{"ticker": "AN", "overview": {"cik": "350698", "ticker": "AN", "name": "AUTONATION, INC.", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001293167-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001559391-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053332", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051427", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051209", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000350698-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-05", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-055650", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029317", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029100", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-04-30", "title": "Form S-8 POS", "accession": "0001193125-26-194273", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-30", "title": "Employee share plan", "accession": "0001193125-26-194264", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028353", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000789", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-17", "title": "Form ARS", "accession": "0001628280-26-018709", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-17", "title": "Form DEFA14A", "accession": "0001628280-26-018699", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-17", "title": "Proxy statement", "accession": "0001628280-26-018696", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000018", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-12", "title": "Annual report", "accession": "0001628280-26-007800", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-10", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-012643", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001628280-26-005934", "price_sensitive": true}]}, "description": "AUTONATION, INC. trades as AN on the NYSE and is registered in the United States, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 237 insider filings for the company, from July 2021 to August 2026. Across those, 18 insiders disclosed 3 open-market purchases totalling $1.47M against 105 sales totalling $1.00B. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 1473048.53, "sell_n": 105, "sell_sum": 1001587768.5999, "net": -1000114720.0699, "insiders": 18, "first_date": "2021-07-29", "last_date": "2026-08-05"}, "metrics": {"ticker": "AN", "has_prices": true, "as_of": "2026-08-07", "last": 209.23, "prev_close": 211.33, "change": -2.1000000000000227, "change_pct": -0.00993706525339527, "session_volume": 270417.0, "vwap_5": 214.13181681936481, "vwap_20": 211.13400897324235, "vwap_60": 197.96458998306937, "vwap_250": 204.5150615939304, "high_52w": 229.98, "low_52w": 178.59, "avg_volume_20": 479648.25, "sessions": 400, "market_cap": {"value": 6917312439.38, "shares": 33060806.0, "as_of": "2026-07-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003758", "src": "13DG", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Autonation, Inc.", "who_key": "AUTONATION, 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AUTONATION, INC. moves to a 7% passive stake in AN", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/0002012383-26-003758-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001293167-26-000004", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Thomas A. Szlosek", "who_key": "Szlosek Thomas A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 263002.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1293167/000129316726000004/0001293167-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001559391-26-000007", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Lisa Lutoff-Perlo", "who_key": "Lutoff-Perlo Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 198000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Boardroom sells $198K of AN", "source_url": "https://www.sec.gov/Archives/edgar/data/1559391/000155939126000007/0001559391-26-000007-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129105}, {"id": "0000350698-26-000026", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Kimberly Dees", "who_key": "DEES KIMBERLY", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 512262.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider sells $512K of AN", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000026/0000350698-26-000026-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}, {"id": "13DG-0001104659-26-055650", "src": "13DG", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Autonation, Inc.", "who_key": "AUTONATION, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AUTONATION, INC. moves to a 21.1% activist stake in AN", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/0001104659-26-055650-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}, {"id": "0000350698-26-000018", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Gianluca Camplone", "who_key": "CAMPLONE GIANLUCA", "role": "COO, AN Parts & EVP, Bus Dev", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 401053.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000018/0000350698-26-000018-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355185}, {"id": "0000350698-26-000019", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Kimberly Dees", "who_key": "DEES KIMBERLY", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 112607.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000019/0000350698-26-000019-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355185}, {"id": "0000350698-26-000021", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "C. Coleman Edmunds", "who_key": "EDMUNDS C COLEMAN", "role": "EVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 404957.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000021/0000350698-26-000021-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355185}, {"id": "0000350698-26-000022", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Michael Mark Manley", "who_key": "Manley Michael Mark", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1798204.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000022/0000350698-26-000022-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355185}, {"id": "0000350698-26-000023", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Jeff Parent", "who_key": "PARENT JEFF", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 194574.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000023/0000350698-26-000023-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355185}, {"id": "0000350698-26-000024", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Thomas A. Szlosek", "who_key": "Szlosek Thomas A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 314402.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000024/0000350698-26-000024-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355185}, {"id": "0000350698-26-000010", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Gianluca Camplone", "who_key": "CAMPLONE GIANLUCA", "role": "COO, AN Parts & EVP, Bus Dev", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1428808.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000010/0000350698-26-000010-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401265}, {"id": "0000350698-26-000011", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Kimberly Dees", "who_key": "DEES KIMBERLY", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 292369.22000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000011/0000350698-26-000011-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401265}, {"id": "0000350698-26-000012", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "C. Coleman Edmunds", "who_key": "EDMUNDS C COLEMAN", "role": "EVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1002347.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000012/0000350698-26-000012-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401265}, {"id": "0000350698-26-000013", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Michael Mark Manley", "who_key": "Manley Michael Mark", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5124882.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000013/0000350698-26-000013-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401265}, {"id": "0000350698-26-000014", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Jeff Parent", "who_key": "PARENT JEFF", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 217225.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000014/0000350698-26-000014-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401265}, {"id": "0000350698-26-000015", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Thomas A. Szlosek", "who_key": "Szlosek Thomas A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1045317.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000015/0000350698-26-000015-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401265}, {"id": "0000350698-26-000001", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Rick L. Burdick", "who_key": "BURDICK RICK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000001/0000350698-26-000001-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438705}, {"id": "0000350698-26-000002", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Claire M. Bennett", "who_key": "Bennett Claire M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000002/0000350698-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438705}, {"id": "0000350698-26-000003", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "David B. Edelson", "who_key": "EDELSON DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000003/0000350698-26-000003-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438705}, {"id": "0000350698-26-000004", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Robert R. Grusky", "who_key": "GRUSKY ROBERT R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000004/0000350698-26-000004-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438705}, {"id": "0000350698-26-000005", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Norman K. Jenkins", "who_key": "Jenkins Norman K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000005/0000350698-26-000005-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438705}, {"id": "0000350698-26-000006", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Lisa Lutoff-Perlo", "who_key": "Lutoff-Perlo Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000006/0000350698-26-000006-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438705}, {"id": "0000350698-26-000007", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "George Lawrence Mikan III", "who_key": "Mikan George Lawrence III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000007/0000350698-26-000007-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438705}, {"id": "0000350698-26-000008", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Jacqueline A. Travisano", "who_key": "TRAVISANO JACQUELINE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069826000008/0000350698-26-000008-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438705}, {"id": "0000350698-25-000113", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "C. Coleman Edmunds", "who_key": "EDMUNDS C COLEMAN", "role": "EVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069825000113/0000350698-25-000113-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474705}, {"id": "0000350698-25-000110", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Rick L. Burdick", "who_key": "BURDICK RICK L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069825000110/0000350698-25-000110-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503505}, {"id": "0000350698-25-000108", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Jeff Parent", "who_key": "PARENT JEFF", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22785.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069825000108/0000350698-25-000108-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527985}, {"id": "0000350698-25-000103", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Thomas A. Szlosek", "who_key": "Szlosek Thomas A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 244360.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on AN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069825000103/0000350698-25-000103-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0000350698-25-000087", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "C. Coleman Edmunds", "who_key": "EDMUNDS C COLEMAN", "role": "EVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2347172.3496, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider offloads $2.3M of AN", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069825000087/0000350698-25-000087-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771345}], "recent_buys": [{"id": "0000350698-24-000028", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Thomas A. Szlosek", "who_key": "Szlosek Thomas A", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 200019.96, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO puts $200K into AN", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069824000028/0000350698-24-000028-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416465}, {"id": "0000350698-23-000090", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Michael Mark Manley", "who_key": "Manley Michael Mark", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1014237.57, "score": 66.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO buys $1M of AN", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000090/0000350698-23-000090-index.htm", "trade_date": "2023-06-08", "timestamp": "2023-06-08", "mins": 1790865}, {"id": "0000350698-22-000095", "src": "INSIDERS", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Gianluca Camplone", "who_key": "CAMPLONE GIANLUCA", "role": "COO Prec Parts & EVP Mobility", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 258791.0, "score": 39.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "3 insiders now buying AN", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069822000095/0000350698-22-000095-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345265}], "institutional": [{"id": "13DG-0002012383-26-003758", "src": "13DG", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Autonation, Inc.", "who_key": "AUTONATION, 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AUTONATION, INC. moves to a 7% passive stake in AN", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/0002012383-26-003758-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0001104659-26-055650", "src": "13DG", "ticker": "AN", "cik": "350698", "company": "AUTONATION, INC.", "company_raw": "AUTONATION, INC.", "who": "Autonation, Inc.", "who_key": "AUTONATION, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AUTONATION, INC. moves to a 21.1% activist stake in AN", "source_url": "https://www.sec.gov/Archives/edgar/data/350698/0001104659-26-055650-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261585}], "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": "AutoNation, Inc. Common Stock", "new_value": "AUTONATION, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000350698", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000350698", "applied": 1, "detected_at": "2026-09-10T10:04:33.992995"}]}, "key_people": [{"who": "Edward S. Lampert", "who_key": "LAMPERT EDWARD S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 646651105.9362, "net": -646651105.9362, "trades": 49, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9212412.16, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017024101213/0000950170-24-101213-index.htm"}, {"action": "SELL", "amount": 10361563.5438, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017024090256/0000950170-24-090256-index.htm"}, {"action": "SELL", "amount": 21898896.1415, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017024084048/0000950170-24-084048-index.htm"}, {"action": "SELL", "amount": 42977911.010000005, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017024035578/0000950170-24-035578-index.htm"}, {"action": "SELL", "amount": 1669821.9436, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017024015569/0000950170-24-015569-index.htm"}, {"action": "SELL", "amount": 54458138.47890001, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017024007183/0000950170-24-007183-index.htm"}, {"action": "SELL", "amount": 11019160.448399998, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017024004354/0000950170-24-004354-index.htm"}, {"action": "SELL", "amount": 22958298.079900004, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017023073124/0000950170-23-073124-index.htm"}, {"action": "SELL", "amount": 20848681.402, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017023032914/0000950170-23-032914-index.htm"}, {"action": "SELL", "amount": 13465355.878400002, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017023028446/0000950170-23-028446-index.htm"}, {"action": "SELL", "amount": 7259529.999999999, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017023027341/0000950170-23-027341-index.htm"}, {"action": "SELL", "amount": 7870230.984, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017023025860/0000950170-23-025860-index.htm"}, {"action": "SELL", "amount": 4201125.0205, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017023019986/0000950170-23-019986-index.htm"}, {"action": "SELL", "amount": 5104781.0968, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000089924323012186/0000899243-23-012186-index.htm"}, {"action": "SELL", "amount": 2381118.4590000003, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000089924323011415/0000899243-23-011415-index.htm"}, {"action": "SELL", "amount": 13076408.0935, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017023011830/0000950170-23-011830-index.htm"}, {"action": "SELL", "amount": 7909518.61, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017023003886/0000950170-23-003886-index.htm"}, {"action": "SELL", "amount": 9552589.6304, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017023003117/0000950170-23-003117-index.htm"}, {"action": "SELL", "amount": 11975163.127, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000089924323004111/0000899243-23-004111-index.htm"}, {"action": "SELL", "amount": 884741.16, "date": "2023-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000089924323001925/0000899243-23-001925-index.htm"}, {"action": "SELL", "amount": 10662977.1, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000089924323000752/0000899243-23-000752-index.htm"}, {"action": "SELL", "amount": 1346880.8582000001, "date": "2022-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000089924322039558/0000899243-22-039558-index.htm"}, {"action": "SELL", "amount": 31080912.5201, "date": "2022-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000089924322039336/0000899243-22-039336-index.htm"}, {"action": "SELL", "amount": 18254344.405199997, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000089924322038271/0000899243-22-038271-index.htm"}, {"action": "SELL", "amount": 3361490.085, "date": "2022-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000089924322033610/0000899243-22-033610-index.htm"}], "latest": {"action": "SELL", "amount": 9212412.16, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000095017024101213/0000950170-24-101213-index.htm"}}, {"who": "Cascade Investment, l.l.c.", "who_key": "CASCADE INVESTMENT, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 283998458.8702, "net": -283998458.8702, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12600606.575100001, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921130509/0001104659-21-130509-index.htm"}, {"action": "SELL", "amount": 102149232.1963, "date": "2021-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921129564/0001104659-21-129564-index.htm"}, {"action": "SELL", "amount": 24697424.2076, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921128539/0001104659-21-128539-index.htm"}, {"action": "SELL", "amount": 12231492.1674, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921127584/0001104659-21-127584-index.htm"}, {"action": "SELL", "amount": 14676112.9256, "date": "2021-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921126754/0001104659-21-126754-index.htm"}, {"action": "SELL", "amount": 8798690.8508, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921125801/0001104659-21-125801-index.htm"}, {"action": "SELL", "amount": 13683905.1248, "date": "2021-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921125323/0001104659-21-125323-index.htm"}, {"action": "SELL", "amount": 2945180.9877, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921124616/0001104659-21-124616-index.htm"}, {"action": "SELL", "amount": 118497.12000000001, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921124175/0001104659-21-124175-index.htm"}, {"action": "SELL", "amount": 2826038.5477, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921123642/0001104659-21-123642-index.htm"}, {"action": "SELL", "amount": 11222232.0012, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921122595/0001104659-21-122595-index.htm"}, {"action": "SELL", "amount": 23463939.6066, "date": "2021-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921121975/0001104659-21-121975-index.htm"}, {"action": "SELL", "amount": 19509018.1358, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921121235/0001104659-21-121235-index.htm"}, {"action": "SELL", "amount": 27870906.0792, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921120749/0001104659-21-120749-index.htm"}, {"action": "SELL", "amount": 7205182.344400001, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921120252/0001104659-21-120252-index.htm"}], "latest": {"action": "SELL", "amount": 12600606.575100001, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000110465921130509/0001104659-21-130509-index.htm"}}, {"who": "Michael J. Jackson", "who_key": "JACKSON MICHAEL J", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 29535975.375299998, "net": -29535975.375299998, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12539148.234000001, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069821000152/0000350698-21-000152-index.htm"}, {"action": "SELL", "amount": 5603364.1263999995, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069821000132/0000350698-21-000132-index.htm"}, {"action": "SELL", "amount": 11393463.014899999, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069821000127/0000350698-21-000127-index.htm"}], "latest": {"action": "SELL", "amount": 12539148.234000001, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069821000152/0000350698-21-000152-index.htm"}}, {"who": "C. Coleman Edmunds", "who_key": "EDMUNDS C COLEMAN", "role": "EVP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8707571.5316, "net": -8707571.5316, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2347172.3496, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069825000087/0000350698-25-000087-index.htm"}, {"action": "SELL", "amount": 721569.15, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000109/0000350698-23-000109-index.htm"}, {"action": "SELL", "amount": 1323324.378, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000068/0000350698-23-000068-index.htm"}, {"action": "SELL", "amount": 2619977.6799999997, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000038/0000350698-23-000038-index.htm"}, {"action": "SELL", "amount": 1695527.974, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069822000093/0000350698-22-000093-index.htm"}], "latest": {"action": "SELL", "amount": 2347172.3496, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069825000087/0000350698-25-000087-index.htm"}}, {"who": "Joseph T. Lower", "who_key": "Lower Joseph T", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6856301.83, "net": -6856301.83, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1579609.9200000002, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000102/0000350698-23-000102-index.htm"}, {"action": "SELL", "amount": 1506059.0, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000100/0000350698-23-000100-index.htm"}, {"action": "SELL", "amount": 3770632.9099999997, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000039/0000350698-23-000039-index.htm"}], "latest": {"action": "SELL", "amount": 1579609.9200000002, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000102/0000350698-23-000102-index.htm"}}, {"who": "David B. Edelson", "who_key": "EDELSON DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6489267.5719, "net": -6489267.5719, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1680000.0, "date": "2024-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069824000076/0000350698-24-000076-index.htm"}, {"action": "SELL", "amount": 2758707.5719, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000040/0000350698-23-000040-index.htm"}, {"action": "SELL", "amount": 1425600.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069822000037/0000350698-22-000037-index.htm"}, {"action": "SELL", "amount": 321534.5, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069821000158/0000350698-21-000158-index.htm"}, {"action": "SELL", "amount": 303425.5, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069821000131/0000350698-21-000131-index.htm"}], "latest": {"action": "SELL", "amount": 1680000.0, "date": "2024-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069824000076/0000350698-24-000076-index.htm"}}, {"who": "Marc G. Cannon", "who_key": "CANNON MARC G", "role": "EVP & Chief Cust Exp Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5473321.8349, "net": -5473321.8349, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1264200.0, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000069/0000350698-23-000069-index.htm"}, {"action": "SELL", "amount": 1140000.0, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000037/0000350698-23-000037-index.htm"}, {"action": "SELL", "amount": 226625.0, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069822000147/0000350698-22-000147-index.htm"}, {"action": "SELL", "amount": 223241.7849, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069822000114/0000350698-22-000114-index.htm"}, {"action": "SELL", "amount": 2443180.0, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069822000091/0000350698-22-000091-index.htm"}, {"action": "SELL", "amount": 176075.05, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069821000130/0000350698-21-000130-index.htm"}], "latest": {"action": "SELL", "amount": 1264200.0, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000069/0000350698-23-000069-index.htm"}}, {"who": "George Lawrence Mikan III", "who_key": "Mikan George Lawrence III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4535621.9399999995, "net": -4535621.9399999995, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2676457.44, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000116/0000350698-23-000116-index.htm"}, {"action": "SELL", "amount": 1859164.5, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069822000111/0000350698-22-000111-index.htm"}], "latest": {"action": "SELL", "amount": 2676457.44, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/350698/000035069823000116/0000350698-23-000116-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -198000.0}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001293167-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001559391-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053332", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051427", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051209", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000350698-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-05", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-055650", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029317", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029100", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-04-30", "title": "Form S-8 POS", "accession": "0001193125-26-194273", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-30", "title": "Employee share plan", "accession": "0001193125-26-194264", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001628280-26-028353", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000789", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-17", "title": "Form ARS", "accession": "0001628280-26-018709", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-17", "title": "Form DEFA14A", "accession": "0001628280-26-018699", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-17", "title": "Proxy statement", "accession": "0001628280-26-018696", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0000350698-26-000018", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-12", "title": "Annual report", "accession": "0001628280-26-007800", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-10", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-012643", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001628280-26-005934", "price_sensitive": true}], "performance": {"ticker": "AN", "has_prices": true, "summary": {"n": 3, "avg": 0.6105226878807023, "win_rate": 1.0, "best": 0.9062499999999998, "worst": 0.44068030021345456, "as_of": "2026-08-07"}, "buys": [{"who": "Szlosek Thomas A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 200019.96, "date": "2024-02-23", "score": 50.1, "ref_price": 140.93, "return": 0.4846377634286524}, {"who": "Manley Michael Mark", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Director, Director", "amount": 1014237.57, "date": "2023-06-08", "score": 66.2, "ref_price": 145.23, "return": 0.44068030021345456}, {"who": "CAMPLONE GIANLUCA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO Prec Parts & EVP Mobility", "amount": 258791.0, "date": "2022-05-19", "score": 39.0, "ref_price": 109.76, "return": 0.9062499999999998}]}, "price_series": [{"date": "2016-08-08", "close": 49.77, "volume": 612894.0}, {"date": "2016-08-09", "close": 49.03, "volume": 619787.0}, {"date": "2016-08-10", "close": 48.59, "volume": 1150716.0}, {"date": "2016-08-11", "close": 49.46, "volume": 810644.0}, {"date": "2016-08-12", "close": 48.84, "volume": 664207.0}, {"date": "2016-08-15", "close": 49.26, "volume": 1678482.0}, {"date": "2016-08-16", "close": 48.87, "volume": 1293102.0}, {"date": "2016-08-17", "close": 48.27, "volume": 1110145.0}, {"date": "2016-08-18", "close": 48.77, "volume": 1061105.0}, {"date": "2016-08-19", "close": 48.4, "volume": 687392.0}, {"date": "2016-08-22", "close": 47.99, "volume": 726741.0}, {"date": "2016-08-23", "close": 48.36, "volume": 568532.0}, {"date": "2016-08-24", "close": 47.84, "volume": 488707.0}, {"date": "2016-08-25", "close": 47.56, "volume": 742902.0}, {"date": "2016-08-26", "close": 47.56, "volume": 627190.0}, {"date": "2016-08-29", "close": 47.96, "volume": 691313.0}, {"date": "2016-08-30", "close": 47.69, "volume": 768487.0}, {"date": "2016-08-31", "close": 47.35, "volume": 1202996.0}, {"date": "2016-09-01", "close": 48.02, "volume": 864394.0}, {"date": "2016-09-02", "close": 48.37, "volume": 578461.0}, {"date": "2016-09-06", "close": 48.05, "volume": 889000.0}, {"date": "2016-09-07", "close": 49.06, "volume": 805343.0}, {"date": "2016-09-08", "close": 49.31, "volume": 1103626.0}, {"date": "2016-09-09", "close": 47.16, "volume": 880192.0}, {"date": "2016-09-12", "close": 48.62, "volume": 833661.0}, {"date": "2016-09-13", "close": 48.52, "volume": 949537.0}, {"date": "2016-09-14", "close": 48.69, "volume": 874267.0}, {"date": "2016-09-15", "close": 49.14, "volume": 647601.0}, {"date": "2016-09-16", "close": 48.84, "volume": 1594183.0}, {"date": "2016-09-19", "close": 48.38, "volume": 797548.0}, {"date": "2016-09-20", "close": 48.0, "volume": 459415.0}, {"date": "2016-09-21", "close": 47.62, "volume": 1025741.0}, {"date": "2016-09-22", "close": 48.28, "volume": 521265.0}, {"date": "2016-09-23", "close": 48.53, "volume": 510448.0}, {"date": "2016-09-26", "close": 47.82, "volume": 709722.0}, {"date": "2016-09-27", "close": 47.66, "volume": 885560.0}, {"date": "2016-09-28", "close": 47.45, "volume": 671648.0}, {"date": "2016-09-29", "close": 47.26, "volume": 1219826.0}, {"date": "2016-09-30", "close": 48.71, "volume": 956184.0}, {"date": "2016-10-03", "close": 48.84, "volume": 950497.0}, {"date": "2016-10-04", "close": 48.88, "volume": 944757.0}, {"date": "2016-10-05", "close": 49.76, "volume": 1084896.0}, {"date": "2016-10-06", "close": 50.16, "volume": 1089815.0}, {"date": "2016-10-07", "close": 49.27, "volume": 866788.0}, {"date": "2016-10-10", "close": 49.06, "volume": 674361.0}, {"date": "2016-10-11", "close": 48.31, "volume": 795744.0}, {"date": "2016-10-12", "close": 48.48, "volume": 411889.0}, {"date": "2016-10-13", "close": 48.13, "volume": 975299.0}, {"date": "2016-10-14", "close": 48.32, "volume": 655114.0}, {"date": "2016-10-17", "close": 47.92, "volume": 419314.0}, {"date": "2016-10-18", "close": 47.9, "volume": 456437.0}, {"date": "2016-10-19", "close": 48.81, "volume": 546568.0}, {"date": "2016-10-20", "close": 46.85, "volume": 993927.0}, {"date": "2016-10-21", "close": 46.82, "volume": 497088.0}, {"date": "2016-10-24", "close": 47.21, "volume": 432786.0}, {"date": "2016-10-25", "close": 45.81, "volume": 1039314.0}, {"date": "2016-10-26", "close": 46.7, "volume": 933426.0}, {"date": "2016-10-27", "close": 46.05, "volume": 912641.0}, {"date": "2016-10-28", "close": 44.15, "volume": 2449131.0}, {"date": "2016-10-31", "close": 43.87, "volume": 1334189.0}, {"date": "2016-11-01", "close": 42.95, "volume": 1634456.0}, {"date": "2016-11-02", "close": 41.93, "volume": 2105456.0}, {"date": "2016-11-03", "close": 40.97, "volume": 2061741.0}, {"date": "2016-11-04", "close": 40.86, "volume": 1440926.0}, {"date": "2016-11-07", "close": 41.28, "volume": 822002.0}, {"date": "2016-11-08", "close": 40.26, "volume": 1153661.0}, {"date": "2016-11-09", "close": 41.53, "volume": 1181732.0}, {"date": "2016-11-10", "close": 42.37, "volume": 1016402.0}, {"date": "2016-11-11", "close": 43.1, "volume": 1167978.0}, {"date": "2016-11-14", "close": 45.83, "volume": 2646188.0}, {"date": "2016-11-15", "close": 44.73, "volume": 969532.0}, {"date": "2016-11-16", "close": 44.03, "volume": 996739.0}, {"date": "2016-11-17", "close": 44.08, "volume": 716477.0}, {"date": "2016-11-18", "close": 43.96, "volume": 689596.0}, {"date": "2016-11-21", "close": 45.03, "volume": 981461.0}, {"date": "2016-11-22", "close": 44.79, "volume": 515016.0}, {"date": "2016-11-23", "close": 44.92, "volume": 579260.0}, {"date": "2016-11-25", "close": 44.79, "volume": 289530.0}, {"date": "2016-11-28", "close": 44.64, "volume": 684898.0}, {"date": "2016-11-29", "close": 44.23, "volume": 602761.0}, {"date": "2016-11-30", "close": 44.66, "volume": 823048.0}, {"date": "2016-12-01", "close": 46.34, "volume": 1276624.0}, {"date": "2016-12-02", "close": 44.67, "volume": 825580.0}, {"date": "2016-12-05", "close": 45.58, "volume": 969469.0}, {"date": "2016-12-06", "close": 46.86, "volume": 1338009.0}, {"date": "2016-12-07", "close": 48.37, "volume": 894430.0}, {"date": "2016-12-08", "close": 49.88, "volume": 1518816.0}, {"date": "2016-12-09", "close": 48.97, "volume": 1026442.0}, {"date": "2016-12-12", "close": 48.12, "volume": 1147552.0}, {"date": "2016-12-13", "close": 47.99, "volume": 987411.0}, {"date": "2016-12-14", "close": 47.5, "volume": 857776.0}, {"date": "2016-12-15", "close": 47.98, "volume": 694305.0}, {"date": "2016-12-16", "close": 47.96, "volume": 1159761.0}, {"date": "2016-12-19", "close": 48.6, "volume": 557528.0}, {"date": "2016-12-20", "close": 49.41, "volume": 942665.0}, {"date": "2016-12-21", "close": 49.54, "volume": 523312.0}, {"date": "2016-12-22", "close": 48.92, "volume": 914748.0}, {"date": "2016-12-23", "close": 48.99, "volume": 487963.0}, {"date": "2016-12-27", "close": 49.55, "volume": 769614.0}, {"date": "2016-12-28", "close": 48.4, "volume": 612051.0}, {"date": "2016-12-29", "close": 48.68, "volume": 460083.0}, {"date": "2016-12-30", "close": 48.65, "volume": 525863.0}, {"date": "2017-01-03", "close": 49.28, "volume": 868240.0}, {"date": "2017-01-04", "close": 51.22, "volume": 1330535.0}, {"date": "2017-01-05", "close": 51.12, "volume": 1430312.0}, {"date": "2017-01-06", "close": 50.33, "volume": 1120300.0}, {"date": "2017-01-09", "close": 50.54, "volume": 593512.0}, {"date": "2017-01-10", "close": 51.13, "volume": 582538.0}, {"date": "2017-01-11", "close": 51.38, "volume": 678315.0}, {"date": "2017-01-12", "close": 51.61, "volume": 685606.0}, {"date": "2017-01-13", "close": 51.32, "volume": 457158.0}, {"date": "2017-01-17", "close": 51.67, "volume": 862609.0}, {"date": "2017-01-18", "close": 51.82, "volume": 819419.0}, {"date": "2017-01-19", "close": 51.62, "volume": 670712.0}, {"date": "2017-01-20", "close": 51.69, "volume": 701413.0}, {"date": "2017-01-23", "close": 52.18, "volume": 1660939.0}, {"date": "2017-01-24", "close": 53.01, "volume": 677042.0}, {"date": "2017-01-25", "close": 52.96, "volume": 1907472.0}, {"date": "2017-01-26", "close": 52.86, "volume": 911391.0}, {"date": "2017-01-27", "close": 52.18, "volume": 542112.0}, {"date": "2017-01-30", "close": 52.62, "volume": 1051367.0}, {"date": "2017-01-31", "close": 53.12, "volume": 916582.0}, {"date": "2017-02-01", "close": 52.42, "volume": 858248.0}, {"date": "2017-02-02", "close": 51.77, "volume": 1241096.0}, {"date": "2017-02-03", "close": 49.77, "volume": 2287935.0}, {"date": "2017-02-06", "close": 48.47, "volume": 3202826.0}, {"date": "2017-02-07", "close": 48.08, "volume": 1832324.0}, {"date": "2017-02-08", "close": 47.65, "volume": 1218311.0}, {"date": "2017-02-09", "close": 47.35, "volume": 1028135.0}, {"date": "2017-02-10", "close": 47.88, "volume": 798574.0}, {"date": "2017-02-13", "close": 47.17, "volume": 891839.0}, {"date": "2017-02-14", "close": 47.53, "volume": 1417574.0}, {"date": "2017-02-15", "close": 47.43, "volume": 929758.0}, {"date": "2017-02-16", "close": 46.92, "volume": 1196220.0}, {"date": "2017-02-17", "close": 47.77, "volume": 1210459.0}, {"date": "2017-02-21", "close": 48.27, "volume": 859702.0}, {"date": "2017-02-22", "close": 47.67, "volume": 523721.0}, {"date": "2017-02-23", "close": 46.59, "volume": 781367.0}, {"date": "2017-02-24", "close": 46.83, "volume": 835940.0}, {"date": "2017-02-27", "close": 47.05, "volume": 498308.0}, {"date": "2017-02-28", "close": 45.9, "volume": 1212762.0}, {"date": "2017-03-01", "close": 46.61, "volume": 781929.0}, {"date": "2017-03-02", "close": 46.44, "volume": 454710.0}, {"date": "2017-03-03", "close": 45.82, "volume": 814140.0}, {"date": "2017-03-06", "close": 45.33, "volume": 1903623.0}, {"date": "2017-03-07", "close": 45.26, "volume": 1358491.0}, {"date": "2017-03-08", "close": 45.49, "volume": 991388.0}, {"date": "2017-03-09", "close": 44.7, "volume": 937057.0}, {"date": "2017-03-10", "close": 44.84, "volume": 901424.0}, {"date": "2017-03-13", "close": 44.83, "volume": 733077.0}, {"date": "2017-03-14", "close": 44.82, "volume": 562711.0}, {"date": "2017-03-15", "close": 45.38, "volume": 797251.0}, {"date": "2017-03-16", "close": 45.28, "volume": 651384.0}, {"date": "2017-03-17", "close": 44.53, "volume": 1994907.0}, {"date": "2017-03-20", "close": 43.92, "volume": 1253272.0}, {"date": "2017-03-21", "close": 42.4, "volume": 1501068.0}, {"date": "2017-03-22", "close": 42.39, "volume": 792707.0}, {"date": "2017-03-23", "close": 42.01, "volume": 733443.0}, {"date": "2017-03-24", "close": 42.27, "volume": 1258997.0}, {"date": "2017-03-27", "close": 42.28, "volume": 754495.0}, {"date": "2017-03-28", "close": 43.06, "volume": 702589.0}, {"date": "2017-03-29", "close": 43.42, "volume": 852863.0}, {"date": "2017-03-30", "close": 43.49, "volume": 555654.0}, {"date": "2017-03-31", "close": 42.29, "volume": 1748110.0}, {"date": "2017-04-03", "close": 40.84, "volume": 2380416.0}, {"date": "2017-04-04", "close": 40.27, "volume": 1323246.0}, {"date": "2017-04-05", "close": 39.66, "volume": 1531235.0}, {"date": "2017-04-06", "close": 40.32, "volume": 2266691.0}, {"date": "2017-04-07", "close": 40.14, "volume": 893381.0}, {"date": "2017-04-10", "close": 40.65, "volume": 857073.0}, {"date": "2017-04-11", "close": 40.82, "volume": 783820.0}, {"date": "2017-04-12", "close": 40.07, "volume": 952874.0}, {"date": "2017-04-13", "close": 39.43, "volume": 1356077.0}, {"date": "2017-04-17", "close": 40.33, "volume": 1042166.0}, {"date": "2017-04-18", "close": 41.55, "volume": 2941185.0}, {"date": "2017-04-19", "close": 43.3, "volume": 3579995.0}, {"date": "2017-04-20", "close": 43.65, "volume": 2235246.0}, {"date": "2017-04-21", "close": 42.81, "volume": 1918868.0}, {"date": "2017-04-24", "close": 44.06, "volume": 1948747.0}, {"date": "2017-04-25", "close": 43.86, "volume": 2968548.0}, {"date": "2017-04-26", "close": 43.14, "volume": 1591321.0}, {"date": "2017-04-27", "close": 43.65, "volume": 1600230.0}, {"date": "2017-04-28", "close": 42.0, "volume": 1393235.0}, {"date": "2017-05-01", "close": 41.65, "volume": 1918928.0}, {"date": "2017-05-02", "close": 40.28, "volume": 2618006.0}, {"date": "2017-05-03", "close": 40.41, "volume": 1621144.0}, {"date": "2017-05-04", "close": 40.43, "volume": 876084.0}, {"date": "2017-05-05", "close": 40.74, "volume": 704615.0}, {"date": "2017-05-08", "close": 40.74, "volume": 951956.0}, {"date": "2017-05-09", "close": 40.14, "volume": 971131.0}, {"date": "2017-05-10", "close": 40.18, "volume": 1108847.0}, {"date": "2017-05-11", "close": 39.93, "volume": 1200142.0}, {"date": "2017-05-12", "close": 39.36, "volume": 1554085.0}, {"date": "2017-05-15", "close": 40.54, "volume": 2250681.0}, {"date": "2017-05-16", "close": 40.4, "volume": 2176050.0}, {"date": "2017-05-17", "close": 39.08, "volume": 2168641.0}, {"date": "2017-05-18", "close": 39.24, "volume": 944555.0}, {"date": "2017-05-19", "close": 39.67, "volume": 839230.0}, {"date": "2017-05-22", "close": 39.62, "volume": 987537.0}, {"date": "2017-05-23", "close": 38.99, "volume": 1131719.0}, {"date": "2017-05-24", "close": 39.24, "volume": 883224.0}, {"date": "2017-05-25", "close": 38.9, "volume": 1285130.0}, {"date": "2017-05-26", "close": 39.27, "volume": 829359.0}, {"date": "2017-05-30", "close": 39.33, "volume": 1319045.0}, {"date": "2017-05-31", "close": 39.52, "volume": 1214780.0}, {"date": "2017-06-01", "close": 40.35, "volume": 1668815.0}, {"date": "2017-06-02", "close": 39.86, "volume": 939445.0}, {"date": "2017-06-05", "close": 39.82, "volume": 815009.0}, {"date": "2017-06-06", "close": 40.02, "volume": 1281424.0}, {"date": "2017-06-07", "close": 40.17, "volume": 1099595.0}, {"date": "2017-06-08", "close": 39.68, "volume": 1407487.0}, {"date": "2017-06-09", "close": 40.65, "volume": 1133128.0}, {"date": "2017-06-12", "close": 42.04, "volume": 1736852.0}, {"date": "2017-06-13", "close": 42.11, "volume": 1278358.0}, {"date": "2017-06-14", "close": 42.16, "volume": 706974.0}, {"date": "2017-06-15", "close": 42.76, "volume": 1941189.0}, {"date": "2017-06-16", "close": 40.31, "volume": 3082817.0}, {"date": "2017-06-19", "close": 40.25, "volume": 1869518.0}, {"date": "2017-06-20", "close": 39.53, "volume": 1091377.0}, {"date": "2017-06-21", "close": 39.39, "volume": 1384863.0}, {"date": "2017-06-22", "close": 39.53, "volume": 1274793.0}, {"date": "2017-06-23", "close": 39.52, "volume": 1127554.0}, {"date": "2017-06-26", "close": 40.84, "volume": 1165276.0}, {"date": "2017-06-27", "close": 40.98, "volume": 865941.0}, {"date": "2017-06-28", "close": 41.45, "volume": 1048546.0}, {"date": "2017-06-29", "close": 41.94, "volume": 1197488.0}, {"date": "2017-06-30", "close": 42.16, "volume": 830226.0}, {"date": "2017-07-03", "close": 43.02, "volume": 695382.0}, {"date": "2017-07-05", "close": 42.03, "volume": 1393670.0}, {"date": "2017-07-06", "close": 41.07, "volume": 861922.0}, {"date": "2017-07-07", "close": 41.8, "volume": 890955.0}, {"date": "2017-07-10", "close": 40.34, "volume": 1934375.0}, {"date": "2017-07-11", "close": 40.55, "volume": 1034739.0}, {"date": "2017-07-12", "close": 41.12, "volume": 1619494.0}, {"date": "2017-07-13", "close": 42.9, "volume": 1598063.0}, {"date": "2017-07-14", "close": 42.01, "volume": 905990.0}, {"date": "2017-07-17", "close": 42.29, "volume": 2132156.0}, {"date": "2017-07-18", "close": 42.18, "volume": 794507.0}, {"date": "2017-07-19", "close": 42.43, "volume": 446569.0}, {"date": "2017-07-20", "close": 42.98, "volume": 921254.0}, {"date": "2017-07-21", "close": 42.97, "volume": 742158.0}, {"date": "2017-07-24", "close": 42.85, "volume": 1124875.0}, {"date": "2017-07-25", "close": 42.82, "volume": 1147653.0}, {"date": "2017-07-26", "close": 42.48, "volume": 898808.0}, {"date": "2017-07-27", "close": 42.27, "volume": 1675635.0}, {"date": "2017-07-28", "close": 42.65, "volume": 919077.0}, {"date": "2017-07-31", "close": 42.38, "volume": 1704329.0}, {"date": "2017-08-01", "close": 41.97, "volume": 1940819.0}, {"date": "2017-08-02", "close": 38.96, "volume": 3968149.0}, {"date": "2017-08-03", "close": 38.72, "volume": 2448624.0}, {"date": "2017-08-04", "close": 39.7, "volume": 2078865.0}, {"date": "2017-08-07", "close": 40.34, "volume": 16499900.0}, {"date": "2017-08-08", "close": 40.0, "volume": 1817692.0}, {"date": "2017-08-09", "close": 40.78, "volume": 1357870.0}, {"date": "2017-08-10", "close": 40.38, "volume": 1529818.0}, {"date": "2017-08-11", "close": 41.04, "volume": 1250747.0}, {"date": "2017-08-14", "close": 41.72, "volume": 2381466.0}, {"date": "2017-08-15", "close": 41.75, "volume": 1409191.0}, {"date": "2017-08-16", "close": 41.94, "volume": 1240913.0}, {"date": "2017-08-17", "close": 40.96, "volume": 1841632.0}, {"date": "2017-08-18", "close": 41.68, "volume": 1343009.0}, {"date": "2017-08-21", "close": 42.45, "volume": 1101377.0}, {"date": "2017-08-22", "close": 42.75, "volume": 1469135.0}, {"date": "2017-08-23", "close": 42.48, "volume": 1460792.0}, {"date": "2017-08-24", "close": 42.15, "volume": 1525143.0}, {"date": "2017-08-25", "close": 42.91, "volume": 1135947.0}, {"date": "2017-08-28", "close": 42.06, "volume": 1509413.0}, {"date": "2017-08-29", "close": 41.77, "volume": 1364183.0}, {"date": "2017-08-30", "close": 43.48, "volume": 1999253.0}, {"date": "2017-08-31", "close": 45.37, "volume": 2183625.0}, {"date": "2017-09-01", "close": 45.52, "volume": 1615201.0}, {"date": "2017-09-05", "close": 46.01, "volume": 1910544.0}, {"date": "2017-09-06", "close": 44.76, "volume": 1733431.0}, {"date": "2017-09-07", "close": 44.74, "volume": 1282863.0}, {"date": "2017-09-08", "close": 44.9, "volume": 1147462.0}, {"date": "2017-09-11", "close": 45.59, "volume": 1054323.0}, {"date": "2017-09-12", "close": 45.8, "volume": 906566.0}, {"date": "2017-09-13", "close": 46.52, "volume": 1187501.0}, {"date": "2017-09-14", "close": 45.99, "volume": 901848.0}, {"date": "2017-09-15", "close": 46.31, "volume": 1434995.0}, {"date": "2017-09-18", "close": 46.1, "volume": 895486.0}, {"date": "2017-09-19", "close": 46.89, "volume": 1566239.0}, {"date": "2017-09-20", "close": 46.8, "volume": 836972.0}, {"date": "2017-09-21", "close": 46.94, "volume": 958556.0}, {"date": "2017-09-22", "close": 47.36, "volume": 1004209.0}, {"date": "2017-09-25", "close": 47.68, "volume": 1043859.0}, {"date": "2017-09-26", "close": 48.82, "volume": 1632684.0}, {"date": "2017-09-27", "close": 48.28, "volume": 1039571.0}, {"date": "2017-09-28", "close": 47.24, "volume": 1658970.0}, {"date": "2017-09-29", "close": 47.46, "volume": 845071.0}, {"date": "2017-10-02", "close": 47.82, "volume": 651122.0}, {"date": "2017-10-03", "close": 48.37, "volume": 885273.0}, {"date": "2017-10-04", "close": 47.61, "volume": 615843.0}, {"date": "2017-10-05", "close": 47.56, "volume": 637996.0}, {"date": "2017-10-06", "close": 47.53, "volume": 501806.0}, {"date": "2017-10-09", "close": 46.75, "volume": 446919.0}, {"date": "2017-10-10", "close": 46.26, "volume": 753674.0}, {"date": "2017-10-11", "close": 45.21, "volume": 787914.0}, {"date": "2017-10-12", "close": 44.79, "volume": 930483.0}, {"date": "2017-10-13", "close": 44.0, "volume": 1104349.0}, {"date": "2017-10-16", "close": 44.15, "volume": 733280.0}, {"date": "2017-10-17", "close": 44.84, "volume": 765883.0}, {"date": "2017-10-18", "close": 44.63, "volume": 1244679.0}, {"date": "2017-10-19", "close": 44.52, "volume": 674552.0}, {"date": "2017-10-20", "close": 45.5, "volume": 687003.0}, {"date": "2017-10-23", "close": 45.68, "volume": 679800.0}, {"date": "2017-10-24", "close": 46.32, "volume": 649050.0}, {"date": "2017-10-25", "close": 46.68, "volume": 1066757.0}, {"date": "2017-10-26", "close": 47.77, "volume": 1147611.0}, {"date": "2017-10-27", "close": 47.6, "volume": 1410767.0}, {"date": "2017-10-30", "close": 47.59, "volume": 612583.0}, {"date": "2017-10-31", "close": 47.4, "volume": 1135677.0}, {"date": "2017-11-01", "close": 47.6, "volume": 2041501.0}, {"date": "2017-11-02", "close": 54.65, "volume": 4696399.0}, {"date": "2017-11-03", "close": 53.69, "volume": 2228726.0}, {"date": "2017-11-06", "close": 54.46, "volume": 1371614.0}, {"date": "2017-11-07", "close": 52.92, "volume": 1707380.0}, {"date": "2017-11-08", "close": 51.97, "volume": 1131610.0}, {"date": "2017-11-09", "close": 51.45, "volume": 1018626.0}, {"date": "2017-11-10", "close": 52.48, "volume": 1432513.0}, {"date": "2017-11-13", "close": 52.73, "volume": 650294.0}, {"date": "2017-11-14", "close": 53.24, "volume": 828436.0}, {"date": "2017-11-15", "close": 53.12, "volume": 757104.0}, {"date": "2017-11-16", "close": 52.06, "volume": 716045.0}, {"date": "2017-11-17", "close": 51.72, "volume": 1069605.0}, {"date": "2017-11-20", "close": 51.85, "volume": 479778.0}, {"date": "2017-11-21", "close": 52.21, "volume": 815035.0}, {"date": "2017-11-22", "close": 52.09, "volume": 501476.0}, {"date": "2017-11-24", "close": 52.58, "volume": 368672.0}, {"date": "2017-11-27", "close": 52.54, "volume": 646752.0}, {"date": "2017-11-28", "close": 53.33, "volume": 850312.0}, {"date": "2017-11-29", "close": 55.36, "volume": 1390958.0}, {"date": "2017-11-30", "close": 55.37, "volume": 1158435.0}, {"date": "2017-12-01", "close": 55.04, "volume": 534757.0}, {"date": "2017-12-04", "close": 56.25, "volume": 1062274.0}, {"date": "2017-12-05", "close": 55.84, "volume": 709961.0}, {"date": "2017-12-06", "close": 55.28, "volume": 895914.0}, {"date": "2017-12-07", "close": 55.38, "volume": 704535.0}, {"date": "2017-12-08", "close": 55.59, "volume": 746684.0}, {"date": "2017-12-11", "close": 55.45, "volume": 682349.0}, {"date": "2017-12-12", "close": 54.48, "volume": 575772.0}, {"date": "2017-12-13", "close": 54.26, "volume": 1023909.0}, {"date": "2017-12-14", "close": 52.42, "volume": 1063228.0}, {"date": "2017-12-15", "close": 52.57, "volume": 1684047.0}, {"date": "2017-12-18", "close": 53.79, "volume": 905430.0}, {"date": "2017-12-19", "close": 52.61, "volume": 1331267.0}, {"date": "2017-12-20", "close": 52.18, "volume": 451149.0}, {"date": "2017-12-21", "close": 51.54, "volume": 767361.0}, {"date": "2017-12-22", "close": 51.54, "volume": 599511.0}, {"date": "2017-12-26", "close": 51.64, "volume": 443381.0}, {"date": "2017-12-27", "close": 51.45, "volume": 324433.0}, {"date": "2017-12-28", "close": 51.38, "volume": 318453.0}, {"date": "2017-12-29", "close": 51.33, "volume": 776761.0}, {"date": "2018-01-02", "close": 52.47, "volume": 968080.0}, {"date": "2018-01-03", "close": 53.75, "volume": 1294889.0}, {"date": "2018-01-04", "close": 54.65, "volume": 1639920.0}, {"date": "2018-01-05", "close": 55.58, "volume": 695910.0}, {"date": "2018-01-08", "close": 56.87, "volume": 1058397.0}, {"date": "2018-01-09", "close": 56.38, "volume": 715867.0}, {"date": "2018-01-10", "close": 56.1, "volume": 648397.0}, {"date": "2018-01-11", "close": 57.7, "volume": 611829.0}, {"date": "2018-01-12", "close": 57.96, "volume": 487942.0}, {"date": "2018-01-16", "close": 57.24, "volume": 660825.0}, {"date": "2018-01-17", "close": 56.37, "volume": 710860.0}, {"date": "2018-01-18", "close": 56.43, "volume": 843483.0}, {"date": "2018-01-19", "close": 58.93, "volume": 1634287.0}, {"date": "2018-01-22", "close": 60.04, "volume": 1025909.0}, {"date": "2018-01-23", "close": 60.1, "volume": 916863.0}, {"date": "2018-01-24", "close": 61.02, "volume": 992519.0}, {"date": "2018-01-25", "close": 61.25, "volume": 799692.0}, {"date": "2018-01-26", "close": 62.0, "volume": 678851.0}, {"date": "2018-01-29", "close": 61.07, "volume": 712435.0}, {"date": "2018-01-30", "close": 61.09, "volume": 976677.0}, {"date": "2018-01-31", "close": 60.22, "volume": 2172783.0}, {"date": "2018-02-01", "close": 58.04, "volume": 2211598.0}, {"date": "2018-02-02", "close": 57.23, "volume": 1556906.0}, {"date": "2018-02-05", "close": 53.68, "volume": 1623652.0}, {"date": "2018-02-06", "close": 54.42, "volume": 1510981.0}, {"date": "2018-02-07", "close": 53.57, "volume": 959992.0}, {"date": "2018-02-08", "close": 52.69, "volume": 1432097.0}, {"date": "2018-02-09", "close": 54.02, "volume": 1366884.0}, {"date": "2018-02-12", "close": 54.61, "volume": 651934.0}, {"date": "2018-02-13", "close": 53.4, "volume": 1090638.0}, {"date": "2018-02-14", "close": 52.73, "volume": 1283880.0}, {"date": "2018-02-15", "close": 52.6, "volume": 1070538.0}, {"date": "2018-02-16", "close": 53.11, "volume": 848997.0}, {"date": "2018-02-20", "close": 51.98, "volume": 712305.0}, {"date": "2018-02-21", "close": 51.74, "volume": 1041354.0}, {"date": "2018-02-22", "close": 51.84, "volume": 638384.0}, {"date": "2018-02-23", "close": 52.46, "volume": 540720.0}, {"date": "2018-02-26", "close": 52.14, "volume": 421190.0}, {"date": "2018-02-27", "close": 50.59, "volume": 812910.0}, {"date": "2018-02-28", "close": 50.21, "volume": 1246844.0}, {"date": "2018-03-01", "close": 49.16, "volume": 1482863.0}, {"date": "2018-03-02", "close": 49.67, "volume": 906550.0}, {"date": "2018-03-05", "close": 50.49, "volume": 827230.0}, {"date": "2018-03-06", "close": 51.32, "volume": 886524.0}, {"date": "2018-03-07", "close": 50.83, "volume": 732399.0}, {"date": "2018-03-08", "close": 50.39, "volume": 517441.0}, {"date": "2018-03-09", "close": 51.49, "volume": 527535.0}, {"date": "2018-03-12", "close": 50.97, "volume": 319354.0}, {"date": "2018-03-13", "close": 50.94, "volume": 418830.0}, {"date": "2018-03-14", "close": 51.12, "volume": 408979.0}, {"date": "2018-03-15", "close": 50.29, "volume": 316351.0}, {"date": "2018-03-16", "close": 50.57, "volume": 916010.0}, {"date": "2018-03-19", "close": 50.18, "volume": 453571.0}, {"date": "2018-03-20", "close": 47.82, "volume": 1321381.0}, {"date": "2018-03-21", "close": 48.06, "volume": 648984.0}, {"date": "2018-03-22", "close": 47.1, "volume": 680879.0}, {"date": "2018-03-23", "close": 46.42, "volume": 875398.0}, {"date": "2018-03-26", "close": 47.1, "volume": 863444.0}, {"date": "2018-03-27", "close": 46.07, "volume": 814433.0}, {"date": "2018-03-28", "close": 45.85, "volume": 1156345.0}, {"date": "2018-03-29", "close": 46.78, "volume": 962705.0}, {"date": "2018-04-02", "close": 45.41, "volume": 1012770.0}, {"date": "2018-04-03", "close": 46.07, "volume": 843678.0}, {"date": "2018-04-04", "close": 47.38, "volume": 900526.0}, {"date": "2018-04-05", "close": 47.66, "volume": 461059.0}, {"date": "2018-04-06", "close": 46.47, "volume": 663189.0}, {"date": "2018-04-09", "close": 46.17, "volume": 650909.0}, {"date": "2018-04-10", "close": 47.58, "volume": 778397.0}, {"date": "2018-04-11", "close": 46.59, "volume": 466448.0}, {"date": "2018-04-12", "close": 46.53, "volume": 573434.0}, {"date": "2018-04-13", "close": 46.12, "volume": 692222.0}, {"date": "2018-04-16", "close": 46.89, "volume": 538819.0}, {"date": "2018-04-17", "close": 47.08, "volume": 739393.0}, {"date": "2018-04-18", "close": 47.49, "volume": 584253.0}, {"date": "2018-04-19", "close": 46.45, "volume": 647358.0}, {"date": "2018-04-20", "close": 45.57, "volume": 656264.0}, {"date": "2018-04-23", "close": 45.99, "volume": 629005.0}, {"date": "2018-04-24", "close": 45.87, "volume": 787858.0}, {"date": "2018-04-25", "close": 46.39, "volume": 1142406.0}, {"date": "2018-04-26", "close": 45.91, "volume": 1010901.0}, {"date": "2018-04-27", "close": 46.29, "volume": 959581.0}, {"date": "2018-04-30", "close": 46.19, "volume": 1483568.0}, {"date": "2018-05-01", "close": 46.52, "volume": 2046389.0}, {"date": "2018-05-02", "close": 47.14, "volume": 1235154.0}, {"date": "2018-05-03", "close": 47.13, "volume": 1055941.0}, {"date": "2018-05-04", "close": 47.43, "volume": 854370.0}, {"date": "2018-05-07", "close": 47.55, "volume": 920365.0}, {"date": "2018-05-08", "close": 47.48, "volume": 928242.0}, {"date": "2018-05-09", "close": 46.61, "volume": 920270.0}, {"date": "2018-05-10", "close": 45.95, "volume": 688341.0}, {"date": "2018-05-11", "close": 46.02, "volume": 659378.0}, {"date": "2018-05-14", "close": 46.6, "volume": 598908.0}, {"date": "2018-05-15", "close": 46.11, "volume": 1044612.0}, {"date": "2018-05-16", "close": 46.91, "volume": 682551.0}, {"date": "2018-05-17", "close": 47.61, "volume": 683518.0}, {"date": "2018-05-18", "close": 46.21, "volume": 884475.0}, {"date": "2018-05-21", "close": 47.14, "volume": 542121.0}, {"date": "2018-05-22", "close": 45.79, "volume": 503827.0}, {"date": "2018-05-23", "close": 45.9, "volume": 796428.0}, {"date": "2018-05-24", "close": 45.94, "volume": 1310169.0}, {"date": "2018-05-25", "close": 46.15, "volume": 459127.0}, {"date": "2018-05-29", "close": 46.23, "volume": 581115.0}, {"date": "2018-05-30", "close": 46.53, "volume": 854909.0}, {"date": "2018-05-31", "close": 45.66, "volume": 4027344.0}, {"date": "2018-06-01", "close": 46.61, "volume": 794853.0}, {"date": "2018-06-04", "close": 46.89, "volume": 652084.0}, {"date": "2018-06-05", "close": 47.53, "volume": 523941.0}, {"date": "2018-06-06", "close": 48.91, "volume": 755356.0}, {"date": "2018-06-07", "close": 48.44, "volume": 1182488.0}, {"date": "2018-06-08", "close": 49.11, "volume": 511569.0}, {"date": "2018-06-11", "close": 49.61, "volume": 464239.0}, {"date": "2018-06-12", "close": 49.7, "volume": 667692.0}, {"date": "2018-06-13", "close": 48.46, "volume": 779325.0}, {"date": "2018-06-14", "close": 49.02, "volume": 567380.0}, {"date": "2018-06-15", "close": 49.42, "volume": 815610.0}, {"date": "2018-06-18", "close": 49.51, "volume": 522539.0}, {"date": "2018-06-19", "close": 50.22, "volume": 703274.0}, {"date": "2018-06-20", "close": 51.06, "volume": 720500.0}, {"date": "2018-06-21", "close": 50.48, "volume": 838154.0}, {"date": "2018-06-22", "close": 50.18, "volume": 1314509.0}, {"date": "2018-06-25", "close": 49.82, "volume": 1697936.0}, {"date": "2018-06-26", "close": 49.95, "volume": 816373.0}, {"date": "2018-06-27", "close": 48.98, "volume": 1121599.0}, {"date": "2018-06-28", "close": 49.14, "volume": 912093.0}, {"date": "2018-06-29", "close": 48.58, "volume": 1128596.0}, {"date": "2018-07-02", "close": 48.39, "volume": 585525.0}, {"date": "2018-07-03", "close": 48.27, "volume": 308643.0}, {"date": "2018-07-05", "close": 48.96, "volume": 863637.0}, {"date": "2018-07-06", "close": 49.73, "volume": 833379.0}, {"date": "2018-07-09", "close": 50.48, "volume": 544934.0}, {"date": "2018-07-10", "close": 48.38, "volume": 2694106.0}, {"date": "2018-07-11", "close": 47.75, "volume": 1242607.0}, {"date": "2018-07-12", "close": 47.71, "volume": 761691.0}, {"date": "2018-07-13", "close": 48.85, "volume": 847315.0}, {"date": "2018-07-16", "close": 49.17, "volume": 500105.0}, {"date": "2018-07-17", "close": 49.64, "volume": 424550.0}, {"date": "2018-07-18", "close": 48.94, "volume": 1069784.0}, {"date": "2018-07-19", "close": 49.36, "volume": 649904.0}, {"date": "2018-07-20", "close": 48.59, "volume": 548507.0}, {"date": "2018-07-23", "close": 48.89, "volume": 615130.0}, {"date": "2018-07-24", "close": 48.18, "volume": 664992.0}, {"date": "2018-07-25", "close": 46.28, "volume": 1754700.0}, {"date": "2018-07-26", "close": 45.86, "volume": 1250201.0}, {"date": "2018-07-27", "close": 45.94, "volume": 902570.0}, {"date": "2018-07-30", "close": 47.61, "volume": 1467865.0}, {"date": "2018-07-31", "close": 48.53, "volume": 1379314.0}, {"date": "2018-08-01", "close": 47.26, "volume": 1818906.0}, {"date": "2018-08-02", "close": 46.33, "volume": 1145590.0}, {"date": "2018-08-03", "close": 47.26, "volume": 778699.0}, {"date": "2018-08-06", "close": 47.8, "volume": 1029813.0}, {"date": "2018-08-07", "close": 48.35, "volume": 569729.0}, {"date": "2018-08-08", "close": 47.7, "volume": 573364.0}, {"date": "2018-08-09", "close": 47.05, "volume": 714032.0}, {"date": "2018-08-10", "close": 46.31, "volume": 498440.0}, {"date": "2018-08-13", "close": 45.8, "volume": 626196.0}, {"date": "2018-08-14", "close": 46.0, "volume": 643441.0}, {"date": "2018-08-15", "close": 46.0, "volume": 820433.0}, {"date": "2018-08-16", "close": 46.03, "volume": 693548.0}, {"date": "2018-08-17", "close": 46.38, "volume": 750465.0}, {"date": "2018-08-20", "close": 46.83, "volume": 541668.0}, {"date": "2018-08-21", "close": 47.59, "volume": 533079.0}, {"date": "2018-08-22", "close": 47.02, "volume": 504417.0}, {"date": "2018-08-23", "close": 46.38, "volume": 498181.0}, {"date": "2018-08-24", "close": 45.66, "volume": 504265.0}, {"date": "2018-08-27", "close": 46.2, "volume": 550020.0}, {"date": "2018-08-28", "close": 46.42, "volume": 310335.0}, {"date": "2018-08-29", "close": 45.95, "volume": 359817.0}, {"date": "2018-08-30", "close": 45.46, "volume": 392075.0}, {"date": "2018-08-31", "close": 45.35, "volume": 591186.0}, {"date": "2018-09-04", "close": 44.91, "volume": 822520.0}, {"date": "2018-09-05", "close": 44.72, "volume": 803086.0}, {"date": "2018-09-06", "close": 43.69, "volume": 697209.0}, {"date": "2018-09-07", "close": 43.53, "volume": 677717.0}, {"date": "2018-09-10", "close": 44.19, "volume": 676946.0}, {"date": "2018-09-11", "close": 43.83, "volume": 510856.0}, {"date": "2018-09-12", "close": 43.77, "volume": 440036.0}, {"date": "2018-09-13", "close": 43.81, "volume": 410697.0}, {"date": "2018-09-14", "close": 44.9, "volume": 575886.0}, {"date": "2018-09-17", "close": 43.53, "volume": 740673.0}, {"date": "2018-09-18", "close": 43.09, "volume": 720328.0}, {"date": "2018-09-19", "close": 43.91, "volume": 809045.0}, {"date": "2018-09-20", "close": 44.47, "volume": 554873.0}, {"date": "2018-09-21", "close": 44.39, "volume": 872340.0}, {"date": "2018-09-24", "close": 43.53, "volume": 406347.0}, {"date": "2018-09-25", "close": 42.53, "volume": 644095.0}, {"date": "2018-09-26", "close": 42.53, "volume": 556486.0}, {"date": "2018-09-27", "close": 42.11, "volume": 492545.0}, {"date": "2018-09-28", "close": 41.55, "volume": 751618.0}, {"date": "2018-10-01", "close": 41.53, "volume": 487986.0}, {"date": "2018-10-02", "close": 40.61, "volume": 1016127.0}, {"date": "2018-10-03", "close": 40.09, "volume": 1336218.0}, {"date": "2018-10-04", "close": 39.34, "volume": 1576290.0}, {"date": "2018-10-05", "close": 39.2, "volume": 1122538.0}, {"date": "2018-10-08", "close": 39.89, "volume": 902054.0}, {"date": "2018-10-09", "close": 39.84, "volume": 1147595.0}, {"date": "2018-10-10", "close": 39.85, "volume": 988638.0}, {"date": "2018-10-11", "close": 39.04, "volume": 1777919.0}, {"date": "2018-10-12", "close": 38.06, "volume": 1268482.0}, {"date": "2018-10-15", "close": 38.76, "volume": 811222.0}, {"date": "2018-10-16", "close": 40.01, "volume": 729216.0}, {"date": "2018-10-17", "close": 39.86, "volume": 1226325.0}, {"date": "2018-10-18", "close": 38.67, "volume": 857226.0}, {"date": "2018-10-19", "close": 38.9, "volume": 652053.0}, {"date": "2018-10-22", "close": 38.78, "volume": 781502.0}, {"date": "2018-10-23", "close": 40.48, "volume": 1113530.0}, {"date": "2018-10-24", "close": 41.37, "volume": 1947365.0}, {"date": "2018-10-25", "close": 42.37, "volume": 841719.0}, {"date": "2018-10-26", "close": 42.65, "volume": 892982.0}, {"date": "2018-10-29", "close": 42.18, "volume": 1270430.0}, {"date": "2018-10-30", "close": 40.46, "volume": 2457593.0}, {"date": "2018-10-31", "close": 40.48, "volume": 1570753.0}, {"date": "2018-11-01", "close": 40.6, "volume": 1070475.0}, {"date": "2018-11-02", "close": 40.7, "volume": 879866.0}, {"date": "2018-11-05", "close": 39.44, "volume": 1038422.0}, {"date": "2018-11-06", "close": 39.35, "volume": 742042.0}, {"date": "2018-11-07", "close": 39.09, "volume": 998990.0}, {"date": "2018-11-08", "close": 39.37, "volume": 622878.0}, {"date": "2018-11-09", "close": 38.98, "volume": 650633.0}, {"date": "2018-11-12", "close": 39.41, "volume": 683774.0}, {"date": "2018-11-13", "close": 39.27, "volume": 497447.0}, {"date": "2018-11-14", "close": 38.57, "volume": 607601.0}, {"date": "2018-11-15", "close": 38.07, "volume": 713091.0}, {"date": "2018-11-16", "close": 37.16, "volume": 733674.0}, {"date": "2018-11-19", "close": 37.57, "volume": 546222.0}, {"date": "2018-11-20", "close": 36.53, "volume": 682020.0}, {"date": "2018-11-21", "close": 37.09, "volume": 606015.0}, {"date": "2018-11-23", "close": 37.25, "volume": 218321.0}, {"date": "2018-11-26", "close": 37.7, "volume": 855120.0}, {"date": "2018-11-27", "close": 37.55, "volume": 674997.0}, {"date": "2018-11-28", "close": 38.29, "volume": 708836.0}, {"date": "2018-11-29", "close": 37.15, "volume": 605015.0}, {"date": "2018-11-30", "close": 37.13, "volume": 559025.0}, {"date": "2018-12-03", "close": 37.18, "volume": 442974.0}, {"date": "2018-12-04", "close": 35.37, "volume": 977104.0}, {"date": "2018-12-06", "close": 35.24, "volume": 914923.0}, {"date": "2018-12-07", "close": 34.57, "volume": 453714.0}, {"date": "2018-12-10", "close": 33.78, "volume": 659117.0}, {"date": "2018-12-11", "close": 33.84, "volume": 535610.0}, {"date": "2018-12-12", "close": 34.04, "volume": 633107.0}, {"date": "2018-12-13", "close": 33.45, "volume": 814801.0}, {"date": "2018-12-14", "close": 33.37, "volume": 517506.0}, {"date": "2018-12-17", "close": 33.74, "volume": 725204.0}, {"date": "2018-12-18", "close": 34.17, "volume": 819583.0}, {"date": "2018-12-19", "close": 34.04, "volume": 704265.0}, {"date": "2018-12-20", "close": 34.29, "volume": 667827.0}, {"date": "2018-12-21", "close": 33.64, "volume": 1092741.0}, {"date": "2018-12-24", "close": 33.24, "volume": 594257.0}, {"date": "2018-12-26", "close": 34.36, "volume": 736798.0}, {"date": "2018-12-27", "close": 34.31, "volume": 445531.0}, {"date": "2018-12-28", "close": 35.11, "volume": 628137.0}, {"date": "2018-12-31", "close": 35.7, "volume": 761573.0}, {"date": "2019-01-02", "close": 36.05, "volume": 801785.0}, {"date": "2019-01-03", "close": 36.05, "volume": 545398.0}, {"date": "2019-01-04", "close": 37.05, "volume": 631534.0}, {"date": "2019-01-07", "close": 37.66, "volume": 665247.0}, {"date": "2019-01-08", "close": 36.18, "volume": 1056691.0}, {"date": "2019-01-09", "close": 36.91, "volume": 1081685.0}, {"date": "2019-01-10", "close": 36.57, "volume": 1167319.0}, {"date": "2019-01-11", "close": 36.92, "volume": 570754.0}, {"date": "2019-01-14", "close": 37.05, "volume": 415686.0}, {"date": "2019-01-15", "close": 36.85, "volume": 461277.0}, {"date": "2019-01-16", "close": 37.7, "volume": 596406.0}, {"date": "2019-01-17", "close": 37.68, "volume": 443417.0}, {"date": "2019-01-18", "close": 37.92, "volume": 374978.0}, {"date": "2019-01-22", "close": 37.04, "volume": 475190.0}, {"date": "2019-01-23", "close": 36.43, "volume": 594954.0}, {"date": "2019-01-24", "close": 36.81, "volume": 878415.0}, {"date": "2019-01-25", "close": 37.2, "volume": 642766.0}, {"date": "2019-01-28", "close": 37.5, "volume": 460103.0}, {"date": "2019-01-29", "close": 36.95, "volume": 384805.0}, {"date": "2019-01-30", "close": 37.62, "volume": 731363.0}, {"date": "2019-01-31", "close": 38.75, "volume": 1458924.0}, {"date": "2019-02-01", "close": 38.46, "volume": 663202.0}, {"date": "2019-02-04", "close": 38.71, "volume": 868248.0}, {"date": "2019-02-05", "close": 39.24, "volume": 804964.0}, {"date": "2019-02-06", "close": 38.88, "volume": 738472.0}, {"date": "2019-02-07", "close": 37.28, "volume": 778434.0}, {"date": "2019-02-08", "close": 36.94, "volume": 865744.0}, {"date": "2019-02-11", "close": 37.18, "volume": 694346.0}, {"date": "2019-02-12", "close": 38.06, "volume": 560460.0}, {"date": "2019-02-13", "close": 37.95, "volume": 864445.0}, {"date": "2019-02-14", "close": 38.28, "volume": 620114.0}, {"date": "2019-02-15", "close": 39.08, "volume": 1058242.0}, {"date": "2019-02-19", "close": 38.67, "volume": 540224.0}, {"date": "2019-02-20", "close": 39.11, "volume": 553134.0}, {"date": "2019-02-21", "close": 38.38, "volume": 1384088.0}, {"date": "2019-02-22", "close": 37.23, "volume": 1632449.0}, {"date": "2019-02-25", "close": 35.78, "volume": 1551773.0}, {"date": "2019-02-26", "close": 35.67, "volume": 1109422.0}, {"date": "2019-02-27", "close": 34.73, "volume": 1078230.0}, {"date": "2019-02-28", "close": 35.26, "volume": 1247932.0}, {"date": "2019-03-01", "close": 34.89, "volume": 961706.0}, {"date": "2019-03-04", "close": 34.6, "volume": 924152.0}, {"date": "2019-03-05", "close": 34.88, "volume": 567424.0}, {"date": "2019-03-06", "close": 34.43, "volume": 1008847.0}, {"date": "2019-03-07", "close": 33.73, "volume": 953535.0}, {"date": "2019-03-08", "close": 33.61, "volume": 1222404.0}, {"date": "2019-03-11", "close": 34.43, "volume": 1077173.0}, {"date": "2019-03-12", "close": 34.04, "volume": 692924.0}, {"date": "2019-03-13", "close": 33.77, "volume": 1067572.0}, {"date": "2019-03-14", "close": 32.89, "volume": 1233478.0}, {"date": "2019-03-15", "close": 32.87, "volume": 1607595.0}, {"date": "2019-03-18", "close": 33.66, "volume": 1409809.0}, {"date": "2019-03-19", "close": 33.46, "volume": 1001504.0}, {"date": "2019-03-20", "close": 33.61, "volume": 926923.0}, {"date": "2019-03-21", "close": 34.68, "volume": 884508.0}, {"date": "2019-03-22", "close": 33.57, "volume": 995576.0}, {"date": "2019-03-25", "close": 34.0, "volume": 795432.0}, {"date": "2019-03-26", "close": 34.33, "volume": 626200.0}, {"date": "2019-03-27", "close": 35.25, "volume": 902124.0}, {"date": "2019-03-28", "close": 34.99, "volume": 1479504.0}, {"date": "2019-03-29", "close": 35.72, "volume": 890824.0}, {"date": "2019-04-01", "close": 36.22, "volume": 598782.0}, {"date": "2019-04-02", "close": 35.87, "volume": 701143.0}, {"date": "2019-04-03", "close": 36.41, "volume": 622437.0}, {"date": "2019-04-04", "close": 36.67, "volume": 709660.0}, {"date": "2019-04-05", "close": 35.82, "volume": 1067551.0}, {"date": "2019-04-08", "close": 36.5, "volume": 913154.0}, {"date": "2019-04-09", "close": 36.15, "volume": 521472.0}, {"date": "2019-04-10", "close": 36.86, "volume": 720963.0}, {"date": "2019-04-11", "close": 36.55, "volume": 669647.0}, {"date": "2019-04-12", "close": 37.34, "volume": 674273.0}, {"date": "2019-04-15", "close": 37.35, "volume": 528474.0}, {"date": "2019-04-16", "close": 38.06, "volume": 572170.0}, {"date": "2019-04-17", "close": 37.96, "volume": 503891.0}, {"date": "2019-04-18", "close": 37.83, "volume": 765083.0}, {"date": "2019-04-22", "close": 37.33, "volume": 591566.0}, {"date": "2019-04-23", "close": 37.9, "volume": 916123.0}, {"date": "2019-04-24", "close": 38.57, "volume": 1054463.0}, {"date": "2019-04-25", "close": 39.5, "volume": 1587608.0}, {"date": "2019-04-26", "close": 42.31, "volume": 2179780.0}, {"date": "2019-04-29", "close": 42.27, "volume": 2038427.0}, {"date": "2019-04-30", "close": 41.93, "volume": 1554369.0}, {"date": "2019-05-01", "close": 40.99, "volume": 1608224.0}, {"date": "2019-05-02", "close": 41.04, "volume": 1074825.0}, {"date": "2019-05-03", "close": 41.69, "volume": 1106715.0}, {"date": "2019-05-06", "close": 41.76, "volume": 950099.0}, {"date": "2019-05-07", "close": 40.95, "volume": 860878.0}, {"date": "2019-05-08", "close": 40.51, "volume": 614856.0}, {"date": "2019-05-09", "close": 40.1, "volume": 863158.0}, {"date": "2019-05-10", "close": 39.8, "volume": 868909.0}, {"date": "2019-05-13", "close": 39.13, "volume": 1082101.0}, {"date": "2019-05-14", "close": 39.19, "volume": 809101.0}, {"date": "2019-05-15", "close": 39.03, "volume": 989931.0}, {"date": "2019-05-16", "close": 39.73, "volume": 1037105.0}, {"date": "2019-05-17", "close": 40.05, "volume": 763264.0}, {"date": "2019-05-20", "close": 39.73, "volume": 563909.0}, {"date": "2019-05-21", "close": 40.09, "volume": 430434.0}, {"date": "2019-05-22", "close": 39.88, "volume": 471692.0}, {"date": "2019-05-23", "close": 39.09, "volume": 994238.0}, {"date": "2019-05-24", "close": 39.7, "volume": 504636.0}, {"date": "2019-05-28", "close": 39.82, "volume": 863264.0}, {"date": "2019-05-29", "close": 39.77, "volume": 1135477.0}, {"date": "2019-05-30", "close": 40.01, "volume": 637007.0}, {"date": "2019-05-31", "close": 39.47, "volume": 1358951.0}, {"date": "2019-06-03", "close": 41.02, "volume": 1044584.0}, {"date": "2019-06-04", "close": 42.68, "volume": 821519.0}, {"date": "2019-06-05", "close": 41.66, "volume": 607436.0}, {"date": "2019-06-06", "close": 41.81, "volume": 687049.0}, {"date": "2019-06-07", "close": 41.24, "volume": 759763.0}, {"date": "2019-06-10", "close": 40.7, "volume": 575533.0}, {"date": "2019-06-11", "close": 40.88, "volume": 520841.0}, {"date": "2019-06-12", "close": 40.4, "volume": 635849.0}, {"date": "2019-06-13", "close": 41.23, "volume": 515928.0}, {"date": "2019-06-14", "close": 41.25, "volume": 327085.0}, {"date": "2019-06-17", "close": 41.69, "volume": 423615.0}, {"date": "2019-06-18", "close": 42.12, "volume": 517299.0}, {"date": "2019-06-19", "close": 41.49, "volume": 306183.0}, {"date": "2019-06-20", "close": 42.07, "volume": 434502.0}, {"date": "2019-06-21", "close": 42.52, "volume": 1169912.0}, {"date": "2019-06-24", "close": 41.67, "volume": 565108.0}, {"date": "2019-06-25", "close": 40.5, "volume": 736538.0}, {"date": "2019-06-26", "close": 40.73, "volume": 1011051.0}, {"date": "2019-06-27", "close": 42.03, "volume": 346184.0}, {"date": "2019-06-28", "close": 41.94, "volume": 812325.0}, {"date": "2019-07-01", "close": 42.34, "volume": 639933.0}, {"date": "2019-07-02", "close": 42.13, "volume": 407253.0}, {"date": "2019-07-03", "close": 42.57, "volume": 170236.0}, {"date": "2019-07-05", "close": 42.01, "volume": 306252.0}, {"date": "2019-07-08", "close": 41.49, "volume": 445921.0}, {"date": "2019-07-09", "close": 41.29, "volume": 603954.0}, {"date": "2019-07-10", "close": 41.4, "volume": 452916.0}, {"date": "2019-07-11", "close": 41.83, "volume": 417460.0}, {"date": "2019-07-12", "close": 41.94, "volume": 292241.0}, {"date": "2019-07-15", "close": 41.4, "volume": 556199.0}, {"date": "2019-07-16", "close": 41.67, "volume": 682172.0}, {"date": "2019-07-17", "close": 41.78, "volume": 810859.0}, {"date": "2019-07-18", "close": 41.96, "volume": 466580.0}, {"date": "2019-07-19", "close": 42.05, "volume": 831195.0}, {"date": "2019-07-22", "close": 41.95, "volume": 768695.0}, {"date": "2019-07-23", "close": 46.5, "volume": 4674187.0}, {"date": "2019-07-24", "close": 48.69, "volume": 2863765.0}, {"date": "2019-07-25", "close": 48.57, "volume": 1135171.0}, {"date": "2019-07-26", "close": 48.9, "volume": 808114.0}, {"date": "2019-07-29", "close": 48.97, "volume": 848345.0}, {"date": "2019-07-30", "close": 48.65, "volume": 793668.0}, {"date": "2019-07-31", "close": 48.68, "volume": 841009.0}, {"date": "2019-08-01", "close": 48.18, "volume": 757925.0}, {"date": "2019-08-02", "close": 47.54, "volume": 645508.0}, {"date": "2019-08-05", "close": 47.53, "volume": 625590.0}, {"date": "2019-08-06", "close": 47.81, "volume": 666026.0}, {"date": "2019-08-07", "close": 47.72, "volume": 724693.0}, {"date": "2019-08-08", "close": 48.44, "volume": 871721.0}, {"date": "2019-08-09", "close": 47.68, "volume": 575474.0}, {"date": "2019-08-12", "close": 48.36, "volume": 614186.0}, {"date": "2019-08-13", "close": 48.91, "volume": 692113.0}, {"date": "2019-08-14", "close": 48.08, "volume": 902220.0}, {"date": "2019-08-15", "close": 46.94, "volume": 809928.0}, {"date": "2019-08-16", "close": 47.58, "volume": 540763.0}, {"date": "2019-08-19", "close": 47.55, "volume": 618067.0}, {"date": "2019-08-20", "close": 47.33, "volume": 615696.0}, {"date": "2019-08-21", "close": 47.35, "volume": 594045.0}, {"date": "2019-08-22", "close": 47.54, "volume": 514992.0}, {"date": "2019-08-23", "close": 46.38, "volume": 609345.0}, {"date": "2019-08-26", "close": 47.47, "volume": 464082.0}, {"date": "2019-08-27", "close": 46.27, "volume": 553946.0}, {"date": "2019-08-28", "close": 46.94, "volume": 587424.0}, {"date": "2019-08-29", "close": 47.15, "volume": 492151.0}, {"date": "2019-08-30", "close": 47.46, "volume": 433226.0}, {"date": "2019-09-03", "close": 47.34, "volume": 632204.0}, {"date": "2019-09-04", "close": 48.04, "volume": 625665.0}, {"date": "2019-09-05", "close": 48.76, "volume": 749566.0}, {"date": "2019-09-06", "close": 48.74, "volume": 582398.0}, {"date": "2019-09-09", "close": 49.96, "volume": 669952.0}, {"date": "2019-09-10", "close": 52.02, "volume": 982832.0}, {"date": "2019-09-11", "close": 51.82, "volume": 858526.0}, {"date": "2019-09-12", "close": 51.43, "volume": 663769.0}, {"date": "2019-09-13", "close": 50.28, "volume": 695601.0}, {"date": "2019-09-16", "close": 50.53, "volume": 489788.0}, {"date": "2019-09-17", "close": 50.29, "volume": 452468.0}, {"date": "2019-09-18", "close": 50.44, "volume": 428295.0}, {"date": "2019-09-19", "close": 50.71, "volume": 544521.0}, {"date": "2019-09-20", "close": 50.51, "volume": 753594.0}, {"date": "2019-09-23", "close": 51.06, "volume": 889269.0}, {"date": "2019-09-24", "close": 50.3, "volume": 483222.0}, {"date": "2019-09-25", "close": 50.15, "volume": 283471.0}, {"date": "2019-09-26", "close": 49.74, "volume": 411976.0}, {"date": "2019-09-27", "close": 49.76, "volume": 450863.0}, {"date": "2019-09-30", "close": 50.7, "volume": 474459.0}, {"date": "2019-10-01", "close": 50.31, "volume": 551712.0}, {"date": "2019-10-02", "close": 48.97, "volume": 462287.0}, {"date": "2019-10-03", "close": 48.11, "volume": 606142.0}, {"date": "2019-10-04", "close": 48.15, "volume": 463981.0}, {"date": "2019-10-07", "close": 47.63, "volume": 733821.0}, {"date": "2019-10-08", "close": 47.1, "volume": 454154.0}, {"date": "2019-10-09", "close": 47.62, "volume": 516655.0}, {"date": "2019-10-10", "close": 48.25, "volume": 405315.0}, {"date": "2019-10-11", "close": 48.51, "volume": 800158.0}, {"date": "2019-10-14", "close": 48.68, "volume": 378027.0}, {"date": "2019-10-15", "close": 49.77, "volume": 872376.0}, {"date": "2019-10-16", "close": 50.21, "volume": 739440.0}, {"date": "2019-10-17", "close": 50.88, "volume": 495336.0}, {"date": "2019-10-18", "close": 50.71, "volume": 408511.0}, {"date": "2019-10-21", "close": 51.2, "volume": 543601.0}, {"date": "2019-10-22", "close": 49.3, "volume": 649226.0}, {"date": "2019-10-23", "close": 50.64, "volume": 695984.0}, {"date": "2019-10-24", "close": 50.86, "volume": 578282.0}, {"date": "2019-10-25", "close": 50.85, "volume": 456918.0}, {"date": "2019-10-28", "close": 51.79, "volume": 855248.0}, {"date": "2019-10-29", "close": 50.67, "volume": 1128070.0}, {"date": "2019-10-30", "close": 51.56, "volume": 747714.0}, {"date": "2019-10-31", "close": 50.85, "volume": 603592.0}, {"date": "2019-11-01", "close": 51.73, "volume": 580274.0}, {"date": "2019-11-04", "close": 52.6, "volume": 681081.0}, {"date": "2019-11-05", "close": 52.47, "volume": 412251.0}, {"date": "2019-11-06", "close": 52.03, "volume": 380169.0}, {"date": "2019-11-07", "close": 51.7, "volume": 332969.0}, {"date": "2019-11-08", "close": 51.77, "volume": 412723.0}, {"date": "2019-11-11", "close": 51.92, "volume": 300292.0}, {"date": "2019-11-12", "close": 52.04, "volume": 426745.0}, {"date": "2019-11-13", "close": 52.25, "volume": 396251.0}, {"date": "2019-11-14", "close": 52.73, "volume": 481404.0}, {"date": "2019-11-15", "close": 52.99, "volume": 260219.0}, {"date": "2019-11-18", "close": 52.72, "volume": 338176.0}, {"date": "2019-11-19", "close": 52.15, "volume": 432150.0}, {"date": "2019-11-20", "close": 51.9, "volume": 392159.0}, {"date": "2019-11-21", "close": 51.38, "volume": 425681.0}, {"date": "2019-11-22", "close": 51.6, "volume": 245883.0}, {"date": "2019-11-25", "close": 51.69, "volume": 407560.0}, {"date": "2019-11-26", "close": 52.0, "volume": 373810.0}, {"date": "2019-11-27", "close": 51.98, "volume": 243880.0}, {"date": "2019-11-29", "close": 51.09, "volume": 139134.0}, {"date": "2019-12-02", "close": 50.93, "volume": 326174.0}, {"date": "2019-12-03", "close": 49.84, "volume": 423033.0}, {"date": "2019-12-04", "close": 50.34, "volume": 466736.0}, {"date": "2019-12-05", "close": 50.61, "volume": 407250.0}, {"date": "2019-12-06", "close": 51.15, "volume": 274353.0}, {"date": "2019-12-09", "close": 50.68, "volume": 256645.0}, {"date": "2019-12-10", "close": 50.95, "volume": 271533.0}, {"date": "2019-12-11", "close": 52.0, "volume": 433983.0}, {"date": "2019-12-12", "close": 52.33, "volume": 897802.0}, {"date": "2019-12-13", "close": 49.91, "volume": 462220.0}, {"date": "2019-12-16", "close": 50.45, "volume": 529585.0}, {"date": "2019-12-17", "close": 51.58, "volume": 433598.0}, {"date": "2019-12-18", "close": 51.36, "volume": 291991.0}, {"date": "2019-12-19", "close": 51.14, "volume": 320858.0}, {"date": "2019-12-20", "close": 51.5, "volume": 897433.0}, {"date": "2019-12-23", "close": 48.7, "volume": 800261.0}, {"date": "2019-12-24", "close": 48.86, "volume": 805101.0}, {"date": "2019-12-26", "close": 48.6, "volume": 371922.0}, {"date": "2019-12-27", "close": 48.98, "volume": 392537.0}, {"date": "2019-12-30", "close": 48.45, "volume": 256243.0}, {"date": "2019-12-31", "close": 48.63, "volume": 409286.0}, {"date": "2020-01-02", "close": 48.92, "volume": 334529.0}, {"date": "2020-01-03", "close": 48.04, "volume": 358641.0}, {"date": "2020-01-06", "close": 47.22, "volume": 551353.0}, {"date": "2020-01-07", "close": 46.47, "volume": 463461.0}, {"date": "2020-01-08", "close": 46.16, "volume": 461519.0}, {"date": "2020-01-09", "close": 45.18, "volume": 850619.0}, {"date": "2020-01-10", "close": 45.42, "volume": 541129.0}, {"date": "2020-01-13", "close": 45.9, "volume": 544640.0}, {"date": "2020-01-14", "close": 46.14, "volume": 521982.0}, {"date": "2020-01-15", "close": 46.25, "volume": 460410.0}, {"date": "2020-01-16", "close": 46.0, "volume": 496554.0}, {"date": "2020-01-17", "close": 45.6, "volume": 803067.0}, {"date": "2020-01-21", "close": 45.12, "volume": 1403563.0}, {"date": "2020-01-22", "close": 44.87, "volume": 776630.0}, {"date": "2020-01-23", "close": 45.0, "volume": 1395885.0}, {"date": "2020-01-24", "close": 44.35, "volume": 592243.0}, {"date": "2020-01-27", "close": 44.19, "volume": 475799.0}, {"date": "2020-01-28", "close": 44.07, "volume": 575415.0}, {"date": "2020-01-29", "close": 43.79, "volume": 640352.0}, {"date": "2020-01-30", "close": 43.85, "volume": 354513.0}, {"date": "2020-01-31", "close": 42.44, "volume": 900458.0}, {"date": "2020-02-03", "close": 43.2, "volume": 891422.0}, {"date": "2020-02-04", "close": 43.65, "volume": 1096227.0}, {"date": "2020-02-05", "close": 44.55, "volume": 859255.0}, {"date": "2020-02-06", "close": 43.46, "volume": 759527.0}, {"date": "2020-02-07", "close": 43.38, "volume": 465799.0}, {"date": "2020-02-10", "close": 43.73, "volume": 847570.0}, {"date": "2020-02-11", "close": 46.49, "volume": 2791884.0}, {"date": "2020-02-12", "close": 47.72, "volume": 1594334.0}, {"date": "2020-02-13", "close": 47.86, "volume": 823275.0}, {"date": "2020-02-14", "close": 47.5, "volume": 833763.0}, {"date": "2020-02-18", "close": 47.44, "volume": 471564.0}, {"date": "2020-02-19", "close": 48.02, "volume": 773349.0}, {"date": "2020-02-20", "close": 48.63, "volume": 706279.0}, {"date": "2020-02-21", "close": 48.65, "volume": 662557.0}, {"date": "2020-02-24", "close": 47.44, "volume": 702190.0}, {"date": "2020-02-25", "close": 45.32, "volume": 746275.0}, {"date": "2020-02-26", "close": 43.71, "volume": 565918.0}, {"date": "2020-02-27", "close": 42.45, "volume": 855916.0}, {"date": "2020-02-28", "close": 42.73, "volume": 1029349.0}, {"date": "2020-03-02", "close": 44.03, "volume": 862809.0}, {"date": "2020-03-03", "close": 42.6, "volume": 600670.0}, {"date": "2020-03-04", "close": 43.96, "volume": 814568.0}, {"date": "2020-03-05", "close": 43.13, "volume": 814839.0}, {"date": "2020-03-06", "close": 42.19, "volume": 770082.0}, {"date": "2020-03-09", "close": 40.38, "volume": 1042232.0}, {"date": "2020-03-10", "close": 40.86, "volume": 899396.0}, {"date": "2020-03-11", "close": 37.87, "volume": 1282974.0}, {"date": "2020-03-12", "close": 32.86, "volume": 1106575.0}, {"date": "2020-03-13", "close": 34.01, "volume": 1292331.0}, {"date": "2020-03-16", "close": 27.51, "volume": 990129.0}, {"date": "2020-03-17", "close": 27.46, "volume": 1384973.0}, {"date": "2020-03-18", "close": 22.55, "volume": 1327803.0}, {"date": "2020-03-19", "close": 26.1, "volume": 1533359.0}, {"date": "2020-03-20", "close": 26.5, "volume": 2132347.0}, {"date": "2020-03-23", "close": 27.01, "volume": 1406865.0}, {"date": "2020-03-24", "close": 30.26, "volume": 1160510.0}, {"date": "2020-03-25", "close": 31.25, "volume": 1688772.0}, {"date": "2020-03-26", "close": 31.35, "volume": 1198826.0}, {"date": "2020-03-27", "close": 29.24, "volume": 1225076.0}, {"date": "2020-03-30", "close": 28.49, "volume": 1137470.0}, {"date": "2020-03-31", "close": 28.06, "volume": 1122327.0}, {"date": "2020-04-01", "close": 26.52, "volume": 1231942.0}, {"date": "2020-04-02", "close": 25.21, "volume": 1271247.0}, {"date": "2020-04-03", "close": 24.59, "volume": 1431692.0}, {"date": "2020-04-06", "close": 26.01, "volume": 2309935.0}, {"date": "2020-04-07", "close": 27.1, "volume": 1981096.0}, {"date": "2020-04-08", "close": 30.99, "volume": 843225.0}, {"date": "2020-04-09", "close": 33.65, "volume": 2372882.0}, {"date": "2020-04-13", "close": 32.5, "volume": 720803.0}, {"date": "2020-04-14", "close": 32.79, "volume": 907397.0}, {"date": "2020-04-15", "close": 30.51, "volume": 827804.0}, {"date": "2020-04-16", "close": 30.4, "volume": 665604.0}, {"date": "2020-04-17", "close": 31.46, "volume": 1394266.0}, {"date": "2020-04-20", "close": 30.23, "volume": 793075.0}, {"date": "2020-04-21", "close": 28.92, "volume": 619477.0}, {"date": "2020-04-22", "close": 29.31, "volume": 707727.0}, {"date": "2020-04-23", "close": 30.94, "volume": 1311324.0}, {"date": "2020-04-24", "close": 33.63, "volume": 1518477.0}, {"date": "2020-04-27", "close": 35.79, "volume": 1503550.0}, {"date": "2020-04-28", "close": 35.87, "volume": 1000012.0}, {"date": "2020-04-29", "close": 38.43, "volume": 1130881.0}, {"date": "2020-04-30", "close": 37.24, "volume": 912934.0}, {"date": "2020-05-01", "close": 35.86, "volume": 601922.0}, {"date": "2020-05-04", "close": 36.49, "volume": 589184.0}, {"date": "2020-05-05", "close": 36.73, "volume": 677118.0}, {"date": "2020-05-06", "close": 36.63, "volume": 815641.0}, {"date": "2020-05-07", "close": 36.46, "volume": 728684.0}, {"date": "2020-05-08", "close": 38.32, "volume": 909232.0}, {"date": "2020-05-11", "close": 39.39, "volume": 1788070.0}, {"date": "2020-05-12", "close": 36.77, "volume": 1314603.0}, {"date": "2020-05-13", "close": 33.2, "volume": 1345293.0}, {"date": "2020-05-14", "close": 35.17, "volume": 1121938.0}, {"date": "2020-05-15", "close": 35.7, "volume": 604546.0}, {"date": "2020-05-18", "close": 39.21, "volume": 1235655.0}, {"date": "2020-05-19", "close": 37.74, "volume": 852213.0}, {"date": "2020-05-20", "close": 38.46, "volume": 790329.0}, {"date": "2020-05-21", "close": 39.92, "volume": 809019.0}, {"date": "2020-05-22", "close": 39.79, "volume": 489867.0}, {"date": "2020-05-26", "close": 41.28, "volume": 860956.0}, {"date": "2020-05-27", "close": 42.09, "volume": 996036.0}, {"date": "2020-05-28", "close": 41.43, "volume": 750059.0}, {"date": "2020-05-29", "close": 39.48, "volume": 958210.0}, {"date": "2020-06-01", "close": 39.38, "volume": 878810.0}, {"date": "2020-06-02", "close": 39.95, "volume": 1689693.0}, {"date": "2020-06-03", "close": 42.28, "volume": 742011.0}, {"date": "2020-06-04", "close": 41.79, "volume": 781340.0}, {"date": "2020-06-05", "close": 43.47, "volume": 1295072.0}, {"date": "2020-06-08", "close": 43.62, "volume": 812738.0}, {"date": "2020-06-09", "close": 43.24, "volume": 740865.0}, {"date": "2020-06-10", "close": 40.73, "volume": 1075847.0}, {"date": "2020-06-11", "close": 38.2, "volume": 908407.0}, {"date": "2020-06-12", "close": 39.33, "volume": 817679.0}, {"date": "2020-06-15", "close": 39.57, "volume": 748718.0}, {"date": "2020-06-16", "close": 40.45, "volume": 750831.0}, {"date": "2020-06-17", "close": 38.7, "volume": 863125.0}, {"date": "2020-06-18", "close": 39.33, "volume": 785784.0}, {"date": "2020-06-19", "close": 38.02, "volume": 1120410.0}, {"date": "2020-06-22", "close": 38.22, "volume": 576022.0}, {"date": "2020-06-23", "close": 38.52, "volume": 519097.0}, {"date": "2020-06-24", "close": 36.17, "volume": 710346.0}, {"date": "2020-06-25", "close": 36.32, "volume": 609405.0}, {"date": "2020-06-26", "close": 35.78, "volume": 932065.0}, {"date": "2020-06-29", "close": 37.67, "volume": 494879.0}, {"date": "2020-06-30", "close": 37.58, "volume": 481605.0}, {"date": "2020-07-01", "close": 36.98, "volume": 453726.0}, {"date": "2020-07-02", "close": 37.08, "volume": 612614.0}, {"date": "2020-07-06", "close": 37.77, "volume": 752022.0}, {"date": "2020-07-07", "close": 38.97, "volume": 780911.0}, {"date": "2020-07-08", "close": 41.35, "volume": 1457781.0}, {"date": "2020-07-09", "close": 40.68, "volume": 849963.0}, {"date": "2020-07-10", "close": 41.74, "volume": 703715.0}, {"date": "2020-07-13", "close": 41.07, "volume": 622394.0}, {"date": "2020-07-14", "close": 43.55, "volume": 959348.0}, {"date": "2020-07-15", "close": 44.15, "volume": 1197051.0}, {"date": "2020-07-16", "close": 44.65, "volume": 803080.0}, {"date": "2020-07-17", "close": 44.72, "volume": 795637.0}, {"date": "2020-07-20", "close": 44.56, "volume": 818198.0}, {"date": "2020-07-21", "close": 45.16, "volume": 616181.0}, {"date": "2020-07-22", "close": 48.85, "volume": 1742676.0}, {"date": "2020-07-23", "close": 52.55, "volume": 3333794.0}, {"date": "2020-07-24", "close": 54.7, "volume": 1580348.0}, {"date": "2020-07-27", "close": 56.5, "volume": 1614925.0}, {"date": "2020-07-28", "close": 54.56, "volume": 1363022.0}, {"date": "2020-07-29", "close": 54.15, "volume": 1521304.0}, {"date": "2020-07-30", "close": 51.63, "volume": 1466625.0}, {"date": "2020-07-31", "close": 51.34, "volume": 1098500.0}, {"date": "2020-08-03", "close": 52.91, "volume": 1048050.0}, {"date": "2020-08-04", "close": 52.62, "volume": 665767.0}, {"date": "2020-08-05", "close": 53.31, "volume": 686112.0}, {"date": "2020-08-06", "close": 53.19, "volume": 549924.0}, {"date": "2020-08-07", "close": 53.32, "volume": 854114.0}, {"date": "2020-08-10", "close": 54.28, "volume": 793391.0}, {"date": "2020-08-11", "close": 54.59, "volume": 737983.0}, {"date": "2020-08-12", "close": 57.51, "volume": 1220840.0}, {"date": "2020-08-13", "close": 56.58, "volume": 648382.0}, {"date": "2020-08-14", "close": 57.02, "volume": 512036.0}, {"date": "2020-08-17", "close": 58.44, "volume": 761701.0}, {"date": "2020-08-18", "close": 58.47, "volume": 887562.0}, {"date": "2020-08-19", "close": 57.47, "volume": 688409.0}, {"date": "2020-08-20", "close": 58.16, "volume": 682217.0}, {"date": "2020-08-21", "close": 58.1, "volume": 510669.0}, {"date": "2020-08-24", "close": 58.17, "volume": 631454.0}, {"date": "2020-08-25", "close": 57.94, "volume": 716032.0}, {"date": "2020-08-26", "close": 56.88, "volume": 766881.0}, {"date": "2020-08-27", "close": 57.09, "volume": 609971.0}, {"date": "2020-08-28", "close": 57.58, "volume": 598800.0}, {"date": "2020-08-31", "close": 56.86, "volume": 632614.0}, {"date": "2020-09-01", "close": 58.15, "volume": 693448.0}, {"date": "2020-09-02", "close": 58.48, "volume": 702426.0}, {"date": "2020-09-03", "close": 56.44, "volume": 584965.0}, {"date": "2020-09-04", "close": 56.3, "volume": 413608.0}, {"date": "2020-09-08", "close": 56.13, "volume": 577221.0}, {"date": "2020-09-09", "close": 56.75, "volume": 349219.0}, {"date": "2020-09-10", "close": 56.31, "volume": 710588.0}, {"date": "2020-09-11", "close": 54.9, "volume": 488103.0}, {"date": "2020-09-14", "close": 56.07, "volume": 494250.0}, {"date": "2020-09-15", "close": 56.3, "volume": 479186.0}, {"date": "2020-09-16", "close": 54.98, "volume": 632733.0}, {"date": "2020-09-17", "close": 54.13, "volume": 546145.0}, {"date": "2020-09-18", "close": 53.36, "volume": 1027935.0}, {"date": "2020-09-21", "close": 51.47, "volume": 583829.0}, {"date": "2020-09-22", "close": 52.4, "volume": 499780.0}, {"date": "2020-09-23", "close": 53.03, "volume": 669277.0}, {"date": "2020-09-24", "close": 51.37, "volume": 570420.0}, {"date": "2020-09-25", "close": 51.9, "volume": 997595.0}, {"date": "2020-09-28", "close": 53.77, "volume": 444714.0}, {"date": "2020-09-29", "close": 52.04, "volume": 527429.0}, {"date": "2020-09-30", "close": 52.93, "volume": 739598.0}, {"date": "2020-10-01", "close": 54.55, "volume": 582907.0}, {"date": "2020-10-02", "close": 57.44, "volume": 884674.0}, {"date": "2020-10-05", "close": 59.47, "volume": 797373.0}, {"date": "2020-10-06", "close": 59.03, "volume": 1108825.0}, {"date": "2020-10-07", "close": 60.16, "volume": 890108.0}, {"date": "2020-10-08", "close": 61.61, "volume": 693297.0}, {"date": "2020-10-09", "close": 60.56, "volume": 681099.0}, {"date": "2020-10-12", "close": 60.45, "volume": 420199.0}, {"date": "2020-10-13", "close": 61.14, "volume": 656761.0}, {"date": "2020-10-14", "close": 60.69, "volume": 516705.0}, {"date": "2020-10-15", "close": 63.02, "volume": 526493.0}, {"date": "2020-10-16", "close": 62.25, "volume": 907214.0}, {"date": "2020-10-19", "close": 62.01, "volume": 992966.0}, {"date": "2020-10-20", "close": 63.03, "volume": 1779696.0}, {"date": "2020-10-21", "close": 64.24, "volume": 2395468.0}, {"date": "2020-10-22", "close": 62.3, "volume": 1535579.0}, {"date": "2020-10-23", "close": 60.65, "volume": 851853.0}, {"date": "2020-10-26", "close": 61.02, "volume": 1206603.0}, {"date": "2020-10-27", "close": 57.88, "volume": 1198587.0}, {"date": "2020-10-28", "close": 57.09, "volume": 964994.0}, {"date": "2020-10-29", "close": 57.0, "volume": 577079.0}, {"date": "2020-10-30", "close": 56.73, "volume": 630078.0}, {"date": "2020-11-02", "close": 57.79, "volume": 579636.0}, {"date": "2020-11-03", "close": 59.08, "volume": 509024.0}, {"date": "2020-11-04", "close": 58.76, "volume": 536501.0}, {"date": "2020-11-05", "close": 59.95, "volume": 619484.0}, {"date": "2020-11-06", "close": 58.92, "volume": 529980.0}, {"date": "2020-11-09", "close": 61.04, "volume": 1067220.0}, {"date": "2020-11-10", "close": 62.7, "volume": 1104284.0}, {"date": "2020-11-11", "close": 62.25, "volume": 619449.0}, {"date": "2020-11-12", "close": 59.65, "volume": 678415.0}, {"date": "2020-11-13", "close": 60.93, "volume": 517878.0}, {"date": "2020-11-16", "close": 62.34, "volume": 609981.0}, {"date": "2020-11-17", "close": 61.97, "volume": 799611.0}, {"date": "2020-11-18", "close": 61.71, "volume": 739291.0}, {"date": "2020-11-19", "close": 60.48, "volume": 653717.0}, {"date": "2020-11-20", "close": 60.45, "volume": 790195.0}, {"date": "2020-11-23", "close": 62.02, "volume": 577054.0}, {"date": "2020-11-24", "close": 64.84, "volume": 768625.0}, {"date": "2020-11-25", "close": 63.34, "volume": 389909.0}, {"date": "2020-11-27", "close": 63.0, "volume": 728140.0}, {"date": "2020-11-30", "close": 61.29, "volume": 1426940.0}, {"date": "2020-12-01", "close": 65.0, "volume": 814262.0}, {"date": "2020-12-02", "close": 65.15, "volume": 589059.0}, {"date": "2020-12-03", "close": 66.2, "volume": 747330.0}, {"date": "2020-12-04", "close": 67.4, "volume": 537159.0}, {"date": "2020-12-07", "close": 67.3, "volume": 539821.0}, {"date": "2020-12-08", "close": 66.11, "volume": 407583.0}, {"date": "2020-12-09", "close": 67.3, "volume": 527662.0}, {"date": "2020-12-10", "close": 66.53, "volume": 471971.0}, {"date": "2020-12-11", "close": 66.9, "volume": 426881.0}, {"date": "2020-12-14", "close": 65.79, "volume": 514501.0}, {"date": "2020-12-15", "close": 66.1, "volume": 508705.0}, {"date": "2020-12-16", "close": 65.92, "volume": 807197.0}, {"date": "2020-12-17", "close": 67.33, "volume": 814945.0}, {"date": "2020-12-18", "close": 68.67, "volume": 2105283.0}, {"date": "2020-12-21", "close": 68.03, "volume": 1261960.0}, {"date": "2020-12-22", "close": 66.57, "volume": 642718.0}, {"date": "2020-12-23", "close": 67.98, "volume": 420456.0}, {"date": "2020-12-24", "close": 68.05, "volume": 187979.0}, {"date": "2020-12-28", "close": 68.61, "volume": 540774.0}, {"date": "2020-12-29", "close": 68.72, "volume": 750569.0}, {"date": "2020-12-30", "close": 69.74, "volume": 596592.0}, {"date": "2020-12-31", "close": 69.79, "volume": 529586.0}, {"date": "2021-01-04", "close": 68.09, "volume": 804966.0}, {"date": "2021-01-05", "close": 69.33, "volume": 639947.0}, {"date": "2021-01-06", "close": 73.51, "volume": 915096.0}, {"date": "2021-01-07", "close": 75.76, "volume": 644805.0}, {"date": "2021-01-08", "close": 74.84, "volume": 547093.0}, {"date": "2021-01-11", "close": 76.19, "volume": 411763.0}, {"date": "2021-01-12", "close": 77.0, "volume": 531497.0}, {"date": "2021-01-13", "close": 74.86, "volume": 440002.0}, {"date": "2021-01-14", "close": 75.89, "volume": 426791.0}, {"date": "2021-01-15", "close": 74.17, "volume": 645850.0}, {"date": "2021-01-19", "close": 74.57, "volume": 812072.0}, {"date": "2021-01-20", "close": 77.46, "volume": 729358.0}, {"date": "2021-01-21", "close": 77.19, "volume": 482532.0}, {"date": "2021-01-22", "close": 76.69, "volume": 349719.0}, {"date": "2021-01-25", "close": 75.46, "volume": 441345.0}, {"date": "2021-01-26", "close": 76.33, "volume": 346579.0}, {"date": "2021-01-27", "close": 73.4, "volume": 994955.0}, {"date": "2021-01-28", "close": 72.27, "volume": 983412.0}, {"date": "2021-01-29", "close": 71.28, "volume": 512584.0}, {"date": "2021-02-01", "close": 74.6, "volume": 612814.0}, {"date": "2021-02-02", "close": 73.8, "volume": 638920.0}, {"date": "2021-02-03", "close": 75.15, "volume": 589545.0}, {"date": "2021-02-04", "close": 76.95, "volume": 282664.0}, {"date": "2021-02-05", "close": 77.19, "volume": 482050.0}, {"date": "2021-02-08", "close": 79.35, "volume": 597844.0}, {"date": "2021-02-09", "close": 78.98, "volume": 281001.0}, {"date": "2021-02-10", "close": 78.41, "volume": 441488.0}, {"date": "2021-02-11", "close": 78.2, "volume": 344067.0}, {"date": "2021-02-12", "close": 78.39, "volume": 370164.0}, {"date": "2021-02-16", "close": 79.43, "volume": 1129794.0}, {"date": "2021-02-17", "close": 79.01, "volume": 605033.0}, {"date": "2021-02-18", "close": 77.91, "volume": 679518.0}, {"date": "2021-02-19", "close": 78.74, "volume": 598876.0}, {"date": "2021-02-22", "close": 78.63, "volume": 807522.0}, {"date": "2021-02-23", "close": 76.99, "volume": 1017689.0}, {"date": "2021-02-24", "close": 78.0, "volume": 1019525.0}, {"date": "2021-02-25", "close": 75.61, "volume": 1098848.0}, {"date": "2021-02-26", "close": 75.02, "volume": 1144919.0}, {"date": "2021-03-01", "close": 76.23, "volume": 817778.0}, {"date": "2021-03-02", "close": 76.15, "volume": 647311.0}, {"date": "2021-03-03", "close": 78.65, "volume": 938093.0}, {"date": "2021-03-04", "close": 79.16, "volume": 1127450.0}, {"date": "2021-03-05", "close": 85.81, "volume": 1549396.0}, {"date": "2021-03-08", "close": 89.91, "volume": 1414435.0}, {"date": "2021-03-09", "close": 85.25, "volume": 899383.0}, {"date": "2021-03-10", "close": 87.14, "volume": 1223186.0}, {"date": "2021-03-11", "close": 86.39, "volume": 918861.0}, {"date": "2021-03-12", "close": 89.04, "volume": 399521.0}, {"date": "2021-03-15", "close": 87.83, "volume": 700986.0}, {"date": "2021-03-16", "close": 89.56, "volume": 879546.0}, {"date": "2021-03-17", "close": 89.93, "volume": 1074424.0}, {"date": "2021-03-18", "close": 90.26, "volume": 1056176.0}, {"date": "2021-03-19", "close": 89.98, "volume": 1671627.0}, {"date": "2021-03-22", "close": 87.71, "volume": 830506.0}, {"date": "2021-03-23", "close": 86.56, "volume": 1082194.0}, {"date": "2021-03-24", "close": 85.73, "volume": 648338.0}, {"date": "2021-03-25", "close": 89.98, "volume": 944351.0}, {"date": "2021-03-26", "close": 93.4, "volume": 679275.0}, {"date": "2021-03-29", "close": 92.09, "volume": 774483.0}, {"date": "2021-03-30", "close": 94.81, "volume": 765725.0}, {"date": "2021-03-31", "close": 93.22, "volume": 626799.0}, {"date": "2021-04-01", "close": 92.06, "volume": 666367.0}, {"date": "2021-04-05", "close": 92.49, "volume": 607985.0}, {"date": "2021-04-06", "close": 91.29, "volume": 708630.0}, {"date": "2021-04-07", "close": 90.74, "volume": 662773.0}, {"date": "2021-04-08", "close": 91.64, "volume": 455304.0}, {"date": "2021-04-09", "close": 93.12, "volume": 432507.0}, {"date": "2021-04-12", "close": 93.22, "volume": 551098.0}, {"date": "2021-04-13", "close": 92.2, "volume": 366013.0}, {"date": "2021-04-14", "close": 95.47, "volume": 644699.0}, {"date": "2021-04-15", "close": 96.23, "volume": 447567.0}, {"date": "2021-04-16", "close": 97.21, "volume": 491606.0}, {"date": "2021-04-19", "close": 97.57, "volume": 737111.0}, {"date": "2021-04-20", "close": 93.23, "volume": 1330315.0}, {"date": "2021-04-21", "close": 95.49, "volume": 855397.0}, {"date": "2021-04-22", "close": 96.2, "volume": 1002698.0}, {"date": "2021-04-23", "close": 102.01, "volume": 908251.0}, {"date": "2021-04-26", "close": 101.5, "volume": 1287231.0}, {"date": "2021-04-27", "close": 101.4, "volume": 1193538.0}, {"date": "2021-04-28", "close": 102.68, "volume": 631281.0}, {"date": "2021-04-29", "close": 103.29, "volume": 658994.0}, {"date": "2021-04-30", "close": 102.48, "volume": 812082.0}, {"date": "2021-05-03", "close": 103.47, "volume": 1453082.0}, {"date": "2021-05-04", "close": 105.16, "volume": 1183560.0}, {"date": "2021-05-05", "close": 104.38, "volume": 764053.0}, {"date": "2021-05-06", "close": 106.89, "volume": 728670.0}, {"date": "2021-05-07", "close": 105.77, "volume": 753674.0}, {"date": "2021-05-10", "close": 104.61, "volume": 672366.0}, {"date": "2021-05-11", "close": 102.8, "volume": 811197.0}, {"date": "2021-05-12", "close": 98.16, "volume": 912082.0}, {"date": "2021-05-13", "close": 103.26, "volume": 775253.0}, {"date": "2021-05-14", "close": 105.29, "volume": 441194.0}, {"date": "2021-05-17", "close": 105.38, "volume": 410314.0}, {"date": "2021-05-18", "close": 103.57, "volume": 509517.0}, {"date": "2021-05-19", "close": 100.13, "volume": 965035.0}, {"date": "2021-05-20", "close": 98.56, "volume": 914363.0}, {"date": "2021-05-21", "close": 99.94, "volume": 960498.0}, {"date": "2021-05-24", "close": 101.0, "volume": 560489.0}, {"date": "2021-05-25", "close": 99.95, "volume": 704272.0}, {"date": "2021-05-26", "close": 101.51, "volume": 699092.0}, {"date": "2021-05-27", "close": 102.95, "volume": 829035.0}, {"date": "2021-05-28", "close": 102.13, "volume": 744972.0}, {"date": "2021-06-01", "close": 105.33, "volume": 682741.0}, {"date": "2021-06-02", "close": 102.53, "volume": 795209.0}, {"date": "2021-06-03", "close": 100.98, "volume": 807161.0}, {"date": "2021-06-04", "close": 97.64, "volume": 1025694.0}, {"date": "2021-06-07", "close": 96.31, "volume": 1231188.0}, {"date": "2021-06-08", "close": 97.57, "volume": 913362.0}, {"date": "2021-06-09", "close": 96.5, "volume": 1040892.0}, {"date": "2021-06-10", "close": 95.01, "volume": 811523.0}, {"date": "2021-06-11", "close": 97.92, "volume": 1107615.0}, {"date": "2021-06-14", "close": 93.3, "volume": 1158033.0}, {"date": "2021-06-15", "close": 94.02, "volume": 831892.0}, {"date": "2021-06-16", "close": 94.29, "volume": 667691.0}, {"date": "2021-06-17", "close": 90.69, "volume": 815677.0}, {"date": "2021-06-18", "close": 88.77, "volume": 1127984.0}, {"date": "2021-06-21", "close": 91.24, "volume": 722186.0}, {"date": "2021-06-22", "close": 91.99, "volume": 666359.0}, {"date": "2021-06-23", "close": 92.05, "volume": 620005.0}, {"date": "2021-06-24", "close": 92.63, "volume": 648378.0}, {"date": "2021-06-25", "close": 94.86, "volume": 1555944.0}, {"date": "2021-06-28", "close": 93.6, "volume": 650825.0}, {"date": "2021-06-29", "close": 93.56, "volume": 620345.0}, {"date": "2021-06-30", "close": 94.81, "volume": 991473.0}, {"date": "2021-07-01", "close": 98.0, "volume": 1158353.0}, {"date": "2021-07-02", "close": 99.54, "volume": 749900.0}, {"date": "2021-07-06", "close": 97.47, "volume": 867142.0}, {"date": "2021-07-07", "close": 98.89, "volume": 654538.0}, {"date": "2021-07-08", "close": 98.26, "volume": 909794.0}, {"date": "2021-07-09", "close": 103.23, "volume": 900631.0}, {"date": "2021-07-12", "close": 105.86, "volume": 1130525.0}, {"date": "2021-07-13", "close": 104.45, "volume": 715102.0}, {"date": "2021-07-14", "close": 105.22, "volume": 795451.0}, {"date": "2021-07-15", "close": 103.39, "volume": 738481.0}, {"date": "2021-07-16", "close": 102.6, "volume": 1311476.0}, {"date": "2021-07-19", "close": 106.34, "volume": 3501348.0}, {"date": "2021-07-20", "close": 114.17, "volume": 2814971.0}, {"date": "2021-07-21", "close": 117.64, "volume": 2079574.0}, {"date": "2021-07-22", "close": 116.45, "volume": 1320172.0}, {"date": "2021-07-23", "close": 116.72, "volume": 819060.0}, {"date": "2021-07-26", "close": 115.55, "volume": 812589.0}, {"date": "2021-07-27", "close": 117.66, "volume": 1215895.0}, {"date": "2021-07-28", "close": 116.53, "volume": 1029767.0}, {"date": "2021-07-29", "close": 120.86, "volume": 1635341.0}, {"date": "2021-07-30", "close": 121.33, "volume": 1181494.0}, {"date": "2021-08-02", "close": 120.23, "volume": 1520639.0}, {"date": "2021-08-03", "close": 119.4, "volume": 1589485.0}, {"date": "2021-08-04", "close": 116.32, "volume": 1557804.0}, {"date": "2021-08-05", "close": 118.54, "volume": 1011563.0}, {"date": "2021-08-06", "close": 117.23, "volume": 823521.0}, {"date": "2021-08-09", "close": 117.21, "volume": 733051.0}, {"date": "2021-08-10", "close": 117.49, "volume": 745187.0}, {"date": "2021-08-11", "close": 116.99, "volume": 1067594.0}, {"date": "2021-08-12", "close": 117.11, "volume": 875859.0}, {"date": "2021-08-13", "close": 115.81, "volume": 806261.0}, {"date": "2021-08-16", "close": 122.43, "volume": 2658052.0}, {"date": "2021-08-17", "close": 114.73, "volume": 1998162.0}, {"date": "2021-08-18", "close": 113.69, "volume": 1441072.0}, {"date": "2021-08-19", "close": 113.5, "volume": 1256609.0}, {"date": "2021-08-20", "close": 114.05, "volume": 1003978.0}, {"date": "2021-08-23", "close": 113.79, "volume": 860196.0}, {"date": "2021-08-24", "close": 114.97, "volume": 701839.0}, {"date": "2021-08-25", "close": 112.6, "volume": 602866.0}, {"date": "2021-08-26", "close": 109.88, "volume": 625899.0}, {"date": "2021-08-27", "close": 110.58, "volume": 516225.0}, {"date": "2021-08-30", "close": 110.56, "volume": 495473.0}, {"date": "2021-08-31", "close": 109.09, "volume": 635286.0}, {"date": "2021-09-01", "close": 108.21, "volume": 627228.0}, {"date": "2021-09-02", "close": 107.48, "volume": 700188.0}, {"date": "2021-09-03", "close": 106.26, "volume": 929170.0}, {"date": "2021-09-07", "close": 102.98, "volume": 1605787.0}, {"date": "2021-09-08", "close": 105.29, "volume": 1393143.0}, {"date": "2021-09-09", "close": 105.06, "volume": 927683.0}, {"date": "2021-09-10", "close": 104.53, "volume": 818679.0}, {"date": "2021-09-13", "close": 105.89, "volume": 767257.0}, {"date": "2021-09-14", "close": 106.6, "volume": 814244.0}, {"date": "2021-09-15", "close": 110.49, "volume": 1367229.0}, {"date": "2021-09-16", "close": 117.29, "volume": 1973281.0}, {"date": "2021-09-17", "close": 120.46, "volume": 5629187.0}, {"date": "2021-09-20", "close": 118.82, "volume": 1033820.0}, {"date": "2021-09-21", "close": 121.09, "volume": 1345965.0}, {"date": "2021-09-22", "close": 125.6, "volume": 1656654.0}, {"date": "2021-09-23", "close": 122.25, "volume": 1866997.0}, {"date": "2021-09-24", "close": 123.82, "volume": 1662898.0}, {"date": "2021-09-27", "close": 124.41, "volume": 1191328.0}, {"date": "2021-09-28", "close": 122.48, "volume": 834867.0}, {"date": "2021-09-29", "close": 129.01, "volume": 1676991.0}, {"date": "2021-09-30", "close": 121.76, "volume": 1586743.0}, {"date": "2021-10-01", "close": 119.42, "volume": 1035559.0}, {"date": "2021-10-04", "close": 120.25, "volume": 818067.0}, {"date": "2021-10-05", "close": 115.06, "volume": 1114031.0}, {"date": "2021-10-06", "close": 115.15, "volume": 661183.0}, {"date": "2021-10-07", "close": 117.49, "volume": 1032039.0}, {"date": "2021-10-08", "close": 118.12, "volume": 606288.0}, {"date": "2021-10-11", "close": 117.6, "volume": 682429.0}, {"date": "2021-10-12", "close": 117.18, "volume": 422854.0}, {"date": "2021-10-13", "close": 114.37, "volume": 936248.0}, {"date": "2021-10-14", "close": 116.04, "volume": 610052.0}, {"date": "2021-10-15", "close": 116.71, "volume": 672206.0}, {"date": "2021-10-18", "close": 117.32, "volume": 617562.0}, {"date": "2021-10-19", "close": 115.44, "volume": 747164.0}, {"date": "2021-10-20", "close": 116.96, "volume": 1449298.0}, {"date": "2021-10-21", "close": 126.0, "volume": 3368758.0}, {"date": "2021-10-22", "close": 130.48, "volume": 1320028.0}, {"date": "2021-10-25", "close": 131.04, "volume": 1227349.0}, {"date": "2021-10-26", "close": 125.43, "volume": 1046949.0}, {"date": "2021-10-27", "close": 120.39, "volume": 976011.0}, {"date": "2021-10-28", "close": 120.86, "volume": 830338.0}, {"date": "2021-10-29", "close": 121.12, "volume": 601588.0}, {"date": "2021-11-01", "close": 123.38, "volume": 773758.0}, {"date": "2021-11-02", "close": 120.11, "volume": 809346.0}, {"date": "2021-11-03", "close": 122.38, "volume": 761933.0}, {"date": "2021-11-04", "close": 122.03, "volume": 512152.0}, {"date": "2021-11-05", "close": 123.65, "volume": 800672.0}, {"date": "2021-11-08", "close": 122.36, "volume": 919436.0}, {"date": "2021-11-09", "close": 125.14, "volume": 907533.0}, {"date": "2021-11-10", "close": 124.45, "volume": 998379.0}, {"date": "2021-11-11", "close": 124.94, "volume": 824391.0}, {"date": "2021-11-12", "close": 128.68, "volume": 848823.0}, {"date": "2021-11-15", "close": 129.02, "volume": 443070.0}, {"date": "2021-11-16", "close": 130.9, "volume": 695479.0}, {"date": "2021-11-17", "close": 117.75, "volume": 2213795.0}, {"date": "2021-11-18", "close": 120.86, "volume": 1232291.0}, {"date": "2021-11-19", "close": 117.85, "volume": 773620.0}, {"date": "2021-11-22", "close": 125.96, "volume": 977546.0}, {"date": "2021-11-23", "close": 127.62, "volume": 570012.0}, {"date": "2021-11-24", "close": 126.99, "volume": 433560.0}, {"date": "2021-11-26", "close": 127.19, "volume": 409293.0}, {"date": "2021-11-29", "close": 127.46, "volume": 504239.0}, {"date": "2021-11-30", "close": 123.85, "volume": 716629.0}, {"date": "2021-12-01", "close": 122.67, "volume": 575065.0}, {"date": "2021-12-02", "close": 126.8, "volume": 793641.0}, {"date": "2021-12-03", "close": 124.04, "volume": 860554.0}, {"date": "2021-12-06", "close": 124.57, "volume": 675651.0}, {"date": "2021-12-07", "close": 122.89, "volume": 1232991.0}, {"date": "2021-12-08", "close": 120.3, "volume": 707309.0}, {"date": "2021-12-09", "close": 119.66, "volume": 770644.0}, {"date": "2021-12-10", "close": 120.67, "volume": 1411627.0}, {"date": "2021-12-13", "close": 114.28, "volume": 1151596.0}, {"date": "2021-12-14", "close": 115.98, "volume": 1280063.0}, {"date": "2021-12-15", "close": 116.2, "volume": 1251854.0}, {"date": "2021-12-16", "close": 116.11, "volume": 933319.0}, {"date": "2021-12-17", "close": 113.95, "volume": 2755015.0}, {"date": "2021-12-20", "close": 110.56, "volume": 1243086.0}, {"date": "2021-12-21", "close": 110.89, "volume": 1573024.0}, {"date": "2021-12-22", "close": 111.74, "volume": 1145046.0}, {"date": "2021-12-23", "close": 112.12, "volume": 507850.0}, {"date": "2021-12-27", "close": 113.36, "volume": 751623.0}, {"date": "2021-12-28", "close": 112.74, "volume": 819528.0}, {"date": "2021-12-29", "close": 113.02, "volume": 1271032.0}, {"date": "2021-12-30", "close": 115.98, "volume": 485992.0}, {"date": "2021-12-31", "close": 116.85, "volume": 528926.0}, {"date": "2022-01-03", "close": 114.05, "volume": 394569.0}, {"date": "2022-01-04", "close": 114.58, "volume": 619576.0}, {"date": "2022-01-05", "close": 111.23, "volume": 616357.0}, {"date": "2022-01-06", "close": 112.28, "volume": 541297.0}, {"date": "2022-01-07", "close": 112.61, "volume": 518150.0}, {"date": "2022-01-10", "close": 116.36, "volume": 747985.0}, {"date": "2022-01-11", "close": 114.18, "volume": 567821.0}, {"date": "2022-01-12", "close": 112.54, "volume": 917411.0}, {"date": "2022-01-13", "close": 111.61, "volume": 370376.0}, {"date": "2022-01-14", "close": 109.9, "volume": 817044.0}, {"date": "2022-01-18", "close": 109.52, "volume": 947388.0}, {"date": "2022-01-19", "close": 106.83, "volume": 1023855.0}, {"date": "2022-01-20", "close": 105.07, "volume": 1354900.0}, {"date": "2022-01-21", "close": 104.98, "volume": 1663294.0}, {"date": "2022-01-24", "close": 112.48, "volume": 1476871.0}, {"date": "2022-01-25", "close": 110.09, "volume": 996980.0}, {"date": "2022-01-26", "close": 107.46, "volume": 952891.0}, {"date": "2022-01-27", "close": 104.62, "volume": 671923.0}, {"date": "2022-01-28", "close": 107.97, "volume": 559090.0}, {"date": "2022-01-31", "close": 109.0, "volume": 564006.0}, {"date": "2022-02-01", "close": 108.67, "volume": 428972.0}, {"date": "2022-02-02", "close": 108.33, "volume": 684240.0}, {"date": "2022-02-03", "close": 107.36, "volume": 459709.0}, {"date": "2022-02-04", "close": 104.05, "volume": 1031535.0}, {"date": "2022-02-07", "close": 103.57, "volume": 631347.0}, {"date": "2022-02-08", "close": 106.31, "volume": 542397.0}, {"date": "2022-02-09", "close": 108.52, "volume": 604008.0}, {"date": "2022-02-10", "close": 105.83, "volume": 669772.0}, {"date": "2022-02-11", "close": 105.09, "volume": 792100.0}, {"date": "2022-02-14", "close": 104.43, "volume": 764041.0}, {"date": "2022-02-15", "close": 108.88, "volume": 718640.0}, {"date": "2022-02-16", "close": 111.12, "volume": 1316852.0}, {"date": "2022-02-17", "close": 106.93, "volume": 1722204.0}, {"date": "2022-02-18", "close": 109.83, "volume": 1443960.0}, {"date": "2022-02-22", "close": 105.34, "volume": 1130356.0}, {"date": "2022-02-23", "close": 104.2, "volume": 809359.0}, {"date": "2022-02-24", "close": 106.5, "volume": 774075.0}, {"date": "2022-02-25", "close": 112.77, "volume": 1084854.0}, {"date": "2022-02-28", "close": 114.66, "volume": 1124150.0}, {"date": "2022-03-01", "close": 112.86, "volume": 736733.0}, {"date": "2022-03-02", "close": 119.83, "volume": 1152307.0}, {"date": "2022-03-03", "close": 113.11, "volume": 1186412.0}, {"date": "2022-03-04", "close": 113.13, "volume": 931998.0}, {"date": "2022-03-07", "close": 108.85, "volume": 936847.0}, {"date": "2022-03-08", "close": 111.58, "volume": 941163.0}, {"date": "2022-03-09", "close": 110.22, "volume": 867660.0}, {"date": "2022-03-10", "close": 110.49, "volume": 589101.0}, {"date": "2022-03-11", "close": 110.58, "volume": 484022.0}, {"date": "2022-03-14", "close": 113.06, "volume": 671644.0}, {"date": "2022-03-15", "close": 115.24, "volume": 643177.0}, {"date": "2022-03-16", "close": 117.91, "volume": 631093.0}, {"date": "2022-03-17", "close": 118.91, "volume": 478821.0}, {"date": "2022-03-18", "close": 118.45, "volume": 652841.0}, {"date": "2022-03-21", "close": 117.98, "volume": 482191.0}, {"date": "2022-03-22", "close": 117.98, "volume": 512504.0}, {"date": "2022-03-23", "close": 115.91, "volume": 544671.0}, {"date": "2022-03-24", "close": 113.39, "volume": 539833.0}, {"date": "2022-03-25", "close": 112.08, "volume": 421708.0}, {"date": "2022-03-28", "close": 109.69, "volume": 633140.0}, {"date": "2022-03-29", "close": 112.71, "volume": 570075.0}, {"date": "2022-03-30", "close": 107.89, "volume": 813846.0}, {"date": "2022-03-31", "close": 99.58, "volume": 1442118.0}, {"date": "2022-04-01", "close": 98.84, "volume": 1429621.0}, {"date": "2022-04-04", "close": 100.1, "volume": 1434205.0}, {"date": "2022-04-05", "close": 97.94, "volume": 1529720.0}, {"date": "2022-04-06", "close": 97.79, "volume": 1299903.0}, {"date": "2022-04-07", "close": 100.14, "volume": 1288204.0}, {"date": "2022-04-08", "close": 103.36, "volume": 1322144.0}, {"date": "2022-04-11", "close": 104.45, "volume": 1128479.0}, {"date": "2022-04-12", "close": 101.61, "volume": 939408.0}, {"date": "2022-04-13", "close": 100.46, "volume": 950052.0}, {"date": "2022-04-14", "close": 101.46, "volume": 585845.0}, {"date": "2022-04-18", "close": 103.12, "volume": 741883.0}, {"date": "2022-04-19", "close": 108.64, "volume": 1226823.0}, {"date": "2022-04-20", "close": 105.61, "volume": 1006973.0}, {"date": "2022-04-21", "close": 101.84, "volume": 2227354.0}, {"date": "2022-04-22", "close": 106.37, "volume": 1658791.0}, {"date": "2022-04-25", "close": 115.57, "volume": 2051579.0}, {"date": "2022-04-26", "close": 116.15, "volume": 1563301.0}, {"date": "2022-04-27", "close": 113.81, "volume": 938862.0}, {"date": "2022-04-28", "close": 116.25, "volume": 830732.0}, {"date": "2022-04-29", "close": 115.91, "volume": 674844.0}, {"date": "2022-05-02", "close": 119.74, "volume": 865953.0}, {"date": "2022-05-03", "close": 123.18, "volume": 891481.0}, {"date": "2022-05-04", "close": 126.14, "volume": 859972.0}, {"date": "2022-05-05", "close": 122.86, "volume": 826588.0}, {"date": "2022-05-06", "close": 123.82, "volume": 817641.0}, {"date": "2022-05-09", "close": 121.51, "volume": 907193.0}, {"date": "2022-05-10", "close": 117.43, "volume": 1290006.0}, {"date": "2022-05-11", "close": 118.38, "volume": 942836.0}, {"date": "2022-05-12", "close": 118.67, "volume": 974498.0}, {"date": "2022-05-13", "close": 123.68, "volume": 946302.0}, {"date": "2022-05-16", "close": 122.19, "volume": 655355.0}, {"date": "2022-05-17", "close": 122.66, "volume": 546018.0}, {"date": "2022-05-18", "close": 110.39, "volume": 1060349.0}, {"date": "2022-05-19", "close": 109.76, "volume": 777788.0}, {"date": "2022-05-20", "close": 108.39, "volume": 1164022.0}, {"date": "2022-05-23", "close": 107.41, "volume": 711458.0}, {"date": "2022-05-24", "close": 110.2, "volume": 901250.0}, {"date": "2022-05-25", "close": 114.84, "volume": 848932.0}, {"date": "2022-05-26", "close": 118.36, "volume": 729251.0}, {"date": "2022-05-27", "close": 122.13, "volume": 894241.0}, {"date": "2022-05-31", "close": 119.56, "volume": 773721.0}, {"date": "2022-06-01", "close": 120.88, "volume": 538903.0}, {"date": "2022-06-02", "close": 120.8, "volume": 458511.0}, {"date": "2022-06-03", "close": 121.2, "volume": 565625.0}, {"date": "2022-06-06", "close": 122.78, "volume": 605336.0}, {"date": "2022-06-07", "close": 122.41, "volume": 503244.0}, {"date": "2022-06-08", "close": 121.34, "volume": 417114.0}, {"date": "2022-06-09", "close": 122.76, "volume": 440574.0}, {"date": "2022-06-10", "close": 120.12, "volume": 987069.0}, {"date": "2022-06-13", "close": 111.41, "volume": 883877.0}, {"date": "2022-06-14", "close": 115.07, "volume": 846172.0}, {"date": "2022-06-15", "close": 113.4, "volume": 684420.0}, {"date": "2022-06-16", "close": 104.77, "volume": 1146575.0}, {"date": "2022-06-17", "close": 110.64, "volume": 1883631.0}, {"date": "2022-06-21", "close": 111.49, "volume": 626728.0}, {"date": "2022-06-22", "close": 112.45, "volume": 484400.0}, {"date": "2022-06-23", "close": 111.7, "volume": 419776.0}, {"date": "2022-06-24", "close": 116.33, "volume": 653184.0}, {"date": "2022-06-27", "close": 116.96, "volume": 474025.0}, {"date": "2022-06-28", "close": 115.81, "volume": 658183.0}, {"date": "2022-06-29", "close": 116.58, "volume": 479555.0}, {"date": "2022-06-30", "close": 111.76, "volume": 712321.0}, {"date": "2022-07-01", "close": 114.81, "volume": 391318.0}, {"date": "2022-07-05", "close": 116.79, "volume": 546442.0}, {"date": "2022-07-06", "close": 112.66, "volume": 672965.0}, {"date": "2022-07-07", "close": 115.18, "volume": 922221.0}, {"date": "2022-07-08", "close": 113.8, "volume": 439473.0}, {"date": "2022-07-11", "close": 112.66, "volume": 474628.0}, {"date": "2022-07-12", "close": 114.3, "volume": 492788.0}, {"date": "2022-07-13", "close": 113.78, "volume": 838683.0}, {"date": "2022-07-14", "close": 111.63, "volume": 762041.0}, {"date": "2022-07-15", "close": 114.46, "volume": 551202.0}, {"date": "2022-07-18", "close": 117.15, "volume": 811363.0}, {"date": "2022-07-19", "close": 124.14, "volume": 945252.0}, {"date": "2022-07-20", "close": 122.18, "volume": 1150292.0}, {"date": "2022-07-21", "close": 115.62, "volume": 1391757.0}, {"date": "2022-07-22", "close": 117.07, "volume": 968029.0}, {"date": "2022-07-25", "close": 114.06, "volume": 891928.0}, {"date": "2022-07-26", "close": 111.05, "volume": 822650.0}, {"date": "2022-07-27", "close": 112.61, "volume": 1043110.0}, {"date": "2022-07-28", "close": 117.4, "volume": 958111.0}, {"date": "2022-07-29", "close": 118.74, "volume": 497294.0}, {"date": "2022-08-01", "close": 120.48, "volume": 553846.0}, {"date": "2022-08-02", "close": 116.23, "volume": 786225.0}, {"date": "2022-08-03", "close": 120.08, "volume": 531083.0}, {"date": "2022-08-04", "close": 119.71, "volume": 436699.0}, {"date": "2022-08-05", "close": 120.85, "volume": 487806.0}, {"date": "2022-08-08", "close": 123.05, "volume": 656476.0}, {"date": "2022-08-09", "close": 121.14, "volume": 451909.0}, {"date": "2022-08-10", "close": 123.25, "volume": 629247.0}, {"date": "2022-08-11", "close": 123.84, "volume": 698294.0}, {"date": "2022-08-12", "close": 124.71, "volume": 399779.0}, {"date": "2022-08-15", "close": 123.52, "volume": 341211.0}, {"date": "2022-08-16", "close": 132.49, "volume": 1024773.0}, {"date": "2022-08-17", "close": 127.2, "volume": 572883.0}, {"date": "2022-08-18", "close": 126.64, "volume": 326344.0}, {"date": "2022-08-19", "close": 125.58, "volume": 632418.0}, {"date": "2022-08-22", "close": 124.42, "volume": 669162.0}, {"date": "2022-08-23", "close": 124.82, "volume": 555840.0}, {"date": "2022-08-24", "close": 126.08, "volume": 649608.0}, {"date": "2022-08-25", "close": 129.14, "volume": 778904.0}, {"date": "2022-08-26", "close": 126.35, "volume": 600069.0}, {"date": "2022-08-29", "close": 127.36, "volume": 474895.0}, {"date": "2022-08-30", "close": 125.55, "volume": 480643.0}, {"date": "2022-08-31", "close": 124.6, "volume": 595299.0}, {"date": "2022-09-01", "close": 123.59, "volume": 689635.0}, {"date": "2022-09-02", "close": 122.54, "volume": 757377.0}, {"date": "2022-09-06", "close": 116.24, "volume": 1200412.0}, {"date": "2022-09-07", "close": 119.45, "volume": 742893.0}, {"date": "2022-09-08", "close": 117.58, "volume": 917214.0}, {"date": "2022-09-09", "close": 117.51, "volume": 848680.0}, {"date": "2022-09-12", "close": 116.67, "volume": 730193.0}, {"date": "2022-09-13", "close": 110.63, "volume": 935906.0}, {"date": "2022-09-14", "close": 111.28, "volume": 1201692.0}, {"date": "2022-09-15", "close": 110.72, "volume": 822518.0}, {"date": "2022-09-16", "close": 109.52, "volume": 1973642.0}, {"date": "2022-09-19", "close": 110.68, "volume": 1017823.0}, {"date": "2022-09-20", "close": 107.52, "volume": 1128129.0}, {"date": "2022-09-21", "close": 107.54, "volume": 886485.0}, {"date": "2022-09-22", "close": 106.99, "volume": 1127171.0}, {"date": "2022-09-23", "close": 106.96, "volume": 886299.0}, {"date": "2022-09-26", "close": 105.36, "volume": 773937.0}, {"date": "2022-09-27", "close": 107.41, "volume": 908192.0}, {"date": "2022-09-28", "close": 112.43, "volume": 1100729.0}, {"date": "2022-09-29", "close": 100.77, "volume": 2165879.0}, {"date": "2022-09-30", "close": 101.87, "volume": 1501801.0}, {"date": "2022-10-03", "close": 106.01, "volume": 1563497.0}, {"date": "2022-10-04", "close": 107.84, "volume": 1150452.0}, {"date": "2022-10-05", "close": 104.94, "volume": 1102302.0}, {"date": "2022-10-06", "close": 101.03, "volume": 1297436.0}, {"date": "2022-10-07", "close": 100.82, "volume": 1603079.0}, {"date": "2022-10-10", "close": 101.95, "volume": 1107831.0}, {"date": "2022-10-11", "close": 103.47, "volume": 1105298.0}, {"date": "2022-10-12", "close": 104.53, "volume": 975584.0}, {"date": "2022-10-13", "close": 104.94, "volume": 1065734.0}, {"date": "2022-10-14", "close": 101.34, "volume": 889368.0}, {"date": "2022-10-17", "close": 101.5, "volume": 1174554.0}, {"date": "2022-10-18", "close": 102.1, "volume": 1052197.0}, {"date": "2022-10-19", "close": 97.65, "volume": 1726967.0}, {"date": "2022-10-20", "close": 95.6, "volume": 1056957.0}, {"date": "2022-10-21", "close": 96.9, "volume": 1228687.0}, {"date": "2022-10-24", "close": 100.6, "volume": 1007416.0}, {"date": "2022-10-25", "close": 103.21, "volume": 1094212.0}, {"date": "2022-10-26", "close": 102.41, "volume": 1141116.0}, {"date": "2022-10-27", "close": 105.22, "volume": 1696855.0}, {"date": "2022-10-28", "close": 106.1, "volume": 1308299.0}, {"date": "2022-10-31", "close": 106.31, "volume": 885048.0}, {"date": "2022-11-01", "close": 111.75, "volume": 1145387.0}, {"date": "2022-11-02", "close": 106.3, "volume": 1022362.0}, {"date": "2022-11-03", "close": 106.98, "volume": 793906.0}, {"date": "2022-11-04", "close": 106.15, "volume": 962634.0}, {"date": "2022-11-07", "close": 110.54, "volume": 788188.0}, {"date": "2022-11-08", "close": 113.01, "volume": 1093965.0}, {"date": "2022-11-09", "close": 111.33, "volume": 865963.0}, {"date": "2022-11-10", "close": 119.66, "volume": 1289593.0}, {"date": "2022-11-11", "close": 120.61, "volume": 802205.0}, {"date": "2022-11-14", "close": 120.5, "volume": 785567.0}, {"date": "2022-11-15", "close": 120.69, "volume": 828901.0}, {"date": "2022-11-16", "close": 120.25, "volume": 592388.0}, {"date": "2022-11-17", "close": 120.63, "volume": 671526.0}, {"date": "2022-11-18", "close": 119.7, "volume": 713331.0}, {"date": "2022-11-21", "close": 118.34, "volume": 704362.0}, {"date": "2022-11-22", "close": 120.0, "volume": 614200.0}, {"date": "2022-11-23", "close": 119.17, "volume": 437075.0}, {"date": "2022-11-25", "close": 120.28, "volume": 222693.0}, {"date": "2022-11-28", "close": 119.35, "volume": 647837.0}, {"date": "2022-11-29", "close": 122.77, "volume": 764722.0}, {"date": "2022-11-30", "close": 123.91, "volume": 731994.0}, {"date": "2022-12-01", "close": 121.17, "volume": 686357.0}, {"date": "2022-12-02", "close": 121.05, "volume": 651068.0}, {"date": "2022-12-05", "close": 117.37, "volume": 617456.0}, {"date": "2022-12-06", "close": 120.0, "volume": 603615.0}, {"date": "2022-12-07", "close": 119.35, "volume": 656424.0}, {"date": "2022-12-08", "close": 117.8, "volume": 946713.0}, {"date": "2022-12-09", "close": 116.24, "volume": 579334.0}, {"date": "2022-12-12", "close": 117.06, "volume": 893290.0}, {"date": "2022-12-13", "close": 113.76, "volume": 975833.0}, {"date": "2022-12-14", "close": 114.43, "volume": 970033.0}, {"date": "2022-12-15", "close": 114.41, "volume": 796643.0}, {"date": "2022-12-16", "close": 111.69, "volume": 2277542.0}, {"date": "2022-12-19", "close": 108.19, "volume": 1103079.0}, {"date": "2022-12-20", "close": 103.77, "volume": 1319127.0}, {"date": "2022-12-21", "close": 104.19, "volume": 1231343.0}, {"date": "2022-12-22", "close": 104.99, "volume": 1607164.0}, {"date": "2022-12-23", "close": 107.14, "volume": 795224.0}, {"date": "2022-12-27", "close": 107.0, "volume": 577698.0}, {"date": "2022-12-28", "close": 105.75, "volume": 482431.0}, {"date": "2022-12-29", "close": 107.5, "volume": 533954.0}, {"date": "2022-12-30", "close": 107.3, "volume": 624819.0}, {"date": "2023-01-03", "close": 107.22, "volume": 826627.0}, {"date": "2023-01-04", "close": 110.64, "volume": 780540.0}, {"date": "2023-01-05", "close": 109.11, "volume": 585140.0}, {"date": "2023-01-06", "close": 111.0, "volume": 518070.0}, {"date": "2023-01-09", "close": 110.49, "volume": 764667.0}, {"date": "2023-01-10", "close": 113.15, "volume": 704306.0}, {"date": "2023-01-11", "close": 115.47, "volume": 792405.0}, {"date": "2023-01-12", "close": 115.92, "volume": 593434.0}, {"date": "2023-01-13", "close": 110.51, "volume": 1160690.0}, {"date": "2023-01-17", "close": 109.88, "volume": 1275423.0}, {"date": "2023-01-18", "close": 110.26, "volume": 713212.0}, {"date": "2023-01-19", "close": 110.57, "volume": 673167.0}, {"date": "2023-01-20", "close": 113.78, "volume": 557817.0}, {"date": "2023-01-23", "close": 115.66, "volume": 741199.0}, {"date": "2023-01-24", "close": 114.39, "volume": 460694.0}, {"date": "2023-01-25", "close": 115.74, "volume": 442389.0}, {"date": "2023-01-26", "close": 117.5, "volume": 391891.0}, {"date": "2023-01-27", "close": 121.38, "volume": 675983.0}, {"date": "2023-01-30", "close": 123.19, "volume": 791837.0}, {"date": "2023-01-31", "close": 126.72, "volume": 558404.0}, {"date": "2023-02-01", "close": 130.0, "volume": 501472.0}, {"date": "2023-02-02", "close": 137.88, "volume": 1599493.0}, {"date": "2023-02-03", "close": 136.88, "volume": 673079.0}, {"date": "2023-02-06", "close": 134.78, "volume": 794455.0}, {"date": "2023-02-07", "close": 133.16, "volume": 661828.0}, {"date": "2023-02-08", "close": 133.09, "volume": 575097.0}, {"date": "2023-02-09", "close": 133.68, "volume": 469481.0}, {"date": "2023-02-10", "close": 133.85, "volume": 512195.0}, {"date": "2023-02-13", "close": 135.6, "volume": 482117.0}, {"date": "2023-02-14", "close": 140.07, "volume": 866594.0}, {"date": "2023-02-15", "close": 140.49, "volume": 1046240.0}, {"date": "2023-02-16", "close": 141.26, "volume": 942519.0}, {"date": "2023-02-17", "close": 157.3, "volume": 2962743.0}, {"date": "2023-02-21", "close": 143.38, "volume": 1681147.0}, {"date": "2023-02-22", "close": 143.85, "volume": 728152.0}, {"date": "2023-02-23", "close": 141.86, "volume": 631641.0}, {"date": "2023-02-24", "close": 139.25, "volume": 643030.0}, {"date": "2023-02-27", "close": 139.72, "volume": 532033.0}, {"date": "2023-02-28", "close": 136.51, "volume": 695978.0}, {"date": "2023-03-01", "close": 137.24, "volume": 558412.0}, {"date": "2023-03-02", "close": 136.28, "volume": 502755.0}, {"date": "2023-03-03", "close": 140.55, "volume": 870616.0}, {"date": "2023-03-06", "close": 138.99, "volume": 870696.0}, {"date": "2023-03-07", "close": 140.68, "volume": 807768.0}, {"date": "2023-03-08", "close": 142.53, "volume": 729736.0}, {"date": "2023-03-09", "close": 141.03, "volume": 861506.0}, {"date": "2023-03-10", "close": 138.22, "volume": 1076391.0}, {"date": "2023-03-13", "close": 131.58, "volume": 1030113.0}, {"date": "2023-03-14", "close": 127.37, "volume": 732538.0}, {"date": "2023-03-15", "close": 125.51, "volume": 1384011.0}, {"date": "2023-03-16", "close": 130.07, "volume": 1059657.0}, {"date": "2023-03-17", "close": 126.55, "volume": 1498432.0}, {"date": "2023-03-20", "close": 127.43, "volume": 869486.0}, {"date": "2023-03-21", "close": 129.85, "volume": 603153.0}, {"date": "2023-03-22", "close": 126.39, "volume": 614344.0}, {"date": "2023-03-23", "close": 124.74, "volume": 771383.0}, {"date": "2023-03-24", "close": 124.62, "volume": 667872.0}, {"date": "2023-03-27", "close": 127.42, "volume": 642133.0}, {"date": "2023-03-28", "close": 128.31, "volume": 564536.0}, {"date": "2023-03-29", "close": 130.42, "volume": 528552.0}, {"date": "2023-03-30", "close": 131.43, "volume": 554214.0}, {"date": "2023-03-31", "close": 134.36, "volume": 454898.0}, {"date": "2023-04-03", "close": 135.36, "volume": 621837.0}, {"date": "2023-04-04", "close": 131.33, "volume": 502823.0}, {"date": "2023-04-05", "close": 128.85, "volume": 801928.0}, {"date": "2023-04-06", "close": 126.26, "volume": 572563.0}, {"date": "2023-04-10", "close": 129.0, "volume": 675713.0}, {"date": "2023-04-11", "close": 133.39, "volume": 749103.0}, {"date": "2023-04-12", "close": 131.8, "volume": 472799.0}, {"date": "2023-04-13", "close": 132.54, "volume": 441201.0}, {"date": "2023-04-14", "close": 134.9, "volume": 752721.0}, {"date": "2023-04-17", "close": 134.64, "volume": 792188.0}, {"date": "2023-04-18", "close": 136.77, "volume": 610337.0}, {"date": "2023-04-19", "close": 136.32, "volume": 867236.0}, {"date": "2023-04-20", "close": 130.75, "volume": 1202872.0}, {"date": "2023-04-21", "close": 133.37, "volume": 788410.0}, {"date": "2023-04-24", "close": 132.71, "volume": 639710.0}, {"date": "2023-04-25", "close": 129.03, "volume": 703352.0}, {"date": "2023-04-26", "close": 128.46, "volume": 707349.0}, {"date": "2023-04-27", "close": 131.83, "volume": 444398.0}, {"date": "2023-04-28", "close": 131.7, "volume": 474189.0}, {"date": "2023-05-01", "close": 136.99, "volume": 772213.0}, {"date": "2023-05-02", "close": 134.84, "volume": 583737.0}, {"date": "2023-05-03", "close": 132.25, "volume": 602078.0}, {"date": "2023-05-04", "close": 129.42, "volume": 845802.0}, {"date": "2023-05-05", "close": 133.22, "volume": 554968.0}, {"date": "2023-05-08", "close": 134.74, "volume": 490328.0}, {"date": "2023-05-09", "close": 135.13, "volume": 421074.0}, {"date": "2023-05-10", "close": 133.1, "volume": 668895.0}, {"date": "2023-05-11", "close": 132.61, "volume": 400118.0}, {"date": "2023-05-12", "close": 131.86, "volume": 323314.0}, {"date": "2023-05-15", "close": 133.2, "volume": 353718.0}, {"date": "2023-05-16", "close": 131.11, "volume": 366355.0}, {"date": "2023-05-17", "close": 135.01, "volume": 586180.0}, {"date": "2023-05-18", "close": 136.01, "volume": 372966.0}, {"date": "2023-05-19", "close": 133.17, "volume": 485058.0}, {"date": "2023-05-22", "close": 134.09, "volume": 398125.0}, {"date": "2023-05-23", "close": 136.98, "volume": 527886.0}, {"date": "2023-05-24", "close": 137.37, "volume": 514233.0}, {"date": "2023-05-25", "close": 135.86, "volume": 401730.0}, {"date": "2023-05-26", "close": 137.31, "volume": 262728.0}, {"date": "2023-05-30", "close": 140.6, "volume": 592222.0}, {"date": "2023-05-31", "close": 130.92, "volume": 1029126.0}, {"date": "2023-06-01", "close": 131.58, "volume": 475155.0}, {"date": "2023-06-02", "close": 139.57, "volume": 826005.0}, {"date": "2023-06-05", "close": 136.66, "volume": 480082.0}, {"date": "2023-06-06", "close": 140.06, "volume": 464141.0}, {"date": "2023-06-07", "close": 144.61, "volume": 754634.0}, {"date": "2023-06-08", "close": 145.23, "volume": 369245.0}, {"date": "2023-06-09", "close": 141.97, "volume": 355157.0}, {"date": "2023-06-12", "close": 143.58, "volume": 297962.0}, {"date": "2023-06-13", "close": 151.42, "volume": 1082255.0}, {"date": "2023-06-14", "close": 148.49, "volume": 615808.0}, {"date": "2023-06-15", "close": 151.49, "volume": 606651.0}, {"date": "2023-06-16", "close": 149.16, "volume": 1848610.0}, {"date": "2023-06-20", "close": 150.02, "volume": 517676.0}, {"date": "2023-06-21", "close": 151.68, "volume": 486000.0}, {"date": "2023-06-22", "close": 153.22, "volume": 436901.0}, {"date": "2023-06-23", "close": 154.61, "volume": 1135848.0}, {"date": "2023-06-26", "close": 155.17, "volume": 607457.0}, {"date": "2023-06-27", "close": 159.47, "volume": 460635.0}, {"date": "2023-06-28", "close": 164.08, "volume": 597492.0}, {"date": "2023-06-29", "close": 163.78, "volume": 475117.0}, {"date": "2023-06-30", "close": 164.61, "volume": 520854.0}, {"date": "2023-07-03", "close": 166.51, "volume": 416805.0}, {"date": "2023-07-05", "close": 167.78, "volume": 757599.0}, {"date": "2023-07-06", "close": 168.99, "volume": 628025.0}, {"date": "2023-07-07", "close": 171.34, "volume": 549043.0}, {"date": "2023-07-10", "close": 173.33, "volume": 694886.0}, {"date": "2023-07-11", "close": 177.17, "volume": 708918.0}, {"date": "2023-07-12", "close": 177.9, "volume": 661251.0}, {"date": "2023-07-13", "close": 178.16, "volume": 654370.0}, {"date": "2023-07-14", "close": 176.07, "volume": 616943.0}, {"date": "2023-07-17", "close": 177.07, "volume": 334951.0}, {"date": "2023-07-18", "close": 179.67, "volume": 600178.0}, {"date": "2023-07-19", "close": 181.47, "volume": 708130.0}, {"date": "2023-07-20", "close": 176.92, "volume": 921296.0}, {"date": "2023-07-21", "close": 155.11, "volume": 2710258.0}, {"date": "2023-07-24", "close": 150.16, "volume": 1705221.0}, {"date": "2023-07-25", "close": 152.43, "volume": 1166751.0}, {"date": "2023-07-26", "close": 156.01, "volume": 1012939.0}, {"date": "2023-07-27", "close": 156.42, "volume": 764549.0}, {"date": "2023-07-28", "close": 157.8, "volume": 669124.0}, {"date": "2023-07-31", "close": 160.98, "volume": 637307.0}, {"date": "2023-08-01", "close": 159.98, "volume": 507447.0}, {"date": "2023-08-02", "close": 158.54, "volume": 626353.0}, {"date": "2023-08-03", "close": 159.08, "volume": 438770.0}, {"date": "2023-08-04", "close": 156.0, "volume": 431224.0}, {"date": "2023-08-07", "close": 156.52, "volume": 429795.0}, {"date": "2023-08-08", "close": 155.88, "volume": 441479.0}, {"date": "2023-08-09", "close": 154.18, "volume": 468827.0}, {"date": "2023-08-10", "close": 154.25, "volume": 512788.0}, {"date": "2023-08-11", "close": 160.03, "volume": 816321.0}, {"date": "2023-08-14", "close": 160.69, "volume": 555945.0}, {"date": "2023-08-15", "close": 156.64, "volume": 366559.0}, {"date": "2023-08-16", "close": 154.56, "volume": 417236.0}, {"date": "2023-08-17", "close": 154.34, "volume": 595556.0}, {"date": "2023-08-18", "close": 157.98, "volume": 565662.0}, {"date": "2023-08-21", "close": 160.77, "volume": 773281.0}, {"date": "2023-08-22", "close": 158.19, "volume": 729841.0}, {"date": "2023-08-23", "close": 160.85, "volume": 447715.0}, {"date": "2023-08-24", "close": 155.76, "volume": 536717.0}, {"date": "2023-08-25", "close": 153.93, "volume": 501495.0}, {"date": "2023-08-28", "close": 155.18, "volume": 330124.0}, {"date": "2023-08-29", "close": 157.33, "volume": 333262.0}, {"date": "2023-08-30", "close": 159.1, "volume": 389451.0}, {"date": "2023-08-31", "close": 157.09, "volume": 405737.0}, {"date": "2023-09-01", "close": 160.66, "volume": 228604.0}, {"date": "2023-09-05", "close": 159.2, "volume": 600606.0}, {"date": "2023-09-06", "close": 156.45, "volume": 377301.0}, {"date": "2023-09-07", "close": 152.44, "volume": 542860.0}, {"date": "2023-09-08", "close": 152.04, "volume": 524946.0}, {"date": "2023-09-11", "close": 150.8, "volume": 642703.0}, {"date": "2023-09-12", "close": 151.36, "volume": 423749.0}, {"date": "2023-09-13", "close": 151.68, "volume": 484489.0}, {"date": "2023-09-14", "close": 159.22, "volume": 562066.0}, {"date": "2023-09-15", "close": 152.61, "volume": 1792440.0}, {"date": "2023-09-18", "close": 155.38, "volume": 444269.0}, {"date": "2023-09-19", "close": 155.43, "volume": 289964.0}, {"date": "2023-09-20", "close": 154.15, "volume": 281780.0}, {"date": "2023-09-21", "close": 152.53, "volume": 376229.0}, {"date": "2023-09-22", "close": 149.88, "volume": 414821.0}, {"date": "2023-09-25", "close": 151.0, "volume": 548445.0}, {"date": "2023-09-26", "close": 150.64, "volume": 450759.0}, {"date": "2023-09-27", "close": 152.66, "volume": 499523.0}, {"date": "2023-09-28", "close": 152.59, "volume": 744641.0}, {"date": "2023-09-29", "close": 151.4, "volume": 624102.0}, {"date": "2023-10-02", "close": 145.98, "volume": 363716.0}, {"date": "2023-10-03", "close": 143.46, "volume": 409272.0}, {"date": "2023-10-04", "close": 141.73, "volume": 490556.0}, {"date": "2023-10-05", "close": 135.3, "volume": 668338.0}, {"date": "2023-10-06", "close": 136.76, "volume": 518495.0}, {"date": "2023-10-09", "close": 137.48, "volume": 397592.0}, {"date": "2023-10-10", "close": 142.61, "volume": 579349.0}, {"date": "2023-10-11", "close": 139.72, "volume": 380324.0}, {"date": "2023-10-12", "close": 136.13, "volume": 550629.0}, {"date": "2023-10-13", "close": 135.11, "volume": 581918.0}, {"date": "2023-10-16", "close": 138.67, "volume": 462770.0}, {"date": "2023-10-17", "close": 138.33, "volume": 580764.0}, {"date": "2023-10-18", "close": 137.45, "volume": 368262.0}, {"date": "2023-10-19", "close": 133.85, "volume": 433720.0}, {"date": "2023-10-20", "close": 133.7, "volume": 464082.0}, {"date": "2023-10-23", "close": 131.37, "volume": 465496.0}, {"date": "2023-10-24", "close": 129.37, "volume": 842520.0}, {"date": "2023-10-25", "close": 127.87, "volume": 768701.0}, {"date": "2023-10-26", "close": 130.42, "volume": 813478.0}, {"date": "2023-10-27", "close": 130.54, "volume": 866891.0}, {"date": "2023-10-30", "close": 129.22, "volume": 1015984.0}, {"date": "2023-10-31", "close": 130.08, "volume": 632123.0}, {"date": "2023-11-01", "close": 132.95, "volume": 679562.0}, {"date": "2023-11-02", "close": 135.12, "volume": 491460.0}, {"date": "2023-11-03", "close": 139.96, "volume": 553156.0}, {"date": "2023-11-06", "close": 136.77, "volume": 383485.0}, {"date": "2023-11-07", "close": 134.91, "volume": 310273.0}, {"date": "2023-11-08", "close": 134.37, "volume": 673349.0}, {"date": "2023-11-09", "close": 131.38, "volume": 412609.0}, {"date": "2023-11-10", "close": 132.72, "volume": 219359.0}, {"date": "2023-11-13", "close": 132.34, "volume": 288547.0}, {"date": "2023-11-14", "close": 138.97, "volume": 439980.0}, {"date": "2023-11-15", "close": 140.39, "volume": 407784.0}, {"date": "2023-11-16", "close": 131.97, "volume": 806351.0}, {"date": "2023-11-17", "close": 135.57, "volume": 515606.0}, {"date": "2023-11-20", "close": 135.95, "volume": 374139.0}, {"date": "2023-11-21", "close": 132.76, "volume": 395669.0}, {"date": "2023-11-22", "close": 133.4, "volume": 275763.0}, {"date": "2023-11-24", "close": 135.05, "volume": 157135.0}, {"date": "2023-11-27", "close": 130.67, "volume": 407703.0}, {"date": "2023-11-28", "close": 132.58, "volume": 479984.0}, {"date": "2023-11-29", "close": 134.13, "volume": 743123.0}, {"date": "2023-11-30", "close": 135.27, "volume": 492893.0}, {"date": "2023-12-01", "close": 140.13, "volume": 404547.0}, {"date": "2023-12-04", "close": 139.12, "volume": 441059.0}, {"date": "2023-12-05", "close": 135.19, "volume": 513847.0}, {"date": "2023-12-06", "close": 135.35, "volume": 416517.0}, {"date": "2023-12-07", "close": 136.39, "volume": 367175.0}, {"date": "2023-12-08", "close": 136.1, "volume": 233391.0}, {"date": "2023-12-11", "close": 136.26, "volume": 265384.0}, {"date": "2023-12-12", "close": 133.9, "volume": 443513.0}, {"date": "2023-12-13", "close": 140.14, "volume": 818736.0}, {"date": "2023-12-14", "close": 149.11, "volume": 702296.0}, {"date": "2023-12-15", "close": 147.61, "volume": 688232.0}, {"date": "2023-12-18", "close": 146.94, "volume": 450324.0}, {"date": "2023-12-19", "close": 150.82, "volume": 318970.0}, {"date": "2023-12-20", "close": 147.89, "volume": 263202.0}, {"date": "2023-12-21", "close": 152.0, "volume": 522431.0}, {"date": "2023-12-22", "close": 150.88, "volume": 251223.0}, {"date": "2023-12-26", "close": 152.22, "volume": 199790.0}, {"date": "2023-12-27", "close": 151.11, "volume": 180013.0}, {"date": "2023-12-28", "close": 151.5, "volume": 183928.0}, {"date": "2023-12-29", "close": 150.18, "volume": 281576.0}, {"date": "2024-01-02", "close": 150.69, "volume": 279229.0}, {"date": "2024-01-03", "close": 143.35, "volume": 350110.0}, {"date": "2024-01-04", "close": 140.82, "volume": 285007.0}, {"date": "2024-01-05", "close": 140.21, "volume": 260179.0}, {"date": "2024-01-08", "close": 143.14, "volume": 271376.0}, {"date": "2024-01-09", "close": 143.2, "volume": 248254.0}, {"date": "2024-01-10", "close": 142.4, "volume": 341767.0}, {"date": "2024-01-11", "close": 141.35, "volume": 390637.0}, {"date": "2024-01-12", "close": 135.73, "volume": 409393.0}, {"date": "2024-01-16", "close": 137.8, "volume": 396623.0}, {"date": "2024-01-17", "close": 139.19, "volume": 419003.0}, {"date": "2024-01-18", "close": 140.71, "volume": 208116.0}, {"date": "2024-01-19", "close": 140.59, "volume": 270369.0}, {"date": "2024-01-22", "close": 142.65, "volume": 695955.0}, {"date": "2024-01-23", "close": 139.77, "volume": 305501.0}, {"date": "2024-01-24", "close": 136.97, "volume": 284547.0}, {"date": "2024-01-25", "close": 138.24, "volume": 355083.0}, {"date": "2024-01-26", "close": 140.2, "volume": 227066.0}, {"date": "2024-01-29", "close": 143.24, "volume": 278045.0}, {"date": "2024-01-30", "close": 143.25, "volume": 193886.0}, {"date": "2024-01-31", "close": 139.66, "volume": 570719.0}, {"date": "2024-02-01", "close": 145.63, "volume": 670501.0}, {"date": "2024-02-02", "close": 146.7, "volume": 414925.0}, {"date": "2024-02-05", "close": 143.96, "volume": 408705.0}, {"date": "2024-02-06", "close": 144.17, "volume": 471668.0}, {"date": "2024-02-07", "close": 144.42, "volume": 375016.0}, {"date": "2024-02-08", "close": 147.01, "volume": 329687.0}, {"date": "2024-02-09", "close": 152.17, "volume": 449606.0}, {"date": "2024-02-12", "close": 153.88, "volume": 545055.0}, {"date": "2024-02-13", "close": 147.82, "volume": 809028.0}, {"date": "2024-02-14", "close": 144.24, "volume": 1110619.0}, {"date": "2024-02-15", "close": 143.98, "volume": 725933.0}, {"date": "2024-02-16", "close": 142.75, "volume": 439799.0}, {"date": "2024-02-20", "close": 138.38, "volume": 633452.0}, {"date": "2024-02-21", "close": 137.54, "volume": 409158.0}, {"date": "2024-02-22", "close": 138.0, "volume": 417981.0}, {"date": "2024-02-23", "close": 140.93, "volume": 385740.0}, {"date": "2024-02-26", "close": 142.02, "volume": 404926.0}, {"date": "2024-02-27", "close": 144.48, "volume": 415750.0}, {"date": "2024-02-28", "close": 144.42, "volume": 416796.0}, {"date": "2024-02-29", "close": 149.8, "volume": 432547.0}, {"date": "2024-03-01", "close": 151.98, "volume": 573152.0}, {"date": "2024-03-04", "close": 147.85, "volume": 498195.0}, {"date": "2024-03-05", "close": 147.28, "volume": 225774.0}, {"date": "2024-03-06", "close": 145.18, "volume": 411755.0}, {"date": "2024-03-07", "close": 147.74, "volume": 262016.0}, {"date": "2024-03-08", "close": 149.01, "volume": 389060.0}, {"date": "2024-03-11", "close": 148.38, "volume": 234305.0}, {"date": "2024-03-12", "close": 149.61, "volume": 200610.0}, {"date": "2024-03-13", "close": 154.0, "volume": 354198.0}, {"date": "2024-03-14", "close": 155.24, "volume": 883135.0}, {"date": "2024-03-15", "close": 159.1, "volume": 1174938.0}, {"date": "2024-03-18", "close": 158.85, "volume": 633519.0}, {"date": "2024-03-19", "close": 159.62, "volume": 431940.0}, {"date": "2024-03-20", "close": 161.68, "volume": 503806.0}, {"date": "2024-03-21", "close": 165.29, "volume": 719486.0}, {"date": "2024-03-22", "close": 162.22, "volume": 310578.0}, {"date": "2024-03-25", "close": 161.76, "volume": 681403.0}, {"date": "2024-03-26", "close": 161.94, "volume": 206822.0}, {"date": "2024-03-27", "close": 167.46, "volume": 310023.0}, {"date": "2024-03-28", "close": 165.58, "volume": 290059.0}, {"date": "2024-04-01", "close": 164.76, "volume": 303143.0}, {"date": "2024-04-02", "close": 159.92, "volume": 414596.0}, {"date": "2024-04-03", "close": 159.95, "volume": 384371.0}, {"date": "2024-04-04", "close": 156.79, "volume": 445824.0}, {"date": "2024-04-05", "close": 158.46, "volume": 420361.0}, {"date": "2024-04-08", "close": 159.03, "volume": 457894.0}, {"date": "2024-04-09", "close": 160.27, "volume": 320268.0}, {"date": "2024-04-10", "close": 154.43, "volume": 546225.0}, {"date": "2024-04-11", "close": 153.37, "volume": 665784.0}, {"date": "2024-04-12", "close": 154.11, "volume": 482925.0}, {"date": "2024-04-15", "close": 152.36, "volume": 453209.0}, {"date": "2024-04-16", "close": 154.6, "volume": 484319.0}, {"date": "2024-04-17", "close": 152.33, "volume": 717865.0}, {"date": "2024-04-18", "close": 154.62, "volume": 498344.0}, {"date": "2024-04-19", "close": 154.14, "volume": 505871.0}, {"date": "2024-04-22", "close": 154.57, "volume": 403110.0}, {"date": "2024-04-23", "close": 158.27, "volume": 393108.0}, {"date": "2024-04-24", "close": 159.52, "volume": 537734.0}, {"date": "2024-04-25", "close": 160.38, "volume": 793428.0}, {"date": "2024-04-26", "close": 169.88, "volume": 1532500.0}, {"date": "2024-04-29", "close": 165.43, "volume": 602854.0}, {"date": "2024-04-30", "close": 161.15, "volume": 602442.0}, {"date": "2024-05-01", "close": 162.85, "volume": 491421.0}, {"date": "2024-05-02", "close": 163.27, "volume": 316113.0}, {"date": "2024-05-03", "close": 165.18, "volume": 370301.0}, {"date": "2024-05-06", "close": 166.44, "volume": 464688.0}, {"date": "2024-05-07", "close": 164.27, "volume": 360536.0}, {"date": "2024-05-08", "close": 163.49, "volume": 515269.0}, {"date": "2024-05-09", "close": 165.84, "volume": 286339.0}, {"date": "2024-05-10", "close": 164.3, "volume": 219927.0}, {"date": "2024-05-13", "close": 168.81, "volume": 343873.0}, {"date": "2024-05-14", "close": 170.57, "volume": 392400.0}, {"date": "2024-05-15", "close": 170.42, "volume": 317418.0}, {"date": "2024-05-16", "close": 169.51, "volume": 216740.0}, {"date": "2024-05-17", "close": 170.96, "volume": 329937.0}, {"date": "2024-05-20", "close": 170.67, "volume": 296731.0}, {"date": "2024-05-21", "close": 169.29, "volume": 205242.0}, {"date": "2024-05-22", "close": 168.61, "volume": 519570.0}, {"date": "2024-05-23", "close": 167.34, "volume": 360233.0}, {"date": "2024-05-24", "close": 169.74, "volume": 256893.0}, {"date": "2024-05-28", "close": 169.75, "volume": 322045.0}, {"date": "2024-05-29", "close": 163.67, "volume": 512818.0}, {"date": "2024-05-30", "close": 169.18, "volume": 335936.0}, {"date": "2024-05-31", "close": 170.25, "volume": 325978.0}, {"date": "2024-06-03", "close": 170.28, "volume": 458643.0}, {"date": "2024-06-04", "close": 166.92, "volume": 454221.0}, {"date": "2024-06-05", "close": 168.95, "volume": 211616.0}, {"date": "2024-06-06", "close": 167.03, "volume": 258427.0}, {"date": "2024-06-07", "close": 165.82, "volume": 200285.0}, {"date": "2024-06-10", "close": 166.31, "volume": 326586.0}, {"date": "2024-06-11", "close": 166.04, "volume": 251787.0}, {"date": "2024-06-12", "close": 169.42, "volume": 235313.0}, {"date": "2024-06-13", "close": 168.15, "volume": 195286.0}, {"date": "2024-06-14", "close": 163.97, "volume": 291070.0}, {"date": "2024-06-17", "close": 168.5, "volume": 186320.0}, {"date": "2024-06-18", "close": 167.86, "volume": 222273.0}, {"date": "2024-06-20", "close": 161.78, "volume": 516112.0}, {"date": "2024-06-21", "close": 160.47, "volume": 953884.0}, {"date": "2024-06-24", "close": 158.44, "volume": 725621.0}, {"date": "2024-06-25", "close": 155.25, "volume": 667904.0}, {"date": "2024-06-26", "close": 156.01, "volume": 457245.0}, {"date": "2024-06-27", "close": 156.81, "volume": 331226.0}, {"date": "2024-06-28", "close": 159.38, "volume": 538345.0}, {"date": "2024-07-01", "close": 161.88, "volume": 643889.0}, {"date": "2024-07-02", "close": 160.67, "volume": 403869.0}, {"date": "2024-07-03", "close": 159.39, "volume": 214996.0}, {"date": "2024-07-05", "close": 156.96, "volume": 560343.0}, {"date": "2024-07-08", "close": 158.98, "volume": 334305.0}, {"date": "2024-07-09", "close": 156.14, "volume": 291358.0}, {"date": "2024-07-10", "close": 160.69, "volume": 308341.0}, {"date": "2024-07-11", "close": 170.28, "volume": 551798.0}, {"date": "2024-07-12", "close": 170.48, "volume": 481058.0}, {"date": "2024-07-15", "close": 173.92, "volume": 676368.0}, {"date": "2024-07-16", "close": 181.5, "volume": 487980.0}, {"date": "2024-07-17", "close": 179.0, "volume": 423692.0}, {"date": "2024-07-18", "close": 176.16, "volume": 306007.0}, {"date": "2024-07-19", "close": 173.8, "volume": 316762.0}, {"date": "2024-07-22", "close": 173.13, "volume": 368183.0}, {"date": "2024-07-23", "close": 172.29, "volume": 481421.0}, {"date": "2024-07-24", "close": 172.03, "volume": 318754.0}, {"date": "2024-07-25", "close": 174.96, "volume": 288400.0}, {"date": "2024-07-26", "close": 178.12, "volume": 375033.0}, {"date": "2024-07-29", "close": 178.07, "volume": 256444.0}, {"date": "2024-07-30", "close": 179.41, "volume": 463631.0}, {"date": "2024-07-31", "close": 190.72, "volume": 933750.0}, {"date": "2024-08-01", "close": 183.95, "volume": 573118.0}, {"date": "2024-08-02", "close": 170.74, "volume": 672440.0}, {"date": "2024-08-05", "close": 166.06, "volume": 623587.0}, {"date": "2024-08-06", "close": 166.66, "volume": 313952.0}, {"date": "2024-08-07", "close": 164.32, "volume": 411704.0}, {"date": "2024-08-08", "close": 170.32, "volume": 257173.0}, {"date": "2024-08-09", "close": 170.84, "volume": 368411.0}, {"date": "2024-08-12", "close": 167.14, "volume": 268776.0}, {"date": "2024-08-13", "close": 171.4, "volume": 267111.0}, {"date": "2024-08-14", "close": 169.44, "volume": 289846.0}, {"date": "2024-08-15", "close": 173.82, "volume": 175702.0}, {"date": "2024-08-16", "close": 175.09, "volume": 180746.0}, {"date": "2024-08-19", "close": 174.08, "volume": 193908.0}, {"date": "2024-08-20", "close": 173.68, "volume": 226344.0}, {"date": "2024-08-21", "close": 176.39, "volume": 179095.0}, {"date": "2024-08-22", "close": 173.44, "volume": 194997.0}, {"date": "2024-08-23", "close": 180.43, "volume": 238960.0}, {"date": "2024-08-26", "close": 182.36, "volume": 538949.0}, {"date": "2024-08-27", "close": 179.45, "volume": 161891.0}, {"date": "2024-08-28", "close": 177.87, "volume": 167517.0}, {"date": "2024-08-29", "close": 179.01, "volume": 182939.0}, {"date": "2024-08-30", "close": 177.98, "volume": 218819.0}, {"date": "2024-09-03", "close": 171.89, "volume": 219859.0}, {"date": "2024-09-04", "close": 168.74, "volume": 391225.0}, {"date": "2024-09-05", "close": 165.75, "volume": 320413.0}, {"date": "2024-09-06", "close": 161.53, "volume": 396328.0}, {"date": "2024-09-09", "close": 163.88, "volume": 417620.0}, {"date": "2024-09-10", "close": 158.96, "volume": 679165.0}, {"date": "2024-09-11", "close": 158.67, "volume": 297033.0}, {"date": "2024-09-12", "close": 160.95, "volume": 259466.0}, {"date": "2024-09-13", "close": 166.96, "volume": 284617.0}, {"date": "2024-09-16", "close": 167.1, "volume": 224697.0}, {"date": "2024-09-17", "close": 169.63, "volume": 306558.0}, {"date": "2024-09-18", "close": 170.76, "volume": 341054.0}, {"date": "2024-09-19", "close": 178.33, "volume": 448783.0}, {"date": "2024-09-20", "close": 174.39, "volume": 641856.0}, {"date": "2024-09-23", "close": 176.92, "volume": 341984.0}, {"date": "2024-09-24", "close": 178.5, "volume": 451909.0}, {"date": "2024-09-25", "close": 175.0, "volume": 435335.0}, {"date": "2024-09-26", "close": 178.02, "volume": 268604.0}, {"date": "2024-09-27", "close": 182.61, "volume": 392151.0}, {"date": "2024-09-30", "close": 178.92, "volume": 266441.0}, {"date": "2024-10-01", "close": 178.1, "volume": 301106.0}, {"date": "2024-10-02", "close": 173.56, "volume": 514211.0}, {"date": "2024-10-03", "close": 169.49, "volume": 318369.0}, {"date": "2024-10-04", "close": 171.25, "volume": 591494.0}, {"date": "2024-10-07", "close": 166.02, "volume": 452684.0}, {"date": "2024-10-08", "close": 164.75, "volume": 482035.0}, {"date": "2024-10-09", "close": 163.11, "volume": 557403.0}, {"date": "2024-10-10", "close": 163.54, "volume": 539374.0}, {"date": "2024-10-11", "close": 165.32, "volume": 551242.0}, {"date": "2024-10-14", "close": 167.27, "volume": 587536.0}, {"date": "2024-10-15", "close": 166.56, "volume": 473692.0}, {"date": "2024-10-16", "close": 169.97, "volume": 490641.0}, {"date": "2024-10-17", "close": 169.04, "volume": 368058.0}, {"date": "2024-10-18", "close": 169.14, "volume": 289791.0}, {"date": "2024-10-21", "close": 164.09, "volume": 955881.0}, {"date": "2024-10-22", "close": 161.76, "volume": 345826.0}, {"date": "2024-10-23", "close": 162.0, "volume": 649346.0}, {"date": "2024-10-24", "close": 163.2, "volume": 737584.0}, {"date": "2024-10-25", "close": 155.83, "volume": 1365686.0}, {"date": "2024-10-28", "close": 158.03, "volume": 908986.0}, {"date": "2024-10-29", "close": 157.21, "volume": 541821.0}, {"date": "2024-10-30", "close": 159.14, "volume": 574320.0}, {"date": "2024-10-31", "close": 155.47, "volume": 494857.0}, {"date": "2024-11-01", "close": 156.25, "volume": 452872.0}, {"date": "2024-11-04", "close": 159.34, "volume": 560568.0}, {"date": "2024-11-05", "close": 161.13, "volume": 295798.0}, {"date": "2024-11-06", "close": 168.99, "volume": 966329.0}, {"date": "2024-11-07", "close": 167.0, "volume": 426224.0}, {"date": "2024-11-08", "close": 164.39, "volume": 602421.0}, {"date": "2024-11-11", "close": 168.04, "volume": 545078.0}, {"date": "2024-11-12", "close": 164.98, "volume": 399091.0}, {"date": "2024-11-13", "close": 167.06, "volume": 275096.0}, {"date": "2024-11-14", "close": 166.97, "volume": 390527.0}, {"date": "2024-11-15", "close": 164.8, "volume": 269910.0}, {"date": "2024-11-18", "close": 164.27, "volume": 285707.0}, {"date": "2024-11-19", "close": 164.83, "volume": 372829.0}, {"date": "2024-11-20", "close": 164.85, "volume": 439629.0}, {"date": "2024-11-21", "close": 170.05, "volume": 429238.0}, {"date": "2024-11-22", "close": 172.46, "volume": 316226.0}, {"date": "2024-11-25", "close": 179.58, "volume": 1730022.0}, {"date": "2024-11-26", "close": 179.66, "volume": 615912.0}, {"date": "2024-11-27", "close": 179.22, "volume": 334051.0}, {"date": "2024-11-29", "close": 178.89, "volume": 167106.0}, {"date": "2024-12-02", "close": 179.92, "volume": 411114.0}, {"date": "2024-12-03", "close": 180.44, "volume": 523466.0}, {"date": "2024-12-04", "close": 182.16, "volume": 332704.0}, {"date": "2024-12-05", "close": 177.54, "volume": 570994.0}, {"date": "2024-12-06", "close": 177.9, "volume": 464800.0}, {"date": "2024-12-09", "close": 177.0, "volume": 416679.0}, {"date": "2024-12-10", "close": 175.98, "volume": 275598.0}, {"date": "2024-12-11", "close": 175.27, "volume": 313260.0}, {"date": "2024-12-12", "close": 174.91, "volume": 313425.0}, {"date": "2024-12-13", "close": 172.7, "volume": 495766.0}, {"date": "2024-12-16", "close": 172.48, "volume": 417683.0}, {"date": "2024-12-17", "close": 170.49, "volume": 549924.0}, {"date": "2024-12-18", "close": 167.21, "volume": 873283.0}, {"date": "2024-12-19", "close": 169.77, "volume": 689900.0}, {"date": "2024-12-20", "close": 170.19, "volume": 873542.0}, {"date": "2024-12-23", "close": 171.2, "volume": 464721.0}, {"date": "2024-12-24", "close": 173.84, "volume": 148482.0}, {"date": "2024-12-26", "close": 173.61, "volume": 362698.0}, {"date": "2024-12-27", "close": 171.85, "volume": 273990.0}, {"date": "2024-12-30", "close": 168.72, "volume": 414093.0}, {"date": "2024-12-31", "close": 169.84, "volume": 314884.0}, {"date": "2025-01-02", "close": 166.94, "volume": 322591.0}, {"date": "2025-01-03", "close": 169.36, "volume": 282931.0}, {"date": "2025-01-06", "close": 172.99, "volume": 497455.0}, {"date": "2025-01-07", "close": 173.45, "volume": 405245.0}, {"date": "2025-01-08", "close": 173.31, "volume": 301391.0}, {"date": "2025-01-10", "close": 170.83, "volume": 441844.0}, {"date": "2025-01-13", "close": 175.39, "volume": 419521.0}, {"date": "2025-01-14", "close": 179.02, "volume": 382584.0}, {"date": "2025-01-15", "close": 182.36, "volume": 448774.0}, {"date": "2025-01-16", "close": 182.8, "volume": 254661.0}, {"date": "2025-01-17", "close": 185.25, "volume": 382258.0}, {"date": "2025-01-21", "close": 185.19, "volume": 560655.0}, {"date": "2025-01-22", "close": 182.47, "volume": 304076.0}, {"date": "2025-01-23", "close": 185.18, "volume": 407373.0}, {"date": "2025-01-24", "close": 182.7, "volume": 385748.0}, {"date": "2025-01-27", "close": 185.56, "volume": 445571.0}, {"date": "2025-01-28", "close": 187.87, "volume": 345121.0}, {"date": "2025-01-29", "close": 187.79, "volume": 450858.0}, {"date": "2025-01-30", "close": 191.64, "volume": 440743.0}, {"date": "2025-01-31", "close": 188.55, "volume": 434105.0}, {"date": "2025-02-03", "close": 186.18, "volume": 574063.0}, {"date": "2025-02-04", "close": 191.28, "volume": 382991.0}, {"date": "2025-02-05", "close": 194.63, "volume": 423399.0}, {"date": "2025-02-06", "close": 193.69, "volume": 274156.0}, {"date": "2025-02-07", "close": 191.14, "volume": 385177.0}, {"date": "2025-02-10", "close": 192.64, "volume": 1297526.0}, {"date": "2025-02-11", "close": 195.15, "volume": 1237022.0}, {"date": "2025-02-12", "close": 191.61, "volume": 520076.0}, {"date": "2025-02-13", "close": 191.99, "volume": 525169.0}, {"date": "2025-02-14", "close": 192.68, "volume": 412001.0}, {"date": "2025-02-18", "close": 193.36, "volume": 463343.0}, {"date": "2025-02-19", "close": 189.91, "volume": 355808.0}, {"date": "2025-02-20", "close": 189.16, "volume": 363960.0}, {"date": "2025-02-21", "close": 181.36, "volume": 502801.0}, {"date": "2025-02-24", "close": 181.82, "volume": 347043.0}, {"date": "2025-02-25", "close": 183.49, "volume": 313681.0}, {"date": "2025-02-26", "close": 182.64, "volume": 369108.0}, {"date": "2025-02-27", "close": 180.79, "volume": 246646.0}, {"date": "2025-02-28", "close": 182.37, "volume": 342744.0}, {"date": "2025-03-03", "close": 175.38, "volume": 758394.0}, {"date": "2025-03-04", "close": 171.69, "volume": 738838.0}, {"date": "2025-03-05", "close": 174.35, "volume": 473935.0}, {"date": "2025-03-06", "close": 171.83, "volume": 340346.0}, {"date": "2025-03-07", "close": 171.07, "volume": 544263.0}, {"date": "2025-03-10", "close": 164.91, "volume": 635113.0}, {"date": "2025-03-11", "close": 164.96, "volume": 669333.0}, {"date": "2025-03-12", "close": 165.37, "volume": 642747.0}, {"date": "2025-03-13", "close": 156.67, "volume": 718247.0}, {"date": "2025-03-14", "close": 160.21, "volume": 735832.0}, {"date": "2025-03-17", "close": 164.19, "volume": 601305.0}, {"date": "2025-03-18", "close": 163.3, "volume": 550986.0}, {"date": "2025-03-19", "close": 166.25, "volume": 638853.0}, {"date": "2025-03-20", "close": 165.69, "volume": 314974.0}, {"date": "2025-03-21", "close": 166.81, "volume": 443553.0}, {"date": "2025-03-24", "close": 175.21, "volume": 530467.0}, {"date": "2025-03-25", "close": 177.02, "volume": 423510.0}, {"date": "2025-03-26", "close": 170.72, "volume": 441621.0}, {"date": "2025-03-27", "close": 163.27, "volume": 665387.0}, {"date": "2025-03-28", "close": 159.08, "volume": 710713.0}, {"date": "2025-03-31", "close": 161.92, "volume": 531098.0}, {"date": "2025-04-01", "close": 164.12, "volume": 430637.0}, {"date": "2025-04-02", "close": 167.43, "volume": 394441.0}, {"date": "2025-04-03", "close": 159.37, "volume": 844506.0}, {"date": "2025-04-04", "close": 158.55, "volume": 688564.0}, {"date": "2025-04-07", "close": 158.0, "volume": 1101654.0}, {"date": "2025-04-08", "close": 155.71, "volume": 643406.0}, {"date": "2025-04-09", "close": 173.31, "volume": 929245.0}, {"date": "2025-04-10", "close": 166.3, "volume": 784649.0}, {"date": "2025-04-11", "close": 167.82, "volume": 525099.0}, {"date": "2025-04-14", "close": 165.24, "volume": 599680.0}, {"date": "2025-04-15", "close": 163.9, "volume": 492071.0}, {"date": "2025-04-16", "close": 162.09, "volume": 336464.0}, {"date": "2025-04-17", "close": 165.78, "volume": 438246.0}, {"date": "2025-04-21", "close": 163.51, "volume": 348443.0}, {"date": "2025-04-22", "close": 169.05, "volume": 424924.0}, {"date": "2025-04-23", "close": 168.9, "volume": 610392.0}, {"date": "2025-04-24", "close": 173.36, "volume": 721481.0}, {"date": "2025-04-25", "close": 175.09, "volume": 1273275.0}, {"date": "2025-04-28", "close": 171.71, "volume": 618351.0}, {"date": "2025-04-29", "close": 174.31, "volume": 577408.0}, {"date": "2025-04-30", "close": 174.15, "volume": 478281.0}, {"date": "2025-05-01", "close": 175.02, "volume": 383421.0}, {"date": "2025-05-02", "close": 176.76, "volume": 368662.0}, {"date": "2025-05-05", "close": 175.84, "volume": 275938.0}, {"date": "2025-05-06", "close": 176.48, "volume": 423504.0}, {"date": "2025-05-07", "close": 175.58, "volume": 510200.0}, {"date": "2025-05-08", "close": 179.63, "volume": 387181.0}, {"date": "2025-05-09", "close": 179.69, "volume": 268453.0}, {"date": "2025-05-12", "close": 188.65, "volume": 567653.0}, {"date": "2025-05-13", "close": 190.77, "volume": 436738.0}, {"date": "2025-05-14", "close": 189.94, "volume": 466617.0}, {"date": "2025-05-15", "close": 190.69, "volume": 366411.0}, {"date": "2025-05-16", "close": 190.11, "volume": 386144.0}, {"date": "2025-05-19", "close": 188.4, "volume": 335524.0}, {"date": "2025-05-20", "close": 187.3, "volume": 257856.0}, {"date": "2025-05-21", "close": 181.9, "volume": 417778.0}, {"date": "2025-05-22", "close": 180.59, "volume": 450630.0}, {"date": "2025-05-23", "close": 182.21, "volume": 423300.0}, {"date": "2025-05-27", "close": 185.45, "volume": 432968.0}, {"date": "2025-05-28", "close": 182.82, "volume": 364054.0}, {"date": "2025-05-29", "close": 182.6, "volume": 327404.0}, {"date": "2025-05-30", "close": 183.85, "volume": 453303.0}, {"date": "2025-06-02", "close": 181.76, "volume": 447189.0}, {"date": "2025-06-03", "close": 185.34, "volume": 407370.0}, {"date": "2025-06-04", "close": 183.27, "volume": 264004.0}, {"date": "2025-06-05", "close": 185.86, "volume": 337957.0}, {"date": "2025-06-06", "close": 187.08, "volume": 250072.0}, {"date": "2025-06-09", "close": 189.25, "volume": 408974.0}, {"date": "2025-06-10", "close": 193.12, "volume": 392619.0}, {"date": "2025-06-11", "close": 194.28, "volume": 330652.0}, {"date": "2025-06-12", "close": 191.96, "volume": 364659.0}, {"date": "2025-06-13", "close": 189.62, "volume": 267220.0}, {"date": "2025-06-16", "close": 193.04, "volume": 395839.0}, {"date": "2025-06-17", "close": 190.47, "volume": 434303.0}, {"date": "2025-06-18", "close": 192.91, "volume": 413305.0}, {"date": "2025-06-20", "close": 196.58, "volume": 831605.0}, {"date": "2025-06-23", "close": 198.23, "volume": 429178.0}, {"date": "2025-06-24", "close": 201.03, "volume": 371159.0}, {"date": "2025-06-25", "close": 199.92, "volume": 233160.0}, {"date": "2025-06-26", "close": 200.03, "volume": 296913.0}, {"date": "2025-06-27", "close": 198.94, "volume": 476624.0}, {"date": "2025-06-30", "close": 198.65, "volume": 310905.0}, {"date": "2025-07-01", "close": 204.0, "volume": 525203.0}, {"date": "2025-07-02", "close": 211.99, "volume": 740746.0}, {"date": "2025-07-03", "close": 212.5, "volume": 253251.0}, {"date": "2025-07-07", "close": 211.33, "volume": 370955.0}, {"date": "2025-07-08", "close": 210.43, "volume": 333207.0}, {"date": "2025-07-09", "close": 213.28, "volume": 310283.0}, {"date": "2025-07-10", "close": 214.83, "volume": 741941.0}, {"date": "2025-07-11", "close": 212.86, "volume": 368922.0}, {"date": "2025-07-14", "close": 214.34, "volume": 274650.0}, {"date": "2025-07-15", "close": 205.32, "volume": 748318.0}, {"date": "2025-07-16", "close": 204.4, "volume": 488269.0}, {"date": "2025-07-17", "close": 196.41, "volume": 1039140.0}, {"date": "2025-07-18", "close": 196.76, "volume": 420357.0}, {"date": "2025-07-21", "close": 198.89, "volume": 388345.0}, {"date": "2025-07-22", "close": 201.91, "volume": 372303.0}, {"date": "2025-07-23", "close": 204.67, "volume": 694457.0}, {"date": "2025-07-24", "close": 200.25, "volume": 636896.0}, {"date": "2025-07-25", "close": 203.25, "volume": 970885.0}, {"date": "2025-07-28", "close": 196.26, "volume": 877385.0}, {"date": "2025-07-29", "close": 193.23, "volume": 952282.0}, {"date": "2025-07-30", "close": 192.28, "volume": 459516.0}, {"date": "2025-07-31", "close": 192.64, "volume": 379184.0}, {"date": "2025-08-01", "close": 190.58, "volume": 370783.0}, {"date": "2025-08-04", "close": 189.27, "volume": 588866.0}, {"date": "2025-08-05", "close": 195.5, "volume": 690026.0}, {"date": "2025-08-06", "close": 195.51, "volume": 313107.0}, {"date": "2025-08-07", "close": 194.4, "volume": 458657.0}, {"date": "2025-08-08", "close": 196.23, "volume": 241121.0}, {"date": "2025-08-11", "close": 198.62, "volume": 330722.0}, {"date": "2025-08-12", "close": 205.37, "volume": 403159.0}, {"date": "2025-08-13", "close": 211.29, "volume": 384667.0}, {"date": "2025-08-14", "close": 208.0, "volume": 317094.0}, {"date": "2025-08-15", "close": 206.18, "volume": 339761.0}, {"date": "2025-08-18", "close": 207.18, "volume": 310179.0}, {"date": "2025-08-19", "close": 210.99, "volume": 267647.0}, {"date": "2025-08-20", "close": 209.6, "volume": 313120.0}, {"date": "2025-08-21", "close": 210.31, "volume": 303339.0}, {"date": "2025-08-22", "close": 218.8, "volume": 357902.0}, {"date": "2025-08-25", "close": 219.11, "volume": 495301.0}, {"date": "2025-08-26", "close": 220.92, "volume": 397611.0}, {"date": "2025-08-27", "close": 222.08, "volume": 373264.0}, {"date": "2025-08-28", "close": 222.34, "volume": 334696.0}, {"date": "2025-08-29", "close": 219.08, "volume": 317379.0}, {"date": "2025-09-02", "close": 220.14, "volume": 416327.0}, {"date": "2025-09-03", "close": 220.29, "volume": 273424.0}, {"date": "2025-09-04", "close": 225.66, "volume": 453160.0}, {"date": "2025-09-05", "close": 226.82, "volume": 437408.0}, {"date": "2025-09-08", "close": 227.18, "volume": 604638.0}, {"date": "2025-09-09", "close": 224.99, "volume": 556640.0}, {"date": "2025-09-10", "close": 223.25, "volume": 372906.0}, {"date": "2025-09-11", "close": 227.0, "volume": 616575.0}, {"date": "2025-09-12", "close": 221.98, "volume": 525277.0}, {"date": "2025-09-15", "close": 220.12, "volume": 426196.0}, {"date": "2025-09-16", "close": 219.9, "volume": 386129.0}, {"date": "2025-09-17", "close": 220.5, "volume": 371501.0}, {"date": "2025-09-18", "close": 221.1, "volume": 344224.0}, {"date": "2025-09-19", "close": 217.82, "volume": 942298.0}, {"date": "2025-09-22", "close": 219.34, "volume": 420194.0}, {"date": "2025-09-23", "close": 220.41, "volume": 624339.0}, {"date": "2025-09-24", "close": 220.53, "volume": 375488.0}, {"date": "2025-09-25", "close": 216.04, "volume": 469326.0}, {"date": "2025-09-26", "close": 217.66, "volume": 367902.0}, {"date": "2025-09-29", "close": 217.43, "volume": 523853.0}, {"date": "2025-09-30", "close": 218.77, "volume": 325711.0}, {"date": "2025-10-01", "close": 223.55, "volume": 413948.0}, {"date": "2025-10-02", "close": 223.92, "volume": 301435.0}, {"date": "2025-10-03", "close": 224.38, "volume": 288918.0}, {"date": "2025-10-06", "close": 219.5, "volume": 376821.0}, {"date": "2025-10-07", "close": 215.18, "volume": 301700.0}, {"date": "2025-10-08", "close": 216.27, "volume": 328883.0}, {"date": "2025-10-09", "close": 218.21, "volume": 225619.0}, {"date": "2025-10-10", "close": 213.08, "volume": 335492.0}, {"date": "2025-10-13", "close": 215.85, "volume": 369978.0}, {"date": "2025-10-14", "close": 220.99, "volume": 410185.0}, {"date": "2025-10-15", "close": 216.63, "volume": 373018.0}, {"date": "2025-10-16", "close": 213.64, "volume": 333245.0}, {"date": "2025-10-17", "close": 214.71, "volume": 394759.0}, {"date": "2025-10-20", "close": 216.62, "volume": 461779.0}, {"date": "2025-10-21", "close": 218.7, "volume": 369898.0}, {"date": "2025-10-22", "close": 216.44, "volume": 490143.0}, {"date": "2025-10-23", "close": 208.67, "volume": 772824.0}, {"date": "2025-10-24", "close": 200.21, "volume": 570268.0}, {"date": "2025-10-27", "close": 195.08, "volume": 759354.0}, {"date": "2025-10-28", "close": 197.23, "volume": 833763.0}, {"date": "2025-10-29", "close": 196.47, "volume": 568694.0}, {"date": "2025-10-30", "close": 195.72, "volume": 420676.0}, {"date": "2025-10-31", "close": 199.87, "volume": 513292.0}, {"date": "2025-11-03", "close": 198.29, "volume": 413537.0}, {"date": "2025-11-04", "close": 194.32, "volume": 400183.0}, {"date": "2025-11-05", "close": 193.54, "volume": 406290.0}, {"date": "2025-11-06", "close": 190.8, "volume": 784691.0}, {"date": "2025-11-07", "close": 193.86, "volume": 345465.0}, {"date": "2025-11-10", "close": 192.96, "volume": 350353.0}, {"date": "2025-11-11", "close": 191.75, "volume": 422061.0}, {"date": "2025-11-12", "close": 193.74, "volume": 426207.0}, {"date": "2025-11-13", "close": 196.82, "volume": 611752.0}, {"date": "2025-11-14", "close": 196.6, "volume": 457589.0}, {"date": "2025-11-17", "close": 193.2, "volume": 462586.0}, {"date": "2025-11-18", "close": 197.92, "volume": 443721.0}, {"date": "2025-11-19", "close": 199.61, "volume": 324502.0}, {"date": "2025-11-20", "close": 198.27, "volume": 541061.0}, {"date": "2025-11-21", "close": 206.97, "volume": 408997.0}, {"date": "2025-11-24", "close": 208.89, "volume": 396872.0}, {"date": "2025-11-25", "close": 215.29, "volume": 372644.0}, {"date": "2025-11-26", "close": 210.59, "volume": 370124.0}, {"date": "2025-11-28", "close": 211.29, "volume": 181657.0}, {"date": "2025-12-01", "close": 210.33, "volume": 356867.0}, {"date": "2025-12-02", "close": 207.47, "volume": 337363.0}, {"date": "2025-12-03", "close": 214.34, "volume": 380703.0}, {"date": "2025-12-04", "close": 215.13, "volume": 334360.0}, {"date": "2025-12-05", "close": 215.92, "volume": 224859.0}, {"date": "2025-12-08", "close": 214.83, "volume": 326719.0}, {"date": "2025-12-09", "close": 215.65, "volume": 356781.0}, {"date": "2025-12-10", "close": 221.71, "volume": 446956.0}, {"date": "2025-12-11", "close": 219.67, "volume": 577251.0}, {"date": "2025-12-12", "close": 210.07, "volume": 664469.0}, {"date": "2025-12-15", "close": 207.61, "volume": 454703.0}, {"date": "2025-12-16", "close": 207.46, "volume": 373373.0}, {"date": "2025-12-17", "close": 206.61, "volume": 453854.0}, {"date": "2025-12-18", "close": 202.36, "volume": 773588.0}, {"date": "2025-12-19", "close": 209.12, "volume": 867658.0}, {"date": "2025-12-22", "close": 209.91, "volume": 325674.0}, {"date": "2025-12-23", "close": 210.08, "volume": 269428.0}, {"date": "2025-12-24", "close": 212.27, "volume": 117394.0}, {"date": "2025-12-26", "close": 211.48, "volume": 176522.0}, {"date": "2025-12-29", "close": 210.54, "volume": 232732.0}, {"date": "2025-12-30", "close": 209.29, "volume": 200855.0}, {"date": "2025-12-31", "close": 206.48, "volume": 227350.0}, {"date": "2026-01-02", "close": 206.48, "volume": 271124.0}, {"date": "2026-01-05", "close": 208.79, "volume": 313154.0}, {"date": "2026-01-06", "close": 211.78, "volume": 329770.0}, {"date": "2026-01-07", "close": 214.72, "volume": 367404.0}, {"date": "2026-01-08", "close": 215.3, "volume": 283920.0}, {"date": "2026-01-09", "close": 216.38, "volume": 276905.0}, {"date": "2026-01-12", "close": 212.82, "volume": 298043.0}, {"date": "2026-01-13", "close": 213.67, "volume": 231060.0}, {"date": "2026-01-14", "close": 211.97, "volume": 191728.0}, {"date": "2026-01-15", "close": 214.35, "volume": 197273.0}, {"date": "2026-01-16", "close": 214.9, "volume": 313473.0}, {"date": "2026-01-20", "close": 215.29, "volume": 250325.0}, {"date": "2026-01-21", "close": 220.63, "volume": 420257.0}, {"date": "2026-01-22", "close": 219.08, "volume": 215633.0}, {"date": "2026-01-23", "close": 214.26, "volume": 296051.0}, {"date": "2026-01-26", "close": 211.85, "volume": 260555.0}, {"date": "2026-01-27", "close": 214.19, "volume": 279393.0}, {"date": "2026-01-28", "close": 215.93, "volume": 270552.0}, {"date": "2026-01-29", "close": 207.07, "volume": 764364.0}, {"date": "2026-01-30", "close": 204.98, "volume": 506586.0}, {"date": "2026-02-02", "close": 205.27, "volume": 753291.0}, {"date": "2026-02-03", "close": 208.78, "volume": 388130.0}, {"date": "2026-02-04", "close": 214.92, "volume": 674041.0}, {"date": "2026-02-05", "close": 204.02, "volume": 751450.0}, {"date": "2026-02-06", "close": 216.65, "volume": 1182615.0}, {"date": "2026-02-09", "close": 210.43, "volume": 865896.0}, {"date": "2026-02-10", "close": 206.58, "volume": 889226.0}, {"date": "2026-02-11", "close": 207.81, "volume": 633110.0}, {"date": "2026-02-12", "close": 206.6, "volume": 407477.0}, {"date": "2026-02-13", "close": 201.76, "volume": 526030.0}, {"date": "2026-02-17", "close": 200.15, "volume": 409523.0}, {"date": "2026-02-18", "close": 205.04, "volume": 564902.0}, {"date": "2026-02-19", "close": 201.11, "volume": 615144.0}, {"date": "2026-02-20", "close": 201.47, "volume": 473127.0}, {"date": "2026-02-23", "close": 196.77, "volume": 570144.0}, {"date": "2026-02-24", "close": 198.1, "volume": 254009.0}, {"date": "2026-02-25", "close": 196.48, "volume": 307770.0}, {"date": "2026-02-26", "close": 196.63, "volume": 452470.0}, {"date": "2026-02-27", "close": 195.16, "volume": 333032.0}, {"date": "2026-03-02", "close": 193.04, "volume": 551192.0}, {"date": "2026-03-03", "close": 195.0, "volume": 520309.0}, {"date": "2026-03-04", "close": 195.75, "volume": 392437.0}, {"date": "2026-03-05", "close": 193.3, "volume": 408690.0}, {"date": "2026-03-06", "close": 192.73, "volume": 361046.0}, {"date": "2026-03-09", "close": 193.58, "volume": 764739.0}, {"date": "2026-03-10", "close": 191.87, "volume": 485740.0}, {"date": "2026-03-11", "close": 190.34, "volume": 551947.0}, {"date": "2026-03-12", "close": 184.65, "volume": 390360.0}, {"date": "2026-03-13", "close": 183.47, "volume": 380271.0}, {"date": "2026-03-16", "close": 182.78, "volume": 351063.0}, {"date": "2026-03-17", "close": 184.47, "volume": 285785.0}, {"date": "2026-03-18", "close": 186.14, "volume": 467598.0}, {"date": "2026-03-19", "close": 184.73, "volume": 614606.0}, {"date": "2026-03-20", "close": 181.46, "volume": 739646.0}, {"date": "2026-03-23", "close": 189.39, "volume": 709998.0}, {"date": "2026-03-24", "close": 189.66, "volume": 392733.0}, {"date": "2026-03-25", "close": 193.55, "volume": 376093.0}, {"date": "2026-03-26", "close": 195.0, "volume": 273433.0}, {"date": "2026-03-27", "close": 192.48, "volume": 393077.0}, {"date": "2026-03-30", "close": 192.71, "volume": 370819.0}, {"date": "2026-03-31", "close": 195.26, "volume": 399137.0}, {"date": "2026-04-01", "close": 197.97, "volume": 356922.0}, {"date": "2026-04-02", "close": 197.68, "volume": 312168.0}, {"date": "2026-04-06", "close": 196.82, "volume": 306214.0}, {"date": "2026-04-07", "close": 193.51, "volume": 308786.0}, {"date": "2026-04-08", "close": 196.91, "volume": 479401.0}, {"date": "2026-04-09", "close": 200.42, "volume": 379800.0}, {"date": "2026-04-10", "close": 200.52, "volume": 327741.0}, {"date": "2026-04-13", "close": 202.25, "volume": 363504.0}, {"date": "2026-04-14", "close": 200.0, "volume": 545534.0}, {"date": "2026-04-15", "close": 195.81, "volume": 285861.0}, {"date": "2026-04-16", "close": 198.29, "volume": 276464.0}, {"date": "2026-04-17", "close": 207.99, "volume": 332109.0}, {"date": "2026-04-20", "close": 209.53, "volume": 278811.0}, {"date": "2026-04-21", "close": 205.31, "volume": 226109.0}, {"date": "2026-04-22", "close": 203.38, "volume": 275320.0}, {"date": "2026-04-23", "close": 202.97, "volume": 285798.0}, {"date": "2026-04-24", "close": 203.07, "volume": 213069.0}, {"date": "2026-04-27", "close": 204.0, "volume": 455373.0}, {"date": "2026-04-28", "close": 200.97, "volume": 505478.0}, {"date": "2026-04-29", "close": 205.69, "volume": 428247.0}, {"date": "2026-04-30", "close": 212.38, "volume": 816063.0}, {"date": "2026-05-01", "close": 210.0, "volume": 1100762.0}, {"date": "2026-05-04", "close": 202.66, "volume": 537988.0}, {"date": "2026-05-05", "close": 202.29, "volume": 509566.0}, {"date": "2026-05-06", "close": 204.77, "volume": 304748.0}, {"date": "2026-05-07", "close": 205.29, "volume": 272420.0}, {"date": "2026-05-08", "close": 205.97, "volume": 212006.0}, {"date": "2026-05-11", "close": 200.48, "volume": 336071.0}, {"date": "2026-05-12", "close": 195.36, "volume": 330291.0}, {"date": "2026-05-13", "close": 191.11, "volume": 311940.0}, {"date": "2026-05-14", "close": 192.65, "volume": 270852.0}, {"date": "2026-05-15", "close": 184.15, "volume": 341225.0}, {"date": "2026-05-18", "close": 181.94, "volume": 340897.0}, {"date": "2026-05-19", "close": 178.59, "volume": 361126.0}, {"date": "2026-05-20", "close": 184.67, "volume": 489120.0}, {"date": "2026-05-21", "close": 186.43, "volume": 383179.0}, {"date": "2026-05-22", "close": 189.98, "volume": 310343.0}, {"date": "2026-05-26", "close": 191.76, "volume": 270097.0}, {"date": "2026-05-27", "close": 194.94, "volume": 355682.0}, {"date": "2026-05-28", "close": 193.74, "volume": 339586.0}, {"date": "2026-05-29", "close": 187.72, "volume": 521707.0}, {"date": "2026-06-01", "close": 189.02, "volume": 573905.0}, {"date": "2026-06-02", "close": 191.09, "volume": 369406.0}, {"date": "2026-06-03", "close": 190.25, "volume": 289022.0}, {"date": "2026-06-04", "close": 188.14, "volume": 290370.0}, {"date": "2026-06-05", "close": 187.72, "volume": 294102.0}, {"date": "2026-06-08", "close": 185.83, "volume": 317735.0}, {"date": "2026-06-09", "close": 195.0, "volume": 343631.0}, {"date": "2026-06-10", "close": 193.21, "volume": 241286.0}, {"date": "2026-06-11", "close": 194.07, "volume": 319879.0}, {"date": "2026-06-12", "close": 191.53, "volume": 293068.0}, {"date": "2026-06-15", "close": 193.39, "volume": 507721.0}, {"date": "2026-06-16", "close": 195.86, "volume": 505688.0}, {"date": "2026-06-17", "close": 186.36, "volume": 401190.0}, {"date": "2026-06-18", "close": 188.74, "volume": 598101.0}, {"date": "2026-06-22", "close": 188.3, "volume": 378203.0}, {"date": "2026-06-23", "close": 192.16, "volume": 412214.0}, {"date": "2026-06-24", "close": 194.85, "volume": 384205.0}, {"date": "2026-06-25", "close": 192.05, "volume": 419015.0}, {"date": "2026-06-26", "close": 191.64, "volume": 597752.0}, {"date": "2026-06-29", "close": 188.89, "volume": 446765.0}, {"date": "2026-06-30", "close": 185.79, "volume": 326770.0}, {"date": "2026-07-01", "close": 184.33, "volume": 352534.0}, {"date": "2026-07-02", "close": 186.41, "volume": 264904.0}, {"date": "2026-07-06", "close": 190.72, "volume": 616997.0}, {"date": "2026-07-07", "close": 191.68, "volume": 489231.0}, {"date": "2026-07-08", "close": 187.65, "volume": 426241.0}, {"date": "2026-07-09", "close": 192.31, "volume": 361285.0}, {"date": "2026-07-10", "close": 195.8, "volume": 361733.0}, {"date": "2026-07-13", "close": 193.43, "volume": 401119.0}, {"date": "2026-07-14", "close": 196.28, "volume": 403729.0}, {"date": "2026-07-15", "close": 203.54, "volume": 421227.0}, {"date": "2026-07-16", "close": 209.0, "volume": 423197.0}, {"date": "2026-07-17", "close": 205.72, "volume": 265424.0}, {"date": "2026-07-20", "close": 197.91, "volume": 305638.0}, {"date": "2026-07-21", "close": 198.48, "volume": 300988.0}, {"date": "2026-07-22", "close": 205.97, "volume": 453920.0}, {"date": "2026-07-23", "close": 205.1, "volume": 296135.0}, {"date": "2026-07-24", "close": 208.18, "volume": 222815.0}, {"date": "2026-07-27", "close": 212.2, "volume": 388173.0}, {"date": "2026-07-28", "close": 220.33, "volume": 497128.0}, {"date": "2026-07-29", "close": 229.98, "volume": 796262.0}, {"date": "2026-07-30", "close": 214.65, "volume": 697802.0}, {"date": "2026-07-31", "close": 212.4, "volume": 1338676.0}, {"date": "2026-08-03", "close": 215.43, "volume": 760168.0}, {"date": "2026-08-04", "close": 215.6, "volume": 562043.0}, {"date": "2026-08-05", "close": 215.78, "volume": 386885.0}, {"date": "2026-08-06", "close": 211.33, "volume": 401219.0}, {"date": "2026-08-07", "close": 209.23, "volume": 270417.0}], "refreshing": true}