05-09", "close": 157.23, "volume": 192447.0}, {"date": "2024-05-10", "close": 157.67, "volume": 158040.0}, {"date": "2024-05-13", "close": 156.63, "volume": 214349.0}, {"date": "2024-05-14", "close": 159.02, "volume": 225690.0}, {"date": "2024-05-15", "close": 160.48, "volume": 206744.0}, {"date": "2024-05-16", "close": 158.97, "volume": 176774.0}, {"date": "2024-05-17", "close": 159.34, "volume": 183244.0}, {"date": "2024-05-20", "close": 157.28, "volume": 138446.0}, {"date": "2024-05-21", "close": 159.16, "volume": 245030.0}, {"date": "2024-05-22", "close": 158.35, "volume": 155472.0}, {"date": "2024-05-23", "close": 157.14, "volume": 179449.0}, {"date": "2024-05-24", "close": 160.47, "volume": 157127.0}, {"date": "2024-05-28", "close": 159.94, "volume": 378826.0}, {"date": "2024-05-29", "close": 158.45, "volume": 198890.0}, {"date": "2024-05-30", "close": 160.57, "volume": 182526.0}, {"date": "2024-05-31", "close": 162.6, "volume": 310849.0}, {"date": "2024-06-03", "close": 162.16, "volume": 237982.0}, {"date": "2024-06-04", "close": 159.43, "volume": 190426.0}, {"date": "2024-06-05", "close": 158.43, "volume": 312427.0}, {"date": "2024-06-06", "close": 156.51, "volume": 265777.0}, {"date": "2024-06-07", "close": 155.63, "volume": 187326.0}, {"date": "2024-06-10", "close": 155.14, "volume": 260766.0}, {"date": "2024-06-11", "close": 153.89, "volume": 211897.0}, {"date": "2024-06-12", "close": 155.28, "volume": 215392.0}, {"date": "2024-06-13", "close": 152.01, "volume": 281133.0}, {"date": "2024-06-14", "close": 148.4, "volume": 397385.0}, {"date": "2024-06-17", "close": 151.73, "volume": 579379.0}, {"date": "2024-06-18", "close": 153.03, "volume": 297722.0}, {"date": "2024-06-20", "close": 155.19, "volume": 295868.0}, {"date": "2024-06-21", "close": 156.93, "volume": 1281629.0}, {"date": "2024-06-24", "close": 159.65, "volume": 272298.0}, {"date": "2024-06-25", "close": 159.95, "volume": 346801.0}, {"date": "2024-06-26", "close": 156.99, "volume": 361357.0}, {"date": "2024-06-27", "close": 155.64, "volume": 270927.0}, {"date": "2024-06-28", "close": 156.23, "volume": 628092.0}, {"date": "2024-07-01", "close": 154.99, "volume": 290043.0}, {"date": "2024-07-02", "close": 158.01, "volume": 334278.0}, {"date": "2024-07-03", "close": 156.71, "volume": 255835.0}, {"date": "2024-07-05", "close": 154.78, "volume": 420843.0}, {"date": "2024-07-08", "close": 154.85, "volume": 224646.0}, {"date": "2024-07-09", "close": 154.72, "volume": 315461.0}, {"date": "2024-07-10", "close": 159.54, "volume": 317379.0}, {"date": "2024-07-11", "close": 165.07, "volume": 308836.0}, {"date": "2024-07-12", "close": 166.89, "volume": 312174.0}, {"date": "2024-07-15", "close": 168.35, "volume": 176181.0}, {"date": "2024-07-16", "close": 171.86, "volume": 241998.0}, {"date": "2024-07-17", "close": 172.52, "volume": 210965.0}, {"date": "2024-07-18", "close": 169.48, "volume": 311472.0}, {"date": "2024-07-19", "close": 167.94, "volume": 181731.0}, {"date": "2024-07-22", "close": 171.31, "volume": 209355.0}, {"date": "2024-07-23", "close": 171.68, "volume": 200694.0}, {"date": "2024-07-24", "close": 169.27, "volume": 314989.0}, {"date": "2024-07-25", "close": 173.8, "volume": 222615.0}, {"date": "2024-07-26", "close": 177.02, "volume": 349050.0}, {"date": "2024-07-29", "close": 183.9, "volume": 608477.0}, {"date": "2024-07-30", "close": 184.82, "volume": 414533.0}, {"date": "2024-07-31", "close": 185.62, "volume": 326580.0}, {"date": "2024-08-01", "close": 178.92, "volume": 185901.0}, {"date": "2024-08-02", "close": 169.55, "volume": 216110.0}, {"date": "2024-08-05", "close": 160.79, "volume": 290484.0}, {"date": "2024-08-06", "close": 161.21, "volume": 178594.0}, {"date": "2024-08-07", "close": 159.91, "volume": 202155.0}, {"date": "2024-08-08", "close": 163.5, "volume": 234806.0}, {"date": "2024-08-09", "close": 165.05, "volume": 190232.0}, {"date": "2024-08-12", "close": 164.15, "volume": 177858.0}, {"date": "2024-08-13", "close": 167.37, "volume": 139222.0}, {"date": "2024-08-14", "close": 167.54, "volume": 176441.0}, {"date": "2024-08-15", "close": 171.98, "volume": 188180.0}, {"date": "2024-08-16", "close": 172.25, "volume": 245341.0}, {"date": "2024-08-19", "close": 172.0, "volume": 120425.0}, {"date": "2024-08-20", "close": 170.19, "volume": 180641.0}, {"date": "2024-08-21", "close": 172.35, "volume": 267932.0}, {"date": "2024-08-22", "close": 172.69, "volume": 131278.0}, {"date": "2024-08-23", "close": 173.85, "volume": 138352.0}, {"date": "2024-08-26", "close": 173.43, "volume": 129987.0}, {"date": "2024-08-27", "close": 173.11, "volume": 117239.0}, {"date": "2024-08-28", "close": 171.21, "volume": 146985.0}, {"date": "2024-08-29", "close": 173.35, "volume": 117596.0}, {"date": "2024-08-30", "close": 173.83, "volume": 191791.0}, {"date": "2024-09-03", "close": 170.68, "volume": 143219.0}, {"date": "2024-09-04", "close": 169.43, "volume": 109518.0}, {"date": "2024-09-05", "close": 168.16, "volume": 141035.0}, {"date": "2024-09-06", "close": 163.9, "volume": 130275.0}, {"date": "2024-09-09", "close": 165.29, "volume": 160639.0}, {"date": "2024-09-10", "close": 164.77, "volume": 127994.0}, {"date": "2024-09-11", "close": 165.02, "volume": 231626.0}, {"date": "2024-09-12", "close": 167.08, "volume": 118327.0}, {"date": "2024-09-13", "close": 169.26, "volume": 133817.0}, {"date": "2024-09-16", "close": 173.82, "volume": 249530.0}, {"date": "2024-09-17", "close": 175.86, "volume": 178734.0}, {"date": "2024-09-18", "close": 175.76, "volume": 236270.0}, {"date": "2024-09-19", "close": 179.74, "volume": 211864.0}, {"date": "2024-09-20", "close": 178.24, "volume": 782747.0}, {"date": "2024-09-23", "close": 178.05, "volume": 155027.0}, {"date": "2024-09-24", "close": 178.17, "volume": 215633.0}, {"date": "2024-09-25", "close": 175.13, "volume": 134313.0}, {"date": "2024-09-26", "close": 176.84, "volume": 184100.0}, {"date": "2024-09-27", "close": 176.28, "volume": 126616.0}, {"date": "2024-09-30", "close": 177.8, "volume": 164783.0}, {"date": "2024-10-01", "close": 175.77, "volume": 119327.0}, {"date": "2024-10-02", "close": 180.25, "volume": 170343.0}, {"date": "2024-10-03", "close": 178.47, "volume": 123571.0}, {"date": "2024-10-04", "close": 181.18, "volume": 160140.0}, {"date": "2024-10-07", "close": 179.38, "volume": 113675.0}, {"date": "2024-10-08", "close": 177.72, "volume": 94563.0}, {"date": "2024-10-09", "close": 185.52, "volume": 269359.0}, {"date": "2024-10-10", "close": 186.24, "volume": 179637.0}, {"date": "2024-10-11", "close": 188.0, "volume": 112000.0}, {"date": "2024-10-14", "close": 190.0, "volume": 127632.0}, {"date": "2024-10-15", "close": 190.92, "volume": 142604.0}, {"date": "2024-10-16", "close": 192.86, "volume": 158636.0}, {"date": "2024-10-17", "close": 196.21, "volume": 183743.0}, {"date": "2024-10-18", "close": 194.62, "volume": 142100.0}, {"date": "2024-10-21", "close": 191.77, "volume": 175145.0}, {"date": "2024-10-22", "close": 192.48, "volume": 163023.0}, {"date": "2024-10-23", "close": 188.22, "volume": 140036.0}, {"date": "2024-10-24", "close": 190.07, "volume": 200847.0}, {"date": "2024-10-25", "close": 191.35, "volume": 157952.0}, {"date": "2024-10-28", "close": 194.81, "volume": 128429.0}, {"date": "2024-10-29", "close": 195.55, "volume": 154590.0}, {"date": "2024-10-30", "close": 196.32, "volume": 177763.0}, {"date": "2024-10-31", "close": 193.9, "volume": 151354.0}, {"date": "2024-11-01", "close": 193.81, "volume": 299365.0}, {"date": "2024-11-04", "close": 177.06, "volume": 503324.0}, {"date": "2024-11-05", "close": 177.76, "volume": 423812.0}, {"date": "2024-11-06", "close": 186.2, "volume": 351680.0}, {"date": "2024-11-07", "close": 183.17, "volume": 134518.0}, {"date": "2024-11-08", "close": 184.95, "volume": 173806.0}, {"date": "2024-11-11", "close": 186.95, "volume": 114234.0}, {"date": "2024-11-12", "close": 184.05, "volume": 146794.0}, {"date": "2024-11-13", "close": 186.83, "volume": 254298.0}, {"date": "2024-11-14", "close": 187.2, "volume": 175011.0}, {"date": "2024-11-15", "close": 186.42, "volume": 177939.0}, {"date": "2024-11-18", "close": 185.14, "volume": 151590.0}, {"date": "2024-11-19", "close": 183.11, "volume": 163909.0}, {"date": "2024-11-20", "close": 185.36, "volume": 144284.0}, {"date": "2024-11-21", "close": 186.59, "volume": 141361.0}, {"date": "2024-11-22", "close": 187.6, "volume": 161407.0}, {"date": "2024-11-25", "close": 189.19, "volume": 323931.0}, {"date": "2024-11-26", "close": 189.25, "volume": 141305.0}, {"date": "2024-11-27", "close": 188.46, "volume": 109859.0}, {"date": "2024-11-29", "close": 187.54, "volume": 83337.0}, {"date": "2024-12-02", "close": 185.41, "volume": 160718.0}, {"date": "2024-12-03", "close": 184.61, "volume": 142920.0}, {"date": "2024-12-04", "close": 186.06, "volume": 147460.0}, {"date": "2024-12-05", "close": 185.11, "volume": 233166.0}, {"date": "2024-12-06", "close": 184.42, "volume": 129346.0}, {"date": "2024-12-09", "close": 184.72, "volume": 165231.0}, {"date": "2024-12-10", "close": 185.36, "volume": 197690.0}, {"date": "2024-12-11", "close": 188.79, "volume": 234548.0}, {"date": "2024-12-12", "close": 188.85, "volume": 196585.0}, {"date": "2024-12-13", "close": 186.59, "volume": 209837.0}, {"date": "2024-12-16", "close": 188.48, "volume": 183832.0}, {"date": "2024-12-17", "close": 186.67, "volume": 192523.0}, {"date": "2024-12-18", "close": 178.49, "volume": 255861.0}, {"date": "2024-12-19", "close": 179.54, "volume": 277408.0}, {"date": "2024-12-20", "close": 182.53, "volume": 794943.0}, {"date": "2024-12-23", "close": 184.64, "volume": 275722.0}, {"date": "2024-12-24", "close": 187.49, "volume": 87253.0}, {"date": "2024-12-26", "close": 189.47, "volume": 135279.0}, {"date": "2024-12-27", "close": 187.64, "volume": 209785.0}, {"date": "2024-12-30", "close": 185.25, "volume": 150366.0}, {"date": "2024-12-31", "close": 184.92, "volume": 137677.0}, {"date": "2025-01-02", "close": 186.9, "volume": 134195.0}, {"date": "2025-01-03", "close": 188.55, "volume": 233137.0}, {"date": "2025-01-06", "close": 184.2, "volume": 311137.0}, {"date": "2025-01-07", "close": 180.49, "volume": 199776.0}, {"date": "2025-01-08", "close": 180.78, "volume": 175534.0}, {"date": "2025-01-10", "close": 176.87, "volume": 260751.0}, {"date": "2025-01-13", "close": 178.45, "volume": 281248.0}, {"date": "2025-01-14", "close": 182.01, "volume": 188115.0}, {"date": "2025-01-15", "close": 186.88, "volume": 219908.0}, {"date": "2025-01-16", "close": 185.67, "volume": 133869.0}, {"date": "2025-01-17", "close": 187.0, "volume": 149006.0}, {"date": "2025-01-21", "close": 188.73, "volume": 254731.0}, {"date": "2025-01-22", "close": 186.88, "volume": 187799.0}, {"date": "2025-01-23", "close": 186.2, "volume": 172664.0}, {"date": "2025-01-24", "close": 186.69, "volume": 146692.0}, {"date": "2025-01-27", "close": 185.73, "volume": 160371.0}, {"date": "2025-01-28", "close": 189.51, "volume": 144098.0}, {"date": "2025-01-29", "close": 187.61, "volume": 129577.0}, {"date": "2025-01-30", "close": 189.71, "volume": 99099.0}, {"date": "2025-01-31", "close": 187.94, "volume": 160739.0}, {"date": "2025-02-03", "close": 183.73, "volume": 221748.0}, {"date": "2025-02-04", "close": 181.88, "volume": 232103.0}, {"date": "2025-02-05", "close": 182.42, "volume": 247278.0}, {"date": "2025-02-06", "close": 182.74, "volume": 301819.0}, {"date": "2025-02-07", "close": 178.6, "volume": 196936.0}, {"date": "2025-02-10", "close": 175.89, "volume": 250653.0}, {"date": "2025-02-11", "close": 172.97, "volume": 169372.0}, {"date": "2025-02-12", "close": 167.03, "volume": 229306.0}, {"date": "2025-02-13", "close": 168.48, "volume": 175805.0}, {"date": "2025-02-14", "close": 170.08, "volume": 180199.0}, {"date": "2025-02-18", "close": 171.31, "volume": 268951.0}, {"date": "2025-02-19", "close": 169.42, "volume": 149599.0}, {"date": "2025-02-20", "close": 168.27, "volume": 171273.0}, {"date": "2025-02-21", "close": 166.16, "volume": 196691.0}, {"date": "2025-02-24", "close": 165.88, "volume": 167642.0}, {"date": "2025-02-25", "close": 165.72, "volume": 227066.0}, {"date": "2025-02-26", "close": 167.24, "volume": 198989.0}, {"date": "2025-02-27", "close": 167.28, "volume": 172223.0}, {"date": "2025-02-28", "close": 170.85, "volume": 457789.0}, {"date": "2025-03-03", "close": 167.35, "volume": 232687.0}, {"date": "2025-03-04", "close": 161.23, "volume": 337102.0}, {"date": "2025-03-05", "close": 165.72, "volume": 251528.0}, {"date": "2025-03-06", "close": 161.74, "volume": 283203.0}, {"date": "2025-03-07", "close": 159.57, "volume": 299466.0}, {"date": "2025-03-10", "close": 154.65, "volume": 353170.0}, {"date": "2025-03-11", "close": 160.22, "volume": 517659.0}, {"date": "2025-03-12", "close": 161.61, "volume": 352533.0}, {"date": "2025-03-13", "close": 158.83, "volume": 297123.0}, {"date": "2025-03-14", "close": 163.12, "volume": 326200.0}, {"date": "2025-03-17", "close": 165.14, "volume": 253491.0}, {"date": "2025-03-18", "close": 166.21, "volume": 190299.0}, {"date": "2025-03-19", "close": 170.58, "volume": 327854.0}, {"date": "2025-03-20", "close": 169.43, "volume": 248068.0}, {"date": "2025-03-21", "close": 168.11, "volume": 578287.0}, {"date": "2025-03-24", "close": 171.81, "volume": 192143.0}, {"date": "2025-03-25", "close": 172.8, "volume": 219156.0}, {"date": "2025-03-26", "close": 172.69, "volume": 170368.0}, {"date": "2025-03-27", "close": 170.73, "volume": 170359.0}, {"date": "2025-03-28", "close": 167.21, "volume": 137777.0}, {"date": "2025-03-31", "close": 168.03, "volume": 208087.0}, {"date": "2025-04-01", "close": 169.43, "volume": 165978.0}, {"date": "2025-04-02", "close": 172.56, "volume": 160785.0}, {"date": "2025-04-03", "close": 158.08, "volume": 326279.0}, {"date": "2025-04-04", "close": 148.8, "volume": 319687.0}, {"date": "2025-04-07", "close": 145.55, "volume": 410215.0}, {"date": "2025-04-08", "close": 143.35, "volume": 256298.0}, {"date": "2025-04-09", "close": 159.83, "volume": 313766.0}, {"date": "2025-04-10", "close": 153.53, "volume": 277806.0}, {"date": "2025-04-11", "close": 157.83, "volume": 227723.0}, {"date": "2025-04-14", "close": 158.52, "volume": 302754.0}, {"date": "2025-04-15", "close": 158.71, "volume": 164959.0}, {"date": "2025-04-16", "close": 155.6, "volume": 218485.0}, {"date": "2025-04-17", "close": 156.09, "volume": 190780.0}, {"date": "2025-04-21", "close": 153.43, "volume": 164493.0}, {"date": "2025-04-22", "close": 158.48, "volume": 170151.0}, {"date": "2025-04-23", "close": 158.64, "volume": 199565.0}, {"date": "2025-04-24", "close": 163.06, "volume": 195693.0}, {"date": "2025-04-25", "close": 162.53, "volume": 129620.0}, {"date": "2025-04-28", "close": 163.16, "volume": 212157.0}, {"date": "2025-04-29", "close": 165.23, "volume": 140781.0}, {"date": "2025-04-30", "close": 165.63, "volume": 192174.0}, {"date": "2025-05-01", "close": 166.92, "volume": 185358.0}, {"date": "2025-05-02", "close": 174.09, "volume": 292187.0}, {"date": "2025-05-05", "close": 172.6, "volume": 228709.0}, {"date": "2025-05-06", "close": 172.59, "volume": 269917.0}, {"date": "2025-05-07", "close": 175.22, "volume": 320964.0}, {"date": "2025-05-08", "close": 181.16, "volume": 330552.0}, {"date": "2025-05-09", "close": 179.17, "volume": 347257.0}, {"date": "2025-05-12", "close": 183.83, "volume": 307707.0}, {"date": "2025-05-13", "close": 182.46, "volume": 400757.0}, {"date": "2025-05-14", "close": 182.12, "volume": 265242.0}, {"date": "2025-05-15", "close": 180.96, "volume": 234228.0}, {"date": "2025-05-16", "close": 183.43, "volume": 337075.0}, {"date": "2025-05-19", "close": 182.32, "volume": 181528.0}, {"date": "2025-05-20", "close": 181.34, "volume": 265753.0}, {"date": "2025-05-21", "close": 176.07, "volume": 273087.0}, {"date": "2025-05-22", "close": 175.5, "volume": 202258.0}, {"date": "2025-05-23", "close": 173.97, "volume": 182198.0}, {"date": "2025-05-27", "close": 177.07, "volume": 262402.0}, {"date": "2025-05-28", "close": 174.0, "volume": 325587.0}, {"date": "2025-05-29", "close": 177.29, "volume": 360536.0}, {"date": "2025-05-30", "close": 176.0, "volume": 281328.0}, {"date": "2025-06-02", "close": 179.95, "volume": 376987.0}, {"date": "2025-06-03", "close": 180.34, "volume": 207315.0}, {"date": "2025-06-04", "close": 179.69, "volume": 156333.0}, {"date": "2025-06-05", "close": 180.35, "volume": 169087.0}, {"date": "2025-06-06", "close": 182.29, "volume": 98235.0}, {"date": "2025-06-09", "close": 182.85, "volume": 142436.0}, {"date": "2025-06-10", "close": 183.22, "volume": 110167.0}, {"date": "2025-06-11", "close": 183.15, "volume": 155345.0}, {"date": "2025-06-12", "close": 184.08, "volume": 153660.0}, {"date": "2025-06-13", "close": 182.01, "volume": 131575.0}, {"date": "2025-06-16", "close": 184.44, "volume": 119227.0}, {"date": "2025-06-17", "close": 182.33, "volume": 190547.0}, {"date": "2025-06-18", "close": 184.54, "volume": 143725.0}, {"date": "2025-06-20", "close": 184.48, "volume": 426993.0}, {"date": "2025-06-23", "close": 183.45, "volume": 237981.0}, {"date": "2025-06-24", "close": 186.63, "volume": 174905.0}, {"date": "2025-06-25", "close": 189.68, "volume": 156476.0}, {"date": "2025-06-26", "close": 192.16, "volume": 189271.0}, {"date": "2025-06-27", "close": 197.67, "volume": 415010.0}, {"date": "2025-06-30", "close": 196.77, "volume": 294121.0}, {"date": "2025-07-01", "close": 198.72, "volume": 338877.0}, {"date": "2025-07-02", "close": 200.5, "volume": 421160.0}, {"date": "2025-07-03", "close": 201.45, "volume": 401710.0}, {"date": "2025-07-07", "close": 200.72, "volume": 246148.0}, {"date": "2025-07-08", "close": 201.88, "volume": 304250.0}, {"date": "2025-07-09", "close": 203.83, "volume": 204129.0}, {"date": "2025-07-10", "close": 206.96, "volume": 175424.0}, {"date": "2025-07-11", "close": 204.95, "volume": 101653.0}, {"date": "2025-07-14", "close": 206.6, "volume": 148819.0}, {"date": "2025-07-15", "close": 200.22, "volume": 185244.0}, {"date": "2025-07-16", "close": 203.63, "volume": 245120.0}, {"date": "2025-07-17", "close": 210.72, "volume": 311816.0}, {"date": "2025-07-18", "close": 209.95, "volume": 258082.0}, {"date": "2025-07-21", "close": 206.66, "volume": 206486.0}, {"date": "2025-07-22", "close": 208.7, "volume": 205132.0}, {"date": "2025-07-23", "close": 210.22, "volume": 105681.0}, {"date": "2025-07-24", "close": 211.17, "volume": 115506.0}, {"date": "2025-07-25", "close": 215.77, "volume": 258558.0}, {"date": "2025-07-28", "close": 212.57, "volume": 168554.0}, {"date": "2025-07-29", "close": 211.21, "volume": 115460.0}, {"date": "2025-07-30", "close": 210.53, "volume": 127624.0}, {"date": "2025-07-31", "close": 209.87, "volume": 281839.0}, {"date": "2025-08-01", "close": 207.06, "volume": 197074.0}, {"date": "2025-08-04", "close": 214.52, "volume": 235342.0}, {"date": "2025-08-05", "close": 212.65, "volume": 132018.0}, {"date": "2025-08-06", "close": 213.88, "volume": 148709.0}, {"date": "2025-08-07", "close": 209.76, "volume": 183273.0}, {"date": "2025-08-08", "close": 211.3, "volume": 102738.0}, {"date": "2025-08-11", "close": 214.02, "volume": 110410.0}, {"date": "2025-08-12", "close": 219.7, "volume": 151911.0}, {"date": "2025-08-13", "close": 223.35, "volume": 221201.0}, {"date": "2025-08-14", "close": 222.99, "volume": 136838.0}, {"date": "2025-08-15", "close": 218.7, "volume": 129889.0}, {"date": "2025-08-18", "close": 219.09, "volume": 258850.0}, {"date": "2025-08-19", "close": 217.65, "volume": 201196.0}, {"date": "2025-08-20", "close": 216.85, "volume": 145704.0}, {"date": "2025-08-21", "close": 218.35, "volume": 92748.0}, {"date": "2025-08-22", "close": 224.94, "volume": 217039.0}, {"date": "2025-08-25", "close": 224.38, "volume": 146651.0}, {"date": "2025-08-26", "close": 226.31, "volume": 190031.0}, {"date": "2025-08-27", "close": 227.79, "volume": 189589.0}, {"date": "2025-08-28", "close": 227.42, "volume": 174343.0}, {"date": "2025-08-29", "close": 224.82, "volume": 137266.0}, {"date": "2025-09-02", "close": 229.97, "volume": 307222.0}, {"date": "2025-09-03", "close": 230.64, "volume": 189729.0}, {"date": "2025-09-04", "close": 233.05, "volume": 144710.0}, {"date": "2025-09-05", "close": 230.28, "volume": 119682.0}, {"date": "2025-09-08", "close": 231.19, "volume": 132337.0}, {"date": "2025-09-09", "close": 231.96, "volume": 197242.0}, {"date": "2025-09-10", "close": 232.44, "volume": 157803.0}, {"date": "2025-09-11", "close": 235.96, "volume": 275035.0}, {"date": "2025-09-12", "close": 236.11, "volume": 206428.0}, {"date": "2025-09-15", "close": 234.88, "volume": 224094.0}, {"date": "2025-09-16", "close": 234.78, "volume": 250087.0}, {"date": "2025-09-17", "close": 238.28, "volume": 345955.0}, {"date": "2025-09-18", "close": 244.34, "volume": 267978.0}, {"date": "2025-09-19", "close": 242.87, "volume": 328724.0}, {"date": "2025-09-22", "close": 244.01, "volume": 211649.0}, {"date": "2025-09-23", "close": 241.85, "volume": 324307.0}, {"date": "2025-09-24", "close": 237.24, "volume": 230848.0}, {"date": "2025-09-25", "close": 237.66, "volume": 134528.0}, {"date": "2025-09-26", "close": 239.04, "volume": 179800.0}, {"date": "2025-09-29", "close": 238.73, "volume": 145387.0}, {"date": "2025-09-30", "close": 238.43, "volume": 144077.0}, {"date": "2025-10-01", "close": 231.01, "volume": 219337.0}, {"date": "2025-10-02", "close": 236.55, "volume": 187594.0}, {"date": "2025-10-03", "close": 243.04, "volume": 437036.0}, {"date": "2025-10-06", "close": 244.9, "volume": 170791.0}, {"date": "2025-10-07", "close": 239.95, "volume": 192293.0}, {"date": "2025-10-08", "close": 242.13, "volume": 177400.0}, {"date": "2025-10-09", "close": 241.83, "volume": 109173.0}, {"date": "2025-10-10", "close": 230.78, "volume": 182854.0}, {"date": "2025-10-13", "close": 236.75, "volume": 139622.0}, {"date": "2025-10-14", "close": 239.13, "volume": 252469.0}, {"date": "2025-10-15", "close": 238.78, "volume": 140413.0}, {"date": "2025-10-16", "close": 233.85, "volume": 204245.0}, {"date": "2025-10-17", "close": 235.6, "volume": 171022.0}, {"date": "2025-10-20", "close": 243.1, "volume": 283826.0}, {"date": "2025-10-21", "close": 238.8, "volume": 276709.0}, {"date": "2025-10-22", "close": 236.91, "volume": 248506.0}, {"date": "2025-10-23", "close": 238.95, "volume": 175465.0}, {"date": "2025-10-24", "close": 240.27, "volume": 191927.0}, {"date": "2025-10-27", "close": 242.01, "volume": 251726.0}, {"date": "2025-10-28", "close": 240.55, "volume": 178036.0}, {"date": "2025-10-29", "close": 237.9, "volume": 172943.0}, {"date": "2025-10-30", "close": 236.68, "volume": 151652.0}, {"date": "2025-10-31", "close": 237.96, "volume": 334983.0}, {"date": "2025-11-03", "close": 256.56, "volume": 698825.0}, {"date": "2025-11-04", "close": 251.44, "volume": 399659.0}, {"date": "2025-11-05", "close": 256.74, "volume": 334779.0}, {"date": "2025-11-06", "close": 258.79, "volume": 280363.0}, {"date": "2025-11-07", "close": 259.26, "volume": 347371.0}, {"date": "2025-11-10", "close": 259.57, "volume": 147872.0}, {"date": "2025-11-11", "close": 257.65, "volume": 512137.0}, {"date": "2025-11-12", "close": 264.8, "volume": 417783.0}, {"date": "2025-11-13", "close": 259.1, "volume": 302749.0}, {"date": "2025-11-14", "close": 258.31, "volume": 308942.0}, {"date": "2025-11-17", "close": 251.23, "volume": 259306.0}, {"date": "2025-11-18", "close": 250.46, "volume": 161414.0}, {"date": "2025-11-19", "close": 253.85, "volume": 414251.0}, {"date": "2025-11-20", "close": 252.92, "volume": 372876.0}, {"date": "2025-11-21", "close": 256.87, "volume": 280001.0}, {"date": "2025-11-24", "close": 263.23, "volume": 272848.0}, {"date": "2025-11-25", "close": 266.11, "volume": 304683.0}, {"date": "2025-11-26", "close": 267.6, "volume": 251350.0}, {"date": "2025-11-28", "close": 268.83, "volume": 116785.0}, {"date": "2025-12-01", "close": 267.58, "volume": 393503.0}, {"date": "2025-12-02", "close": 266.16, "volume": 215010.0}, {"date": "2025-12-03", "close": 271.55, "volume": 200786.0}, {"date": "2025-12-04", "close": 271.69, "volume": 140691.0}, {"date": "2025-12-05", "close": 273.19, "volume": 155305.0}, {"date": "2025-12-08", "close": 270.21, "volume": 232258.0}, {"date": "2025-12-09", "close": 271.06, "volume": 940050.0}, {"date": "2025-12-10", "close": 279.6, "volume": 815647.0}, {"date": "2025-12-11", "close": 280.16, "volume": 666975.0}, {"date": "2025-12-12", "close": 277.41, "volume": 231038.0}, {"date": "2025-12-15", "close": 275.37, "volume": 348405.0}, {"date": "2025-12-16", "close": 273.15, "volume": 296876.0}, {"date": "2025-12-17", "close": 271.51, "volume": 571845.0}, {"date": "2025-12-18", "close": 274.83, "volume": 584846.0}, {"date": "2025-12-19", "close": 279.09, "volume": 1097724.0}, {"date": "2025-12-22", "close": 287.67, "volume": 484258.0}, {"date": "2025-12-23", "close": 292.29, "volume": 368837.0}, {"date": "2025-12-24", "close": 291.13, "volume": 175210.0}, {"date": "2025-12-26", "close": 296.07, "volume": 323372.0}, {"date": "2025-12-29", "close": 292.08, "volume": 470756.0}, {"date": "2025-12-30", "close": 290.35, "volume": 477879.0}, {"date": "2025-12-31", "close": 288.28, "volume": 414590.0}, {"date": "2026-01-02", "close": 288.85, "volume": 515582.0}, {"date": "2026-01-05", "close": 303.57, "volume": 461648.0}, {"date": "2026-01-06", "close": 310.31, "volume": 324121.0}, {"date": "2026-01-07", "close": 307.7, "volume": 410533.0}, {"date": "2026-01-08", "close": 307.31, "volume": 497191.0}, {"date": "2026-01-09", "close": 308.03, "volume": 336209.0}, {"date": "2026-01-12", "close": 312.29, "volume": 373835.0}, {"date": "2026-01-13", "close": 310.84, "volume": 241040.0}, {"date": "2026-01-14", "close": 315.19, "volume": 230857.0}, {"date": "2026-01-15", "close": 322.23, "volume": 384011.0}, {"date": "2026-01-16", "close": 326.12, "volume": 345511.0}, {"date": "2026-01-20", "close": 318.78, "volume": 477372.0}, {"date": "2026-01-21", "close": 327.96, "volume": 455092.0}, {"date": "2026-01-22", "close": 329.57, "volume": 250550.0}, {"date": "2026-01-23", "close": 319.82, "volume": 296535.0}, {"date": "2026-01-26", "close": 312.77, "volume": 532308.0}, {"date": "2026-01-27", "close": 307.56, "volume": 487850.0}, {"date": "2026-01-28", "close": 313.58, "volume": 281623.0}, {"date": "2026-01-29", "close": 312.77, "volume": 292577.0}, {"date": "2026-01-30", "close": 313.09, "volume": 501429.0}, {"date": "2026-02-02", "close": 316.32, "volume": 335880.0}, {"date": "2026-02-03", "close": 308.4, "volume": 474031.0}, {"date": "2026-02-04", "close": 311.24, "volume": 335825.0}, {"date": "2026-02-05", "close": 301.55, "volume": 473577.0}, {"date": "2026-02-06", "close": 305.5, "volume": 358156.0}, {"date": "2026-02-09", "close": 304.62, "volume": 459421.0}, {"date": "2026-02-10", "close": 303.8, "volume": 349448.0}, {"date": "2026-02-11", "close": 308.09, "volume": 822938.0}, {"date": "2026-02-12", "close": 328.95, "volume": 1117025.0}, {"date": "2026-02-13", "close": 329.79, "volume": 453318.0}, {"date": "2026-02-17", "close": 323.01, "volume": 469220.0}, {"date": "2026-02-18", "close": 330.75, "volume": 420251.0}, {"date": "2026-02-19", "close": 322.23, "volume": 325304.0}, {"date": "2026-02-20", "close": 287.69, "volume": 988508.0}, {"date": "2026-02-23", "close": 291.29, "volume": 405294.0}, {"date": "2026-02-24", "close": 302.14, "volume": 490460.0}, {"date": "2026-02-25", "close": 312.63, "volume": 364417.0}, {"date": "2026-02-26", "close": 312.94, "volume": 349192.0}, {"date": "2026-02-27", "close": 306.18, "volume": 448438.0}, {"date": "2026-03-02", "close": 312.92, "volume": 275360.0}, {"date": "2026-03-03", "close": 310.3, "volume": 326871.0}, {"date": "2026-03-04", "close": 303.13, "volume": 505146.0}, {"date": "2026-03-05", "close": 299.18, "volume": 366378.0}, {"date": "2026-03-06", "close": 285.77, "volume": 314268.0}, {"date": "2026-03-09", "close": 281.53, "volume": 457302.0}, {"date": "2026-03-10", "close": 280.82, "volume": 400997.0}, {"date": "2026-03-11", "close": 282.08, "volume": 454526.0}, {"date": "2026-03-12", "close": 270.43, "volume": 397193.0}, {"date": "2026-03-13", "close": 271.95, "volume": 218470.0}, {"date": "2026-03-16", "close": 273.08, "volume": 265779.0}, {"date": "2026-03-17", "close": 278.86, "volume": 321996.0}, {"date": "2026-03-18", "close": 275.65, "volume": 362891.0}, {"date": "2026-03-19", "close": 278.67, "volume": 477020.0}, {"date": "2026-03-20", "close": 278.17, "volume": 675528.0}, {"date": "2026-03-23", "close": 275.28, "volume": 531112.0}, {"date": "2026-03-24", "close": 275.55, "volume": 354471.0}, {"date": "2026-03-25", "close": 280.66, "volume": 215236.0}, {"date": "2026-03-26", "close": 276.34, "volume": 419511.0}, {"date": "2026-03-27", "close": 268.98, "volume": 305970.0}, {"date": "2026-03-30", "close": 269.88, "volume": 316835.0}, {"date": "2026-03-31", "close": 276.7, "volume": 232510.0}, {"date": "2026-04-01", "close": 273.5, "volume": 250328.0}, {"date": "2026-04-02", "close": 265.51, "volume": 393761.0}, {"date": "2026-04-06", "close": 267.31, "volume": 448051.0}, {"date": "2026-04-07", "close": 270.31, "volume": 355412.0}, {"date": "2026-04-08", "close": 286.48, "volume": 506618.0}, {"date": "2026-04-09", "close": 286.32, "volume": 302361.0}, {"date": "2026-04-10", "close": 285.36, "volume": 310059.0}, {"date": "2026-04-13", "close": 291.1, "volume": 235494.0}, {"date": "2026-04-14", "close": 303.21, "volume": 362661.0}, {"date": "2026-04-15", "close": 301.15, "volume": 298768.0}, {"date": "2026-04-16", "close": 299.41, "volume": 346422.0}, {"date": "2026-04-17", "close": 294.98, "volume": 588436.0}, {"date": "2026-04-20", "close": 300.97, "volume": 225090.0}, {"date": "2026-04-21", "close": 300.91, "volume": 209532.0}, {"date": "2026-04-22", "close": 301.3, "volume": 209438.0}, {"date": "2026-04-23", "close": 284.39, "volume": 692366.0}, {"date": "2026-04-24", "close": 287.44, "volume": 302438.0}, {"date": "2026-04-27", "close": 291.57, "volume": 281191.0}, {"date": "2026-04-28", "close": 292.47, "volume": 279513.0}, {"date": "2026-04-29", "close": 289.1, "volume": 335452.0}, {"date": "2026-04-30", "close": 294.67, "volume": 473820.0}, {"date": "2026-05-01", "close": 291.07, "volume": 561233.0}, {"date": "2026-05-04", "close": 297.53, "volume": 373113.0}, {"date": "2026-05-05", "close": 303.64, "volume": 274937.0}, {"date": "2026-05-06", "close": 306.02, "volume": 280465.0}, {"date": "2026-05-07", "close": 297.76, "volume": 317971.0}, {"date": "2026-05-08", "close": 302.8, "volume": 339904.0}, {"date": "2026-05-11", "close": 301.28, "volume": 273363.0}, {"date": "2026-05-12", "close": 301.53, "volume": 285744.0}, {"date": "2026-05-13", "close": 303.48, "volume": 174490.0}, {"date": "2026-05-14", "close": 302.1, "volume": 186617.0}, {"date": "2026-05-15", "close": 293.91, "volume": 308409.0}, {"date": "2026-05-18", "close": 297.03, "volume": 231803.0}, {"date": "2026-05-19", "close": 294.9, "volume": 232316.0}, {"date": "2026-05-20", "close": 301.34, "volume": 355410.0}, {"date": "2026-05-21", "close": 302.63, "volume": 338121.0}, {"date": "2026-05-22", "close": 301.96, "volume": 262692.0}, {"date": "2026-05-26", "close": 308.65, "volume": 227898.0}, {"date": "2026-05-27", "close": 307.92, "volume": 451281.0}, {"date": "2026-05-28", "close": 302.96, "volume": 297086.0}, {"date": "2026-05-29", "close": 302.85, "volume": 500377.0}, {"date": "2026-06-01", "close": 302.45, "volume": 258146.0}, {"date": "2026-06-02", "close": 310.52, "volume": 310253.0}, {"date": "2026-06-03", "close": 311.61, "volume": 383222.0}, {"date": "2026-06-04", "close": 334.82, "volume": 544299.0}, {"date": "2026-06-05", "close": 336.81, "volume": 611126.0}, {"date": "2026-06-08", "close": 336.62, "volume": 613067.0}, {"date": "2026-06-09", "close": 342.12, "volume": 362721.0}, {"date": "2026-06-10", "close": 335.34, "volume": 325778.0}, {"date": "2026-06-11", "close": 344.33, "volume": 233292.0}, {"date": "2026-06-12", "close": 354.62, "volume": 371459.0}, {"date": "2026-06-15", "close": 352.93, "volume": 260472.0}, {"date": "2026-06-16", "close": 357.5, "volume": 169662.0}, {"date": "2026-06-17", "close": 355.67, "volume": 255919.0}, {"date": "2026-06-18", "close": 352.9, "volume": 646670.0}, {"date": "2026-06-22", "close": 357.31, "volume": 317034.0}, {"date": "2026-06-23", "close": 350.22, "volume": 259610.0}, {"date": "2026-06-24", "close": 339.1, "volume": 257109.0}, {"date": "2026-06-25", "close": 340.08, "volume": 199426.0}, {"date": "2026-06-26", "close": 341.98, "volume": 450876.0}, {"date": "2026-06-29", "close": 342.46, "volume": 489252.0}, {"date": "2026-06-30", "close": 338.4, "volume": 550935.0}, {"date": "2026-07-01", "close": 336.91, "volume": 303921.0}, {"date": "2026-07-02", "close": 344.6, "volume": 204099.0}, {"date": "2026-07-06", "close": 356.61, "volume": 292237.0}, {"date": "2026-07-07", "close": 359.72, "volume": 285030.0}, {"date": "2026-07-08", "close": 356.27, "volume": 232854.0}, {"date": "2026-07-09", "close": 364.96, "volume": 220974.0}, {"date": "2026-07-10", "close": 366.41, "volume": 198096.0}, {"date": "2026-07-13", "close": 359.78, "volume": 234556.0}, {"date": "2026-07-14", "close": 366.0, "volume": 194387.0}, {"date": "2026-07-15", "close": 379.59, "volume": 170534.0}, {"date": "2026-07-16", "close": 376.79, "volume": 190296.0}, {"date": "2026-07-17", "close": 369.83, "volume": 217330.0}, {"date": "2026-07-20", "close": 366.12, "volume": 109751.0}, {"date": "2026-07-21", "close": 340.58, "volume": 910151.0}, {"date": "2026-07-22", "close": 346.7, "volume": 350164.0}, {"date": "2026-07-23", "close": 347.77, "volume": 239706.0}, {"date": "2026-07-24", "close": 358.29, "volume": 196767.0}, {"date": "2026-07-27", "close": 363.8, "volume": 199280.0}, {"date": "2026-07-28", "close": 370.12, "volume": 244178.0}, {"date": "2026-07-29", "close": 360.07, "volume": 257057.0}, {"date": "2026-07-30", "close": 365.46, "volume": 321413.0}, {"date": "2026-07-31", "close": 366.73, "volume": 232406.0}, {"date": "2026-08-03", "close": 380.89, "volume": 347138.0}, {"date": "2026-08-04", "close": 383.42, "volume": 290001.0}, {"date": "2026-08-05", "close": 375.62, "volume": 196072.0}, {"date": "2026-08-06", "close": 372.18, "volume": 117398.0}, {"date": "2026-08-07", "close": 369.7, "volume": 186694.0}], "refreshing": true}