{"ticker": "ARW", "overview": {"cik": "7536", "ticker": "ARW", "name": "ARROW ELECTRONICS, INC.", "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "sic": "5065", "announcements": [{"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000148", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001104659-26-116236", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000142", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001104659-26-105516", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006725", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000129", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091983", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000007536-26-000127", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-002895", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004253", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004178", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004153", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000007536-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003920", "price_sensitive": false}]}, "description": "ARROW ELECTRONICS, INC. trades as ARW on the NYSE and is registered in the United States, classified under Wholesale-Electronic Parts & Equipment, NEC (SIC 5065). Privy Trades holds 311 insider filings for the company, from February 2022 to September 2026. Across those, 15 insiders disclosed 3 open-market purchases totalling $1.79M against 50 sales totalling $44.95M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 1790929.517, "sell_n": 50, "sell_sum": 44950363.60547, "net": -43159434.088470004, "insiders": 15, "first_date": "2022-02-18", "last_date": "2026-09-03"}, "metrics": {"ticker": "ARW", "has_prices": true, "as_of": "2026-08-07", "last": 203.51, "prev_close": 222.29, "change": -18.78, "change_pct": -0.08448423230914572, "session_volume": 1167484.0, "vwap_5": 217.55820884933036, "vwap_20": 212.75851730834222, "vwap_60": 215.06547213943372, "vwap_250": 156.27614612845784, "high_52w": 234.83, "low_52w": 101.87, "avg_volume_20": 557616.95, "sessions": 400, "market_cap": {"value": 10359762634.73, "shares": 50905423.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000007536-26-000148", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Deidra C. Merriwether", "who_key": "Merriwether Deidra C", "role": "President and Chief Op Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757570/000000753626000148/0000007536-26-000148-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "0000007536-26-000137", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Carine Lamercie Jean-Claude", "who_key": "Jean-Claude Carine Lamercie", "role": "SVP, CLCO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 209850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider sells $210K of ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1870985/000000753626000137/0000007536-26-000137-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "0000007536-26-000135", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Andrew Charles Kerin", "who_key": "Kerin Andrew Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1307939/000000753626000135/0000007536-26-000135-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0000007536-26-000133", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Michael D. Hayford", "who_key": "Hayford Michael D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1366331/000000753626000133/0000007536-26-000133-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0000007536-26-000129", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Steven Henry Gunby", "who_key": "Gunby Steven Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1597949/000000753626000129/0000007536-26-000129-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0000007536-26-000131", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Carol P. Lowe", "who_key": "Lowe Carol P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1290037/000000753626000131/0000007536-26-000131-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000929638-26-002895", "src": "13DG", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "ACR Alpine Capital Research, LLC", "who_key": "ACR Alpine Capital Research, LLC", "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": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "ACR Alpine Capital Research, LLC moves to a 2.9% passive stake in ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1508822/0000929638-26-002895-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0000007536-26-000123", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Gretchen Zech", "who_key": "Zech Gretchen", "role": "SVP, Chief Gov, Sust, HR Offr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4783499.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider sells $4.8M of ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000123/0000007536-26-000123-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221268}, {"id": "0000007536-26-000121", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Gretchen Zech", "who_key": "Zech Gretchen", "role": "SVP, Chief Gov, Sust, HR Offr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 989690.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider sells $990K of ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000121/0000007536-26-000121-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227028}, {"id": "0000007536-26-000115", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Carine Lamercie Jean-Claude", "who_key": "Jean-Claude Carine Lamercie", "role": "SVP, CLCO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 648000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider sells $648K of ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000115/0000007536-26-000115-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237108}, {"id": "0000007536-26-000113", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Gretchen Zech", "who_key": "Zech Gretchen", "role": "SVP, Chief Gov, Sust, HR Offr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3393280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider sells $3.4M of ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000113/0000007536-26-000113-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238548}, {"id": "0000007536-26-000111", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Eric Nowak", "who_key": "Nowak Eric", "role": "President, Global ECS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 732750.905, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider sells $733K of ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000111/0000007536-26-000111-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239988}, {"id": "0000007536-26-000103", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Andrew Charles Kerin", "who_key": "Kerin Andrew Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000103/0000007536-26-000103-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "0000007536-26-000105", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Steven Henry Gunby", "who_key": "Gunby Steven Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000105/0000007536-26-000105-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "0000007536-26-000107", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Carol P. Lowe", "who_key": "Lowe Carol P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000107/0000007536-26-000107-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "0000007536-26-000109", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Michael D. Hayford", "who_key": "Hayford Michael D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000109/0000007536-26-000109-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "0000007536-26-000088", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Carol P. Lowe", "who_key": "Lowe Carol P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000088/0000007536-26-000088-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0000007536-26-000090", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Gerry P. Smith", "who_key": "SMITH GERRY P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000090/0000007536-26-000090-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0000007536-26-000092", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Michael D. Hayford", "who_key": "Hayford Michael D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000092/0000007536-26-000092-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0000007536-26-000095", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Steven Henry Gunby", "who_key": "Gunby Steven Henry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000095/0000007536-26-000095-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0000007536-26-000097", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Lawrence Liren Chen", "who_key": "Chen Lawrence Liren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000097/0000007536-26-000097-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0000007536-26-000099", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Andrew Charles Kerin", "who_key": "Kerin Andrew Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000099/0000007536-26-000099-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0000007536-26-000101", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Mary T. McDowell", "who_key": "MCDOWELL MARY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000101/0000007536-26-000101-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}, {"id": "0000007536-26-000079", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Andrew Charles Kerin", "who_key": "Kerin Andrew Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000079/0000007536-26-000079-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "0000007536-26-000083", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Mary T. McDowell", "who_key": "MCDOWELL MARY T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000083/0000007536-26-000083-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "0000007536-26-000086", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Gail Hamilton", "who_key": "HAMILTON GAIL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000086/0000007536-26-000086-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0002100119-26-000169", "src": "13DG", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Arrow Electronics, Inc.", "who_key": "ARROW ELECTRONICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "ARROW ELECTRONICS, INC. crosses 5% of ARW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/0002100119-26-000169-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000088", "src": "13DG", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Arrow Electronics, Inc.", "who_key": "ARROW ELECTRONICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "ARROW ELECTRONICS, INC. crosses 5% of ARW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/0002100121-26-000088-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271668}, {"id": "0000007536-26-000074", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Carine Lamercie Jean-Claude", "who_key": "Jean-Claude Carine Lamercie", "role": "SVP, CLCO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 652480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider sells $652K of ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000074/0000007536-26-000074-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363828}, {"id": "0000007536-26-000064", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Rajesh K. Agrawal", "who_key": "Agrawal Rajesh K.", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 155459.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on ARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000064/0000007536-26-000064-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368148}], "recent_buys": [{"id": "0000007536-26-000062", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "William F. Austen", "who_key": "Austen William F.", "role": "Interim President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 601408.368, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CEO buys $601K of ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000062/0000007536-26-000062-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369588}, {"id": "0001127602-25-020027", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Sean J. Kerins", "who_key": "Kerins Sean J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 991693.149, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CEO buys $992K of ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760225020027/0001127602-25-020027-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660468}, {"id": "0001127602-25-009306", "src": "INSIDERS", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "William F. Austen", "who_key": "Austen William F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 197828.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760225009306/0001127602-25-009306-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864948}], "institutional": [{"id": "13DG-0000929638-26-002895", "src": "13DG", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "ACR Alpine Capital Research, LLC", "who_key": "ACR Alpine Capital Research, LLC", "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": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "ACR Alpine Capital Research, LLC moves to a 2.9% passive stake in ARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1508822/0000929638-26-002895-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002100119-26-000169", "src": "13DG", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Arrow Electronics, Inc.", "who_key": "ARROW ELECTRONICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "ARROW ELECTRONICS, INC. crosses 5% of ARW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/0002100119-26-000169-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000088", "src": "13DG", "ticker": "ARW", "cik": "7536", "company": "ARROW ELECTRONICS, INC.", "company_raw": "ARROW ELECTRONICS, INC.", "who": "Arrow Electronics, Inc.", "who_key": "ARROW ELECTRONICS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "ARROW ELECTRONICS, INC. crosses 5% of ARW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7536/0002100121-26-000088-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271668}], "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": "Arrow Electronics, Inc. Common Stock", "new_value": "ARROW ELECTRONICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000007536", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000007536", "applied": 1, "detected_at": "2026-09-10T10:05:29.785852"}]}, "key_people": [{"who": "Gretchen Zech", "who_key": "Zech Gretchen", "role": "SVP, Chief Gov, Sust, HR Offr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11368511.58, "net": -11368511.58, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4783499.16, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000123/0000007536-26-000123-index.htm"}, {"action": "SELL", "amount": 989690.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000121/0000007536-26-000121-index.htm"}, {"action": "SELL", "amount": 3393280.0, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000113/0000007536-26-000113-index.htm"}, {"action": "SELL", "amount": 1697002.42, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760225017542/0001127602-25-017542-index.htm"}, {"action": "SELL", "amount": 505040.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760223016957/0001127602-23-016957-index.htm"}], "latest": {"action": "SELL", "amount": 4783499.16, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000123/0000007536-26-000123-index.htm"}}, {"who": "Christopher Stansbury", "who_key": "Stansbury Christopher", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6443799.2859000005, "net": -6443799.2859000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6443799.2859000005, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222006488/0001127602-22-006488-index.htm"}], "latest": {"action": "SELL", "amount": 6443799.2859000005, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222006488/0001127602-22-006488-index.htm"}}, {"who": "Kristin Diana Russell", "who_key": "Russell Kristin Diana", "role": "President, Global ECS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4217591.6065, "net": -4217591.6065, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1213040.45, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760223007807/0001127602-23-007807-index.htm"}, {"action": "SELL", "amount": 2413172.533, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222014209/0001127602-22-014209-index.htm"}, {"action": "SELL", "amount": 591378.6235, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222006297/0001127602-22-006297-index.htm"}], "latest": {"action": "SELL", "amount": 1213040.45, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760223007807/0001127602-23-007807-index.htm"}}, {"who": "Eric Nowak", "who_key": "Nowak Eric", "role": "President, Global ECS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4154309.815, "net": -4154309.815, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 732750.905, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000111/0000007536-26-000111-index.htm"}, {"action": "SELL", "amount": 1994886.5099999998, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000025/0000007536-26-000025-index.htm"}, {"action": "SELL", "amount": 606075.28, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760225014010/0001127602-25-014010-index.htm"}, {"action": "SELL", "amount": 820597.12, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760225014054/0001127602-25-014054-index.htm"}], "latest": {"action": "SELL", "amount": 732750.905, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000111/0000007536-26-000111-index.htm"}}, {"who": "Vincent P. Melvin", "who_key": "Melvin Vincent P", "role": "SVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3825359.1440000003, "net": -3825359.1440000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 672180.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222025901/0001127602-22-025901-index.htm"}, {"action": "SELL", "amount": 652134.8400000001, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222015187/0001127602-22-015187-index.htm"}, {"action": "SELL", "amount": 2501044.304, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222006958/0001127602-22-006958-index.htm"}], "latest": {"action": "SELL", "amount": 672180.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222025901/0001127602-22-025901-index.htm"}}, {"who": "Carine Lamercie Jean-Claude", "who_key": "Jean-Claude Carine Lamercie", "role": "SVP, CLCO and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3682687.995, "net": -3682687.995, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209850.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870985/000000753626000137/0000007536-26-000137-index.htm"}, {"action": "SELL", "amount": 648000.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000115/0000007536-26-000115-index.htm"}, {"action": "SELL", "amount": 652480.0, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000074/0000007536-26-000074-index.htm"}, {"action": "SELL", "amount": 626600.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000000753626000023/0000007536-26-000023-index.htm"}, {"action": "SELL", "amount": 331542.4, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760225017378/0001127602-25-017378-index.htm"}, {"action": "SELL", "amount": 180895.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760224008758/0001127602-24-008758-index.htm"}, {"action": "SELL", "amount": 152456.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760223010491/0001127602-23-010491-index.htm"}, {"action": "SELL", "amount": 124500.0, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222014575/0001127602-22-014575-index.htm"}, {"action": "SELL", "amount": 756364.595, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222014211/0001127602-22-014211-index.htm"}], "latest": {"action": "SELL", "amount": 209850.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870985/000000753626000137/0000007536-26-000137-index.htm"}}, {"who": "Michael J. Long", "who_key": "LONG MICHAEL J", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3334157.04, "net": -3334157.04, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87438.0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760223010943/0001127602-23-010943-index.htm"}, {"action": "SELL", "amount": 2090960.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760223010494/0001127602-23-010494-index.htm"}, {"action": "SELL", "amount": 603162.5599999999, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760223010246/0001127602-23-010246-index.htm"}, {"action": "SELL", "amount": 106080.0, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760223009818/0001127602-23-009818-index.htm"}, {"action": "SELL", "amount": 446516.48000000004, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760223009226/0001127602-23-009226-index.htm"}], "latest": {"action": "SELL", "amount": 87438.0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760223010943/0001127602-23-010943-index.htm"}}, {"who": "Sean J. Kerins", "who_key": "Kerins Sean J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 991693.149, "sold": 2138339.798, "net": -1146646.649, "trades": 3, "top_score": 62.1, "lean": "selling", "history": [{"action": "BUY", "amount": 991693.149, "date": "2025-08-01", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760225020027/0001127602-25-020027-index.htm"}, {"action": "SELL", "amount": 1069169.899, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222005913/0001127602-22-005913-index.htm"}, {"action": "SELL", "amount": 1069169.899, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760222005919/0001127602-22-005919-index.htm"}], "latest": {"action": "BUY", "amount": 991693.149, "date": "2025-08-01", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/7536/000112760225020027/0001127602-25-020027-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -209850.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000148", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001104659-26-116236", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000142", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001104659-26-105516", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006725", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000129", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091983", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000007536-26-000127", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-002895", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004253", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004178", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004153", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0000007536-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000007536-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003920", "price_sensitive": false}], "performance": {"ticker": "ARW", "has_prices": true, "summary": {"n": 4, "avg": 1.0384805114441307, "win_rate": 1.0, "best": 2.0727766873018263, "worst": 0.32252404471016377, "as_of": "2026-08-07"}, "buys": [{"who": "Austen William F.", "person_type": "CEO", "person_label": "CEOs", "role": "Interim President and CEO, Director", "amount": 601408.368, "date": "2026-02-19", "score": 59.8, "ref_price": 153.88, "return": 0.32252404471016377}, {"who": "Kerins Sean J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 991693.149, "date": "2025-08-01", "score": 62.1, "ref_price": 114.66, "return": 0.774899703471132}, {"who": "Austen William F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197828.0, "date": "2025-03-12", "score": 47.4, "ref_price": 102.59, "return": 0.9837216102934008}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2015-08-12", "score": 0.0, "ref_price": 66.23, "return": 2.0727766873018263}]}, "price_series": [{"date": "2016-08-08", "close": 66.23, "volume": 480055.0}, {"date": "2016-08-09", "close": 66.31, "volume": 501360.0}, {"date": "2016-08-10", "close": 65.9, "volume": 565154.0}, {"date": "2016-08-11", "close": 66.36, "volume": 539481.0}, {"date": "2016-08-12", "close": 66.37, "volume": 386287.0}, {"date": "2016-08-15", "close": 66.81, "volume": 327586.0}, {"date": "2016-08-16", "close": 65.8, "volume": 362960.0}, {"date": "2016-08-17", "close": 65.67, "volume": 411387.0}, {"date": "2016-08-18", "close": 66.63, "volume": 370989.0}, {"date": "2016-08-19", "close": 67.21, "volume": 431177.0}, {"date": "2016-08-22", "close": 66.42, "volume": 471966.0}, {"date": "2016-08-23", "close": 66.4, "volume": 288438.0}, {"date": "2016-08-24", "close": 65.8, "volume": 197801.0}, {"date": "2016-08-25", "close": 65.69, "volume": 315906.0}, {"date": "2016-08-26", "close": 65.65, "volume": 268419.0}, {"date": "2016-08-29", "close": 66.24, "volume": 263825.0}, {"date": "2016-08-30", "close": 66.39, "volume": 280057.0}, {"date": "2016-08-31", "close": 65.83, "volume": 470550.0}, {"date": "2016-09-01", "close": 65.64, "volume": 433555.0}, {"date": "2016-09-02", "close": 65.24, "volume": 633800.0}, {"date": "2016-09-06", "close": 64.93, "volume": 353839.0}, {"date": "2016-09-07", "close": 65.58, "volume": 422036.0}, {"date": "2016-09-08", "close": 64.96, "volume": 365734.0}, {"date": "2016-09-09", "close": 62.31, "volume": 495405.0}, {"date": "2016-09-12", "close": 63.04, "volume": 526812.0}, {"date": "2016-09-13", "close": 61.46, "volume": 529299.0}, {"date": "2016-09-14", "close": 61.44, "volume": 535553.0}, {"date": "2016-09-15", "close": 62.02, "volume": 570852.0}, {"date": "2016-09-16", "close": 61.17, "volume": 867798.0}, {"date": "2016-09-19", "close": 63.97, "volume": 858816.0}, {"date": "2016-09-20", "close": 61.4, "volume": 959453.0}, {"date": "2016-09-21", "close": 62.91, "volume": 559458.0}, {"date": "2016-09-22", "close": 64.73, "volume": 679663.0}, {"date": "2016-09-23", "close": 63.67, "volume": 388748.0}, {"date": "2016-09-26", "close": 62.71, "volume": 439129.0}, {"date": "2016-09-27", "close": 63.31, "volume": 429018.0}, {"date": "2016-09-28", "close": 63.85, "volume": 190467.0}, {"date": "2016-09-29", "close": 63.37, "volume": 243172.0}, {"date": "2016-09-30", "close": 63.97, "volume": 438105.0}, {"date": "2016-10-03", "close": 63.1, "volume": 360183.0}, {"date": "2016-10-04", "close": 63.31, "volume": 462816.0}, {"date": "2016-10-05", "close": 64.41, "volume": 292063.0}, {"date": "2016-10-06", "close": 64.62, "volume": 301519.0}, {"date": "2016-10-07", "close": 64.08, "volume": 328689.0}, {"date": "2016-10-10", "close": 63.67, "volume": 287609.0}, {"date": "2016-10-11", "close": 62.74, "volume": 309732.0}, {"date": "2016-10-12", "close": 62.84, "volume": 370127.0}, {"date": "2016-10-13", "close": 62.41, "volume": 351010.0}, {"date": "2016-10-14", "close": 62.14, "volume": 314672.0}, {"date": "2016-10-17", "close": 62.11, "volume": 347615.0}, {"date": "2016-10-18", "close": 62.2, "volume": 322400.0}, {"date": "2016-10-19", "close": 62.21, "volume": 350919.0}, {"date": "2016-10-20", "close": 61.48, "volume": 449983.0}, {"date": "2016-10-21", "close": 61.42, "volume": 349266.0}, {"date": "2016-10-24", "close": 62.71, "volume": 304687.0}, {"date": "2016-10-25", "close": 62.58, "volume": 310773.0}, {"date": "2016-10-26", "close": 62.39, "volume": 326288.0}, {"date": "2016-10-27", "close": 61.32, "volume": 357023.0}, {"date": "2016-10-28", "close": 60.95, "volume": 310385.0}, {"date": "2016-10-31", "close": 61.12, "volume": 668786.0}, {"date": "2016-11-01", "close": 60.64, "volume": 617222.0}, {"date": "2016-11-02", "close": 60.98, "volume": 635561.0}, {"date": "2016-11-03", "close": 59.25, "volume": 715899.0}, {"date": "2016-11-04", "close": 60.01, "volume": 819369.0}, {"date": "2016-11-07", "close": 61.53, "volume": 508214.0}, {"date": "2016-11-08", "close": 60.99, "volume": 268263.0}, {"date": "2016-11-09", "close": 62.23, "volume": 421792.0}, {"date": "2016-11-10", "close": 62.79, "volume": 479280.0}, {"date": "2016-11-11", "close": 63.77, "volume": 401888.0}, {"date": "2016-11-14", "close": 65.11, "volume": 467728.0}, {"date": "2016-11-15", "close": 65.69, "volume": 298726.0}, {"date": "2016-11-16", "close": 65.85, "volume": 317119.0}, {"date": "2016-11-17", "close": 66.25, "volume": 537754.0}, {"date": "2016-11-18", "close": 65.9, "volume": 550456.0}, {"date": "2016-11-21", "close": 66.34, "volume": 440262.0}, {"date": "2016-11-22", "close": 67.48, "volume": 574335.0}, {"date": "2016-11-23", "close": 67.79, "volume": 328740.0}, {"date": "2016-11-25", "close": 68.33, "volume": 179094.0}, {"date": "2016-11-28", "close": 68.23, "volume": 370064.0}, {"date": "2016-11-29", "close": 68.4, "volume": 384573.0}, {"date": "2016-11-30", "close": 68.27, "volume": 525395.0}, {"date": "2016-12-01", "close": 68.04, "volume": 453795.0}, {"date": "2016-12-02", "close": 68.12, "volume": 504816.0}, {"date": "2016-12-05", "close": 68.79, "volume": 483314.0}, {"date": "2016-12-06", "close": 69.38, "volume": 623476.0}, {"date": "2016-12-07", "close": 70.53, "volume": 651550.0}, {"date": "2016-12-08", "close": 71.77, "volume": 414229.0}, {"date": "2016-12-09", "close": 71.88, "volume": 619324.0}, {"date": "2016-12-12", "close": 72.43, "volume": 775186.0}, {"date": "2016-12-13", "close": 72.13, "volume": 577399.0}, {"date": "2016-12-14", "close": 71.92, "volume": 786041.0}, {"date": "2016-12-15", "close": 72.21, "volume": 796591.0}, {"date": "2016-12-16", "close": 71.78, "volume": 1282547.0}, {"date": "2016-12-19", "close": 72.0, "volume": 512042.0}, {"date": "2016-12-20", "close": 72.36, "volume": 396538.0}, {"date": "2016-12-21", "close": 72.33, "volume": 400906.0}, {"date": "2016-12-22", "close": 71.73, "volume": 238477.0}, {"date": "2016-12-23", "close": 71.98, "volume": 136686.0}, {"date": "2016-12-27", "close": 72.44, "volume": 145687.0}, {"date": "2016-12-28", "close": 72.0, "volume": 886901.0}, {"date": "2016-12-29", "close": 72.16, "volume": 244135.0}, {"date": "2016-12-30", "close": 71.3, "volume": 384340.0}, {"date": "2017-01-03", "close": 71.45, "volume": 499221.0}, {"date": "2017-01-04", "close": 72.99, "volume": 731059.0}, {"date": "2017-01-05", "close": 72.72, "volume": 706119.0}, {"date": "2017-01-06", "close": 73.04, "volume": 442614.0}, {"date": "2017-01-09", "close": 72.3, "volume": 525317.0}, {"date": "2017-01-10", "close": 73.1, "volume": 569410.0}, {"date": "2017-01-11", "close": 73.6, "volume": 729198.0}, {"date": "2017-01-12", "close": 73.13, "volume": 506622.0}, {"date": "2017-01-13", "close": 73.81, "volume": 222555.0}, {"date": "2017-01-17", "close": 72.21, "volume": 469025.0}, {"date": "2017-01-18", "close": 73.34, "volume": 563757.0}, {"date": "2017-01-19", "close": 72.83, "volume": 295697.0}, {"date": "2017-01-20", "close": 73.04, "volume": 387131.0}, {"date": "2017-01-23", "close": 72.71, "volume": 333880.0}, {"date": "2017-01-24", "close": 73.38, "volume": 733666.0}, {"date": "2017-01-25", "close": 73.76, "volume": 747104.0}, {"date": "2017-01-26", "close": 72.92, "volume": 500498.0}, {"date": "2017-01-27", "close": 72.86, "volume": 286353.0}, {"date": "2017-01-30", "close": 72.88, "volume": 676574.0}, {"date": "2017-01-31", "close": 73.52, "volume": 585536.0}, {"date": "2017-02-01", "close": 73.1, "volume": 549990.0}, {"date": "2017-02-02", "close": 73.2, "volume": 468019.0}, {"date": "2017-02-03", "close": 74.46, "volume": 409815.0}, {"date": "2017-02-06", "close": 74.58, "volume": 752514.0}, {"date": "2017-02-07", "close": 70.52, "volume": 1699192.0}, {"date": "2017-02-08", "close": 72.26, "volume": 1211317.0}, {"date": "2017-02-09", "close": 72.89, "volume": 598590.0}, {"date": "2017-02-10", "close": 72.14, "volume": 564273.0}, {"date": "2017-02-13", "close": 71.59, "volume": 1018796.0}, {"date": "2017-02-14", "close": 72.21, "volume": 803748.0}, {"date": "2017-02-15", "close": 73.59, "volume": 1041092.0}, {"date": "2017-02-16", "close": 73.06, "volume": 464871.0}, {"date": "2017-02-17", "close": 73.5, "volume": 535960.0}, {"date": "2017-02-21", "close": 73.86, "volume": 651972.0}, {"date": "2017-02-22", "close": 73.92, "volume": 505834.0}, {"date": "2017-02-23", "close": 73.4, "volume": 465884.0}, {"date": "2017-02-24", "close": 73.49, "volume": 527201.0}, {"date": "2017-02-27", "close": 73.37, "volume": 564592.0}, {"date": "2017-02-28", "close": 72.2, "volume": 840848.0}, {"date": "2017-03-01", "close": 75.37, "volume": 1131361.0}, {"date": "2017-03-02", "close": 74.0, "volume": 860807.0}, {"date": "2017-03-03", "close": 74.11, "volume": 872843.0}, {"date": "2017-03-06", "close": 73.77, "volume": 480088.0}, {"date": "2017-03-07", "close": 73.2, "volume": 807316.0}, {"date": "2017-03-08", "close": 73.17, "volume": 561040.0}, {"date": "2017-03-09", "close": 73.06, "volume": 435491.0}, {"date": "2017-03-10", "close": 73.39, "volume": 488633.0}, {"date": "2017-03-13", "close": 73.44, "volume": 608158.0}, {"date": "2017-03-14", "close": 73.24, "volume": 502645.0}, {"date": "2017-03-15", "close": 74.65, "volume": 776765.0}, {"date": "2017-03-16", "close": 75.09, "volume": 651816.0}, {"date": "2017-03-17", "close": 75.35, "volume": 825359.0}, {"date": "2017-03-20", "close": 74.42, "volume": 460408.0}, {"date": "2017-03-21", "close": 72.49, "volume": 769194.0}, {"date": "2017-03-22", "close": 72.27, "volume": 564850.0}, {"date": "2017-03-23", "close": 72.73, "volume": 830924.0}, {"date": "2017-03-24", "close": 73.02, "volume": 393611.0}, {"date": "2017-03-27", "close": 72.75, "volume": 334255.0}, {"date": "2017-03-28", "close": 72.85, "volume": 597780.0}, {"date": "2017-03-29", "close": 72.94, "volume": 254193.0}, {"date": "2017-03-30", "close": 73.88, "volume": 379134.0}, {"date": "2017-03-31", "close": 73.41, "volume": 474116.0}, {"date": "2017-04-03", "close": 72.25, "volume": 406796.0}, {"date": "2017-04-04", "close": 72.17, "volume": 447572.0}, {"date": "2017-04-05", "close": 70.95, "volume": 542039.0}, {"date": "2017-04-06", "close": 71.1, "volume": 400740.0}, {"date": "2017-04-07", "close": 70.76, "volume": 352150.0}, {"date": "2017-04-10", "close": 70.64, "volume": 285730.0}, {"date": "2017-04-11", "close": 71.11, "volume": 428403.0}, {"date": "2017-04-12", "close": 69.97, "volume": 518210.0}, {"date": "2017-04-13", "close": 70.28, "volume": 819732.0}, {"date": "2017-04-17", "close": 70.9, "volume": 471429.0}, {"date": "2017-04-18", "close": 70.87, "volume": 420877.0}, {"date": "2017-04-19", "close": 71.13, "volume": 304799.0}, {"date": "2017-04-20", "close": 72.01, "volume": 451810.0}, {"date": "2017-04-21", "close": 70.87, "volume": 491227.0}, {"date": "2017-04-24", "close": 72.36, "volume": 390641.0}, {"date": "2017-04-25", "close": 73.26, "volume": 310841.0}, {"date": "2017-04-26", "close": 73.3, "volume": 372261.0}, {"date": "2017-04-27", "close": 72.24, "volume": 502051.0}, {"date": "2017-04-28", "close": 70.5, "volume": 763203.0}, {"date": "2017-05-01", "close": 71.5, "volume": 406030.0}, {"date": "2017-05-02", "close": 71.33, "volume": 333804.0}, {"date": "2017-05-03", "close": 72.04, "volume": 608202.0}, {"date": "2017-05-04", "close": 75.25, "volume": 1093830.0}, {"date": "2017-05-05", "close": 76.54, "volume": 705826.0}, {"date": "2017-05-08", "close": 77.63, "volume": 770867.0}, {"date": "2017-05-09", "close": 76.5, "volume": 498669.0}, {"date": "2017-05-10", "close": 76.57, "volume": 622107.0}, {"date": "2017-05-11", "close": 76.73, "volume": 503229.0}, {"date": "2017-05-12", "close": 75.6, "volume": 296241.0}, {"date": "2017-05-15", "close": 75.68, "volume": 747531.0}, {"date": "2017-05-16", "close": 75.94, "volume": 468866.0}, {"date": "2017-05-17", "close": 73.49, "volume": 533485.0}, {"date": "2017-05-18", "close": 73.01, "volume": 560564.0}, {"date": "2017-05-19", "close": 73.92, "volume": 397992.0}, {"date": "2017-05-22", "close": 74.48, "volume": 466159.0}, {"date": "2017-05-23", "close": 74.01, "volume": 307858.0}, {"date": "2017-05-24", "close": 74.36, "volume": 412703.0}, {"date": "2017-05-25", "close": 75.19, "volume": 378463.0}, {"date": "2017-05-26", "close": 74.9, "volume": 285205.0}, {"date": "2017-05-30", "close": 75.53, "volume": 275051.0}, {"date": "2017-05-31", "close": 75.59, "volume": 473560.0}, {"date": "2017-06-01", "close": 76.55, "volume": 732457.0}, {"date": "2017-06-02", "close": 76.43, "volume": 608986.0}, {"date": "2017-06-05", "close": 75.57, "volume": 328730.0}, {"date": "2017-06-06", "close": 76.28, "volume": 343588.0}, {"date": "2017-06-07", "close": 76.2, "volume": 541919.0}, {"date": "2017-06-08", "close": 77.28, "volume": 446055.0}, {"date": "2017-06-09", "close": 77.11, "volume": 476072.0}, {"date": "2017-06-12", "close": 77.0, "volume": 545789.0}, {"date": "2017-06-13", "close": 77.08, "volume": 366761.0}, {"date": "2017-06-14", "close": 76.89, "volume": 261377.0}, {"date": "2017-06-15", "close": 76.62, "volume": 229845.0}, {"date": "2017-06-16", "close": 77.12, "volume": 550763.0}, {"date": "2017-06-19", "close": 78.15, "volume": 613673.0}, {"date": "2017-06-20", "close": 77.51, "volume": 387136.0}, {"date": "2017-06-21", "close": 77.01, "volume": 346836.0}, {"date": "2017-06-22", "close": 77.54, "volume": 266900.0}, {"date": "2017-06-23", "close": 79.31, "volume": 719172.0}, {"date": "2017-06-26", "close": 79.81, "volume": 436887.0}, {"date": "2017-06-27", "close": 78.33, "volume": 419365.0}, {"date": "2017-06-28", "close": 79.48, "volume": 208348.0}, {"date": "2017-06-29", "close": 78.39, "volume": 260458.0}, {"date": "2017-06-30", "close": 78.42, "volume": 337276.0}, {"date": "2017-07-03", "close": 79.01, "volume": 208967.0}, {"date": "2017-07-05", "close": 78.93, "volume": 398051.0}, {"date": "2017-07-06", "close": 77.5, "volume": 462131.0}, {"date": "2017-07-07", "close": 78.78, "volume": 310413.0}, {"date": "2017-07-10", "close": 78.36, "volume": 522830.0}, {"date": "2017-07-11", "close": 78.77, "volume": 294037.0}, {"date": "2017-07-12", "close": 79.56, "volume": 360133.0}, {"date": "2017-07-13", "close": 79.96, "volume": 591582.0}, {"date": "2017-07-14", "close": 80.72, "volume": 318337.0}, {"date": "2017-07-17", "close": 81.33, "volume": 278143.0}, {"date": "2017-07-18", "close": 81.23, "volume": 209240.0}, {"date": "2017-07-19", "close": 82.33, "volume": 436655.0}, {"date": "2017-07-20", "close": 82.49, "volume": 304520.0}, {"date": "2017-07-21", "close": 82.41, "volume": 225438.0}, {"date": "2017-07-24", "close": 82.66, "volume": 198866.0}, {"date": "2017-07-25", "close": 83.85, "volume": 477804.0}, {"date": "2017-07-26", "close": 83.65, "volume": 631552.0}, {"date": "2017-07-27", "close": 83.43, "volume": 497193.0}, {"date": "2017-07-28", "close": 81.81, "volume": 799845.0}, {"date": "2017-07-31", "close": 81.29, "volume": 645072.0}, {"date": "2017-08-01", "close": 81.83, "volume": 404136.0}, {"date": "2017-08-02", "close": 81.58, "volume": 712046.0}, {"date": "2017-08-03", "close": 80.33, "volume": 667458.0}, {"date": "2017-08-04", "close": 79.81, "volume": 504571.0}, {"date": "2017-08-07", "close": 78.87, "volume": 532134.0}, {"date": "2017-08-08", "close": 77.89, "volume": 557862.0}, {"date": "2017-08-09", "close": 77.14, "volume": 387221.0}, {"date": "2017-08-10", "close": 75.41, "volume": 346387.0}, {"date": "2017-08-11", "close": 75.3, "volume": 296041.0}, {"date": "2017-08-14", "close": 76.43, "volume": 343221.0}, {"date": "2017-08-15", "close": 75.81, "volume": 344177.0}, {"date": "2017-08-16", "close": 75.98, "volume": 492004.0}, {"date": "2017-08-17", "close": 74.53, "volume": 319258.0}, {"date": "2017-08-18", "close": 74.23, "volume": 366123.0}, {"date": "2017-08-21", "close": 74.36, "volume": 647902.0}, {"date": "2017-08-22", "close": 75.74, "volume": 374723.0}, {"date": "2017-08-23", "close": 75.32, "volume": 276299.0}, {"date": "2017-08-24", "close": 76.31, "volume": 485894.0}, {"date": "2017-08-25", "close": 76.93, "volume": 569320.0}, {"date": "2017-08-28", "close": 77.18, "volume": 486495.0}, {"date": "2017-08-29", "close": 77.31, "volume": 205632.0}, {"date": "2017-08-30", "close": 78.27, "volume": 461764.0}, {"date": "2017-08-31", "close": 79.43, "volume": 310954.0}, {"date": "2017-09-01", "close": 79.14, "volume": 360204.0}, {"date": "2017-09-05", "close": 77.32, "volume": 264869.0}, {"date": "2017-09-06", "close": 77.23, "volume": 316863.0}, {"date": "2017-09-07", "close": 77.02, "volume": 472041.0}, {"date": "2017-09-08", "close": 76.74, "volume": 542204.0}, {"date": "2017-09-11", "close": 77.96, "volume": 422290.0}, {"date": "2017-09-12", "close": 78.7, "volume": 406838.0}, {"date": "2017-09-13", "close": 78.73, "volume": 312850.0}, {"date": "2017-09-14", "close": 78.77, "volume": 288087.0}, {"date": "2017-09-15", "close": 79.52, "volume": 467134.0}, {"date": "2017-09-18", "close": 79.8, "volume": 510323.0}, {"date": "2017-09-19", "close": 79.8, "volume": 230649.0}, {"date": "2017-09-20", "close": 79.47, "volume": 484854.0}, {"date": "2017-09-21", "close": 79.52, "volume": 143814.0}, {"date": "2017-09-22", "close": 80.24, "volume": 188532.0}, {"date": "2017-09-25", "close": 80.24, "volume": 341477.0}, {"date": "2017-09-26", "close": 80.57, "volume": 382017.0}, {"date": "2017-09-27", "close": 80.5, "volume": 541823.0}, {"date": "2017-09-28", "close": 80.5, "volume": 426477.0}, {"date": "2017-09-29", "close": 80.41, "volume": 511994.0}, {"date": "2017-10-02", "close": 81.97, "volume": 693048.0}, {"date": "2017-10-03", "close": 82.3, "volume": 385487.0}, {"date": "2017-10-04", "close": 82.53, "volume": 698460.0}, {"date": "2017-10-05", "close": 82.39, "volume": 670311.0}, {"date": "2017-10-06", "close": 82.16, "volume": 703253.0}, {"date": "2017-10-09", "close": 82.0, "volume": 280516.0}, {"date": "2017-10-10", "close": 82.6, "volume": 247398.0}, {"date": "2017-10-11", "close": 82.87, "volume": 295111.0}, {"date": "2017-10-12", "close": 83.35, "volume": 491337.0}, {"date": "2017-10-13", "close": 82.97, "volume": 251478.0}, {"date": "2017-10-16", "close": 83.06, "volume": 210039.0}, {"date": "2017-10-17", "close": 83.08, "volume": 231372.0}, {"date": "2017-10-18", "close": 83.47, "volume": 284647.0}, {"date": "2017-10-19", "close": 82.68, "volume": 423324.0}, {"date": "2017-10-20", "close": 83.58, "volume": 256317.0}, {"date": "2017-10-23", "close": 83.19, "volume": 178053.0}, {"date": "2017-10-24", "close": 83.33, "volume": 215437.0}, {"date": "2017-10-25", "close": 83.39, "volume": 355481.0}, {"date": "2017-10-26", "close": 83.96, "volume": 299239.0}, {"date": "2017-10-27", "close": 83.77, "volume": 352905.0}, {"date": "2017-10-30", "close": 83.21, "volume": 268977.0}, {"date": "2017-10-31", "close": 83.59, "volume": 245784.0}, {"date": "2017-11-01", "close": 82.15, "volume": 549069.0}, {"date": "2017-11-02", "close": 79.1, "volume": 748158.0}, {"date": "2017-11-03", "close": 78.17, "volume": 587468.0}, {"date": "2017-11-06", "close": 78.13, "volume": 572885.0}, {"date": "2017-11-07", "close": 78.44, "volume": 683031.0}, {"date": "2017-11-08", "close": 78.66, "volume": 557695.0}, {"date": "2017-11-09", "close": 78.59, "volume": 670495.0}, {"date": "2017-11-10", "close": 78.28, "volume": 564714.0}, {"date": "2017-11-13", "close": 78.07, "volume": 1059145.0}, {"date": "2017-11-14", "close": 77.77, "volume": 495812.0}, {"date": "2017-11-15", "close": 77.31, "volume": 688410.0}, {"date": "2017-11-16", "close": 78.47, "volume": 607782.0}, {"date": "2017-11-17", "close": 77.63, "volume": 676709.0}, {"date": "2017-11-20", "close": 78.55, "volume": 402394.0}, {"date": "2017-11-21", "close": 78.96, "volume": 478905.0}, {"date": "2017-11-22", "close": 78.68, "volume": 247880.0}, {"date": "2017-11-24", "close": 78.87, "volume": 550218.0}, {"date": "2017-11-27", "close": 78.89, "volume": 452191.0}, {"date": "2017-11-28", "close": 80.77, "volume": 734815.0}, {"date": "2017-11-29", "close": 80.32, "volume": 316750.0}, {"date": "2017-11-30", "close": 80.73, "volume": 458058.0}, {"date": "2017-12-01", "close": 79.2, "volume": 382092.0}, {"date": "2017-12-04", "close": 77.71, "volume": 588242.0}, {"date": "2017-12-05", "close": 77.74, "volume": 468655.0}, {"date": "2017-12-06", "close": 77.04, "volume": 405809.0}, {"date": "2017-12-07", "close": 77.5, "volume": 680699.0}, {"date": "2017-12-08", "close": 77.88, "volume": 410999.0}, {"date": "2017-12-11", "close": 78.3, "volume": 348339.0}, {"date": "2017-12-12", "close": 78.36, "volume": 304380.0}, {"date": "2017-12-13", "close": 78.0, "volume": 546437.0}, {"date": "2017-12-14", "close": 77.22, "volume": 519793.0}, {"date": "2017-12-15", "close": 78.51, "volume": 878042.0}, {"date": "2017-12-18", "close": 80.15, "volume": 633704.0}, {"date": "2017-12-19", "close": 80.44, "volume": 474126.0}, {"date": "2017-12-20", "close": 80.55, "volume": 473021.0}, {"date": "2017-12-21", "close": 80.63, "volume": 455518.0}, {"date": "2017-12-22", "close": 80.4, "volume": 327479.0}, {"date": "2017-12-26", "close": 79.78, "volume": 351036.0}, {"date": "2017-12-27", "close": 79.88, "volume": 153206.0}, {"date": "2017-12-28", "close": 80.5, "volume": 284523.0}, {"date": "2017-12-29", "close": 80.41, "volume": 293777.0}, {"date": "2018-01-02", "close": 81.22, "volume": 405080.0}, {"date": "2018-01-03", "close": 81.76, "volume": 312800.0}, {"date": "2018-01-04", "close": 82.75, "volume": 284841.0}, {"date": "2018-01-05", "close": 83.63, "volume": 241450.0}, {"date": "2018-01-08", "close": 83.93, "volume": 266433.0}, {"date": "2018-01-09", "close": 83.99, "volume": 238281.0}, {"date": "2018-01-10", "close": 82.35, "volume": 922563.0}, {"date": "2018-01-11", "close": 83.29, "volume": 842436.0}, {"date": "2018-01-12", "close": 83.67, "volume": 359618.0}, {"date": "2018-01-16", "close": 83.32, "volume": 284783.0}, {"date": "2018-01-17", "close": 83.83, "volume": 382933.0}, {"date": "2018-01-18", "close": 84.13, "volume": 304008.0}, {"date": "2018-01-19", "close": 86.94, "volume": 463837.0}, {"date": "2018-01-22", "close": 86.42, "volume": 289819.0}, {"date": "2018-01-23", "close": 85.87, "volume": 276575.0}, {"date": "2018-01-24", "close": 84.46, "volume": 408760.0}, {"date": "2018-01-25", "close": 83.41, "volume": 336645.0}, {"date": "2018-01-26", "close": 84.02, "volume": 436410.0}, {"date": "2018-01-29", "close": 83.36, "volume": 330990.0}, {"date": "2018-01-30", "close": 82.42, "volume": 423859.0}, {"date": "2018-01-31", "close": 81.34, "volume": 400489.0}, {"date": "2018-02-01", "close": 82.04, "volume": 367709.0}, {"date": "2018-02-02", "close": 81.0, "volume": 624382.0}, {"date": "2018-02-05", "close": 79.15, "volume": 877158.0}, {"date": "2018-02-06", "close": 78.71, "volume": 1305761.0}, {"date": "2018-02-07", "close": 79.62, "volume": 703801.0}, {"date": "2018-02-08", "close": 76.32, "volume": 938671.0}, {"date": "2018-02-09", "close": 76.09, "volume": 635519.0}, {"date": "2018-02-12", "close": 77.94, "volume": 524386.0}, {"date": "2018-02-13", "close": 78.41, "volume": 326114.0}, {"date": "2018-02-14", "close": 80.19, "volume": 510428.0}, {"date": "2018-02-15", "close": 81.47, "volume": 308269.0}, {"date": "2018-02-16", "close": 81.81, "volume": 554080.0}, {"date": "2018-02-20", "close": 81.95, "volume": 614167.0}, {"date": "2018-02-21", "close": 81.39, "volume": 363593.0}, {"date": "2018-02-22", "close": 81.25, "volume": 609455.0}, {"date": "2018-02-23", "close": 82.84, "volume": 280516.0}, {"date": "2018-02-26", "close": 83.21, "volume": 408566.0}, {"date": "2018-02-27", "close": 82.36, "volume": 564027.0}, {"date": "2018-02-28", "close": 81.58, "volume": 660934.0}, {"date": "2018-03-01", "close": 79.34, "volume": 594165.0}, {"date": "2018-03-02", "close": 79.66, "volume": 448478.0}, {"date": "2018-03-05", "close": 80.57, "volume": 664673.0}, {"date": "2018-03-06", "close": 81.82, "volume": 649572.0}, {"date": "2018-03-07", "close": 81.56, "volume": 594355.0}, {"date": "2018-03-08", "close": 79.09, "volume": 694371.0}, {"date": "2018-03-09", "close": 81.54, "volume": 328911.0}, {"date": "2018-03-12", "close": 81.61, "volume": 321572.0}, {"date": "2018-03-13", "close": 81.36, "volume": 349003.0}, {"date": "2018-03-14", "close": 80.66, "volume": 332771.0}, {"date": "2018-03-15", "close": 80.64, "volume": 241864.0}, {"date": "2018-03-16", "close": 81.8, "volume": 652169.0}, {"date": "2018-03-19", "close": 79.15, "volume": 566528.0}, {"date": "2018-03-20", "close": 79.56, "volume": 483327.0}, {"date": "2018-03-21", "close": 79.97, "volume": 250946.0}, {"date": "2018-03-22", "close": 77.21, "volume": 307386.0}, {"date": "2018-03-23", "close": 74.65, "volume": 341931.0}, {"date": "2018-03-26", "close": 76.47, "volume": 407852.0}, {"date": "2018-03-27", "close": 75.77, "volume": 398771.0}, {"date": "2018-03-28", "close": 75.73, "volume": 577972.0}, {"date": "2018-03-29", "close": 77.02, "volume": 343038.0}, {"date": "2018-04-02", "close": 73.51, "volume": 426255.0}, {"date": "2018-04-03", "close": 74.58, "volume": 508663.0}, {"date": "2018-04-04", "close": 74.82, "volume": 348662.0}, {"date": "2018-04-05", "close": 76.11, "volume": 718876.0}, {"date": "2018-04-06", "close": 72.79, "volume": 478599.0}, {"date": "2018-04-09", "close": 74.14, "volume": 595370.0}, {"date": "2018-04-10", "close": 76.09, "volume": 396833.0}, {"date": "2018-04-11", "close": 76.66, "volume": 365775.0}, {"date": "2018-04-12", "close": 76.94, "volume": 260416.0}, {"date": "2018-04-13", "close": 76.24, "volume": 203271.0}, {"date": "2018-04-16", "close": 77.03, "volume": 247491.0}, {"date": "2018-04-17", "close": 77.07, "volume": 219239.0}, {"date": "2018-04-18", "close": 78.25, "volume": 375078.0}, {"date": "2018-04-19", "close": 78.35, "volume": 359557.0}, {"date": "2018-04-20", "close": 77.85, "volume": 787711.0}, {"date": "2018-04-23", "close": 77.63, "volume": 264428.0}, {"date": "2018-04-24", "close": 75.59, "volume": 266013.0}, {"date": "2018-04-25", "close": 75.96, "volume": 253813.0}, {"date": "2018-04-26", "close": 74.98, "volume": 351050.0}, {"date": "2018-04-27", "close": 75.07, "volume": 184505.0}, {"date": "2018-04-30", "close": 74.74, "volume": 330147.0}, {"date": "2018-05-01", "close": 75.8, "volume": 519486.0}, {"date": "2018-05-02", "close": 75.4, "volume": 714764.0}, {"date": "2018-05-03", "close": 73.65, "volume": 720500.0}, {"date": "2018-05-04", "close": 74.35, "volume": 518828.0}, {"date": "2018-05-07", "close": 74.44, "volume": 556891.0}, {"date": "2018-05-08", "close": 75.08, "volume": 486039.0}, {"date": "2018-05-09", "close": 75.62, "volume": 395622.0}, {"date": "2018-05-10", "close": 76.57, "volume": 231100.0}, {"date": "2018-05-11", "close": 76.75, "volume": 266247.0}, {"date": "2018-05-14", "close": 75.66, "volume": 555581.0}, {"date": "2018-05-15", "close": 75.74, "volume": 383487.0}, {"date": "2018-05-16", "close": 75.0, "volume": 716734.0}, {"date": "2018-05-17", "close": 75.09, "volume": 768441.0}, {"date": "2018-05-18", "close": 74.62, "volume": 685264.0}, {"date": "2018-05-21", "close": 75.14, "volume": 433064.0}, {"date": "2018-05-22", "close": 75.0, "volume": 316063.0}, {"date": "2018-05-23", "close": 74.51, "volume": 282967.0}, {"date": "2018-05-24", "close": 74.65, "volume": 328197.0}, {"date": "2018-05-25", "close": 74.22, "volume": 343716.0}, {"date": "2018-05-29", "close": 74.36, "volume": 334818.0}, {"date": "2018-05-30", "close": 75.36, "volume": 501324.0}, {"date": "2018-05-31", "close": 74.12, "volume": 523876.0}, {"date": "2018-06-01", "close": 75.38, "volume": 433441.0}, {"date": "2018-06-04", "close": 75.69, "volume": 258275.0}, {"date": "2018-06-05", "close": 76.74, "volume": 377286.0}, {"date": "2018-06-06", "close": 77.37, "volume": 430514.0}, {"date": "2018-06-07", "close": 77.55, "volume": 438356.0}, {"date": "2018-06-08", "close": 77.74, "volume": 403234.0}, {"date": "2018-06-11", "close": 78.2, "volume": 255465.0}, {"date": "2018-06-12", "close": 78.33, "volume": 523365.0}, {"date": "2018-06-13", "close": 78.28, "volume": 595122.0}, {"date": "2018-06-14", "close": 79.1, "volume": 379623.0}, {"date": "2018-06-15", "close": 79.5, "volume": 667196.0}, {"date": "2018-06-18", "close": 78.6, "volume": 334500.0}, {"date": "2018-06-19", "close": 78.37, "volume": 567115.0}, {"date": "2018-06-20", "close": 78.9, "volume": 377286.0}, {"date": "2018-06-21", "close": 77.89, "volume": 228672.0}, {"date": "2018-06-22", "close": 77.58, "volume": 493985.0}, {"date": "2018-06-25", "close": 76.01, "volume": 594764.0}, {"date": "2018-06-26", "close": 76.97, "volume": 464663.0}, {"date": "2018-06-27", "close": 75.39, "volume": 336334.0}, {"date": "2018-06-28", "close": 75.14, "volume": 317273.0}, {"date": "2018-06-29", "close": 75.28, "volume": 381947.0}, {"date": "2018-07-02", "close": 75.77, "volume": 215384.0}, {"date": "2018-07-03", "close": 75.48, "volume": 128550.0}, {"date": "2018-07-05", "close": 76.66, "volume": 412593.0}, {"date": "2018-07-06", "close": 77.06, "volume": 181404.0}, {"date": "2018-07-09", "close": 78.4, "volume": 251381.0}, {"date": "2018-07-10", "close": 78.56, "volume": 277841.0}, {"date": "2018-07-11", "close": 76.89, "volume": 341916.0}, {"date": "2018-07-12", "close": 77.42, "volume": 368605.0}, {"date": "2018-07-13", "close": 77.54, "volume": 284539.0}, {"date": "2018-07-16", "close": 77.05, "volume": 261059.0}, {"date": "2018-07-17", "close": 77.73, "volume": 398661.0}, {"date": "2018-07-18", "close": 78.25, "volume": 242221.0}, {"date": "2018-07-19", "close": 78.34, "volume": 342969.0}, {"date": "2018-07-20", "close": 76.77, "volume": 557648.0}, {"date": "2018-07-23", "close": 76.19, "volume": 285947.0}, {"date": "2018-07-24", "close": 74.96, "volume": 316965.0}, {"date": "2018-07-25", "close": 75.41, "volume": 456146.0}, {"date": "2018-07-26", "close": 76.42, "volume": 371813.0}, {"date": "2018-07-27", "close": 75.01, "volume": 241993.0}, {"date": "2018-07-30", "close": 74.92, "volume": 441650.0}, {"date": "2018-07-31", "close": 75.84, "volume": 330400.0}, {"date": "2018-08-01", "close": 75.66, "volume": 697344.0}, {"date": "2018-08-02", "close": 77.58, "volume": 787243.0}, {"date": "2018-08-03", "close": 76.68, "volume": 558817.0}, {"date": "2018-08-06", "close": 76.31, "volume": 368442.0}, {"date": "2018-08-07", "close": 76.82, "volume": 349375.0}, {"date": "2018-08-08", "close": 76.96, "volume": 377836.0}, {"date": "2018-08-09", "close": 78.1, "volume": 581940.0}, {"date": "2018-08-10", "close": 76.42, "volume": 459598.0}, {"date": "2018-08-13", "close": 75.88, "volume": 354702.0}, {"date": "2018-08-14", "close": 76.81, "volume": 255304.0}, {"date": "2018-08-15", "close": 76.08, "volume": 297800.0}, {"date": "2018-08-16", "close": 76.84, "volume": 277472.0}, {"date": "2018-08-17", "close": 78.01, "volume": 775247.0}, {"date": "2018-08-20", "close": 77.89, "volume": 475565.0}, {"date": "2018-08-21", "close": 79.12, "volume": 357970.0}, {"date": "2018-08-22", "close": 78.89, "volume": 287554.0}, {"date": "2018-08-23", "close": 78.42, "volume": 310189.0}, {"date": "2018-08-24", "close": 78.97, "volume": 392224.0}, {"date": "2018-08-27", "close": 79.92, "volume": 447601.0}, {"date": "2018-08-28", "close": 79.84, "volume": 526575.0}, {"date": "2018-08-29", "close": 79.3, "volume": 321463.0}, {"date": "2018-08-30", "close": 78.01, "volume": 378983.0}, {"date": "2018-08-31", "close": 77.53, "volume": 566957.0}, {"date": "2018-09-04", "close": 76.98, "volume": 339925.0}, {"date": "2018-09-05", "close": 76.58, "volume": 359422.0}, {"date": "2018-09-06", "close": 75.83, "volume": 421627.0}, {"date": "2018-09-07", "close": 75.28, "volume": 284136.0}, {"date": "2018-09-10", "close": 75.48, "volume": 284153.0}, {"date": "2018-09-11", "close": 75.35, "volume": 472171.0}, {"date": "2018-09-12", "close": 75.39, "volume": 250628.0}, {"date": "2018-09-13", "close": 76.29, "volume": 404337.0}, {"date": "2018-09-14", "close": 77.04, "volume": 341807.0}, {"date": "2018-09-17", "close": 76.58, "volume": 403883.0}, {"date": "2018-09-18", "close": 76.75, "volume": 398468.0}, {"date": "2018-09-19", "close": 77.45, "volume": 384053.0}, {"date": "2018-09-20", "close": 78.15, "volume": 393754.0}, {"date": "2018-09-21", "close": 77.13, "volume": 741459.0}, {"date": "2018-09-24", "close": 76.25, "volume": 455830.0}, {"date": "2018-09-25", "close": 74.78, "volume": 344589.0}, {"date": "2018-09-26", "close": 73.69, "volume": 513901.0}, {"date": "2018-09-27", "close": 73.38, "volume": 471865.0}, {"date": "2018-09-28", "close": 73.72, "volume": 536856.0}, {"date": "2018-10-01", "close": 73.3, "volume": 465391.0}, {"date": "2018-10-02", "close": 73.61, "volume": 379364.0}, {"date": "2018-10-03", "close": 74.01, "volume": 370023.0}, {"date": "2018-10-04", "close": 73.2, "volume": 271801.0}, {"date": "2018-10-05", "close": 72.73, "volume": 378057.0}, {"date": "2018-10-08", "close": 71.85, "volume": 635720.0}, {"date": "2018-10-09", "close": 71.15, "volume": 428631.0}, {"date": "2018-10-10", "close": 68.54, "volume": 423594.0}, {"date": "2018-10-11", "close": 67.5, "volume": 578538.0}, {"date": "2018-10-12", "close": 68.48, "volume": 410214.0}, {"date": "2018-10-15", "close": 68.22, "volume": 383342.0}, {"date": "2018-10-16", "close": 70.54, "volume": 340283.0}, {"date": "2018-10-17", "close": 70.15, "volume": 307189.0}, {"date": "2018-10-18", "close": 68.76, "volume": 261420.0}, {"date": "2018-10-19", "close": 68.22, "volume": 238771.0}, {"date": "2018-10-22", "close": 68.56, "volume": 316173.0}, {"date": "2018-10-23", "close": 68.32, "volume": 276526.0}, {"date": "2018-10-24", "close": 65.04, "volume": 667981.0}, {"date": "2018-10-25", "close": 65.55, "volume": 521877.0}, {"date": "2018-10-26", "close": 65.3, "volume": 716841.0}, {"date": "2018-10-29", "close": 64.86, "volume": 442404.0}, {"date": "2018-10-30", "close": 66.4, "volume": 435415.0}, {"date": "2018-10-31", "close": 67.71, "volume": 503383.0}, {"date": "2018-11-01", "close": 70.65, "volume": 1528096.0}, {"date": "2018-11-02", "close": 74.98, "volume": 1253235.0}, {"date": "2018-11-05", "close": 73.99, "volume": 647403.0}, {"date": "2018-11-06", "close": 74.42, "volume": 630636.0}, {"date": "2018-11-07", "close": 75.22, "volume": 613487.0}, {"date": "2018-11-08", "close": 74.54, "volume": 850874.0}, {"date": "2018-11-09", "close": 74.33, "volume": 926681.0}, {"date": "2018-11-12", "close": 72.88, "volume": 941166.0}, {"date": "2018-11-13", "close": 73.75, "volume": 781965.0}, {"date": "2018-11-14", "close": 72.43, "volume": 944905.0}, {"date": "2018-11-15", "close": 74.54, "volume": 758011.0}, {"date": "2018-11-16", "close": 75.05, "volume": 819410.0}, {"date": "2018-11-19", "close": 73.61, "volume": 692124.0}, {"date": "2018-11-20", "close": 71.76, "volume": 827999.0}, {"date": "2018-11-21", "close": 73.21, "volume": 649799.0}, {"date": "2018-11-23", "close": 73.5, "volume": 231390.0}, {"date": "2018-11-26", "close": 74.05, "volume": 663583.0}, {"date": "2018-11-27", "close": 73.3, "volume": 843186.0}, {"date": "2018-11-28", "close": 75.35, "volume": 795666.0}, {"date": "2018-11-29", "close": 76.47, "volume": 741149.0}, {"date": "2018-11-30", "close": 76.97, "volume": 775734.0}, {"date": "2018-12-03", "close": 78.4, "volume": 649597.0}, {"date": "2018-12-04", "close": 75.41, "volume": 586511.0}, {"date": "2018-12-06", "close": 74.69, "volume": 946872.0}, {"date": "2018-12-07", "close": 71.72, "volume": 709967.0}, {"date": "2018-12-10", "close": 71.5, "volume": 721620.0}, {"date": "2018-12-11", "close": 70.88, "volume": 533931.0}, {"date": "2018-12-12", "close": 71.96, "volume": 560639.0}, {"date": "2018-12-13", "close": 71.34, "volume": 521445.0}, {"date": "2018-12-14", "close": 70.41, "volume": 394664.0}, {"date": "2018-12-17", "close": 69.89, "volume": 660760.0}, {"date": "2018-12-18", "close": 70.41, "volume": 594428.0}, {"date": "2018-12-19", "close": 68.74, "volume": 567145.0}, {"date": "2018-12-20", "close": 67.54, "volume": 360100.0}, {"date": "2018-12-21", "close": 65.56, "volume": 910058.0}, {"date": "2018-12-24", "close": 63.25, "volume": 208456.0}, {"date": "2018-12-26", "close": 66.91, "volume": 581797.0}, {"date": "2018-12-27", "close": 67.99, "volume": 452068.0}, {"date": "2018-12-28", "close": 68.24, "volume": 419567.0}, {"date": "2018-12-31", "close": 68.95, "volume": 413022.0}, {"date": "2019-01-02", "close": 69.55, "volume": 390059.0}, {"date": "2019-01-03", "close": 66.59, "volume": 487722.0}, {"date": "2019-01-04", "close": 69.15, "volume": 524708.0}, {"date": "2019-01-07", "close": 70.26, "volume": 400816.0}, {"date": "2019-01-08", "close": 70.07, "volume": 399591.0}, {"date": "2019-01-09", "close": 70.92, "volume": 464322.0}, {"date": "2019-01-10", "close": 72.53, "volume": 329348.0}, {"date": "2019-01-11", "close": 73.52, "volume": 389873.0}, {"date": "2019-01-14", "close": 73.4, "volume": 841940.0}, {"date": "2019-01-15", "close": 73.56, "volume": 353822.0}, {"date": "2019-01-16", "close": 73.28, "volume": 348998.0}, {"date": "2019-01-17", "close": 74.17, "volume": 429064.0}, {"date": "2019-01-18", "close": 75.31, "volume": 571718.0}, {"date": "2019-01-22", "close": 73.71, "volume": 528827.0}, {"date": "2019-01-23", "close": 73.11, "volume": 309532.0}, {"date": "2019-01-24", "close": 74.01, "volume": 328065.0}, {"date": "2019-01-25", "close": 75.57, "volume": 515481.0}, {"date": "2019-01-28", "close": 75.02, "volume": 451627.0}, {"date": "2019-01-29", "close": 74.68, "volume": 476572.0}, {"date": "2019-01-30", "close": 75.5, "volume": 447967.0}, {"date": "2019-01-31", "close": 75.95, "volume": 395294.0}, {"date": "2019-02-01", "close": 75.87, "volume": 479116.0}, {"date": "2019-02-04", "close": 75.85, "volume": 652783.0}, {"date": "2019-02-05", "close": 76.34, "volume": 355899.0}, {"date": "2019-02-06", "close": 77.19, "volume": 532382.0}, {"date": "2019-02-07", "close": 78.71, "volume": 1182483.0}, {"date": "2019-02-08", "close": 79.24, "volume": 543397.0}, {"date": "2019-02-11", "close": 79.51, "volume": 669712.0}, {"date": "2019-02-12", "close": 80.73, "volume": 768961.0}, {"date": "2019-02-13", "close": 81.36, "volume": 544859.0}, {"date": "2019-02-14", "close": 80.84, "volume": 565188.0}, {"date": "2019-02-15", "close": 81.19, "volume": 1018901.0}, {"date": "2019-02-19", "close": 81.05, "volume": 1028671.0}, {"date": "2019-02-20", "close": 81.99, "volume": 577245.0}, {"date": "2019-02-21", "close": 81.77, "volume": 302713.0}, {"date": "2019-02-22", "close": 81.94, "volume": 405824.0}, {"date": "2019-02-25", "close": 81.89, "volume": 662068.0}, {"date": "2019-02-26", "close": 80.83, "volume": 743938.0}, {"date": "2019-02-27", "close": 80.17, "volume": 445605.0}, {"date": "2019-02-28", "close": 79.7, "volume": 616208.0}, {"date": "2019-03-01", "close": 80.28, "volume": 362604.0}, {"date": "2019-03-04", "close": 79.65, "volume": 383206.0}, {"date": "2019-03-05", "close": 78.97, "volume": 463599.0}, {"date": "2019-03-06", "close": 77.95, "volume": 393029.0}, {"date": "2019-03-07", "close": 77.41, "volume": 594549.0}, {"date": "2019-03-08", "close": 77.16, "volume": 288778.0}, {"date": "2019-03-11", "close": 78.06, "volume": 443444.0}, {"date": "2019-03-12", "close": 77.95, "volume": 472974.0}, {"date": "2019-03-13", "close": 78.5, "volume": 637033.0}, {"date": "2019-03-14", "close": 77.72, "volume": 534074.0}, {"date": "2019-03-15", "close": 78.55, "volume": 1290646.0}, {"date": "2019-03-18", "close": 78.32, "volume": 807829.0}, {"date": "2019-03-19", "close": 78.29, "volume": 681556.0}, {"date": "2019-03-20", "close": 78.19, "volume": 704791.0}, {"date": "2019-03-21", "close": 79.93, "volume": 417754.0}, {"date": "2019-03-22", "close": 76.66, "volume": 419050.0}, {"date": "2019-03-25", "close": 75.95, "volume": 311940.0}, {"date": "2019-03-26", "close": 76.01, "volume": 739573.0}, {"date": "2019-03-27", "close": 75.81, "volume": 294014.0}, {"date": "2019-03-28", "close": 76.51, "volume": 389174.0}, {"date": "2019-03-29", "close": 77.06, "volume": 419279.0}, {"date": "2019-04-01", "close": 78.85, "volume": 530198.0}, {"date": "2019-04-02", "close": 78.52, "volume": 402979.0}, {"date": "2019-04-03", "close": 79.86, "volume": 550638.0}, {"date": "2019-04-04", "close": 81.28, "volume": 604144.0}, {"date": "2019-04-05", "close": 82.4, "volume": 760189.0}, {"date": "2019-04-08", "close": 83.06, "volume": 466684.0}, {"date": "2019-04-09", "close": 81.92, "volume": 323955.0}, {"date": "2019-04-10", "close": 83.06, "volume": 329550.0}, {"date": "2019-04-11", "close": 83.38, "volume": 333482.0}, {"date": "2019-04-12", "close": 84.62, "volume": 533842.0}, {"date": "2019-04-15", "close": 84.49, "volume": 371639.0}, {"date": "2019-04-16", "close": 84.88, "volume": 288209.0}, {"date": "2019-04-17", "close": 84.14, "volume": 342575.0}, {"date": "2019-04-18", "close": 84.96, "volume": 516103.0}, {"date": "2019-04-22", "close": 83.7, "volume": 305080.0}, {"date": "2019-04-23", "close": 86.05, "volume": 517872.0}, {"date": "2019-04-24", "close": 86.1, "volume": 406644.0}, {"date": "2019-04-25", "close": 83.76, "volume": 411476.0}, {"date": "2019-04-26", "close": 84.98, "volume": 480666.0}, {"date": "2019-04-29", "close": 84.79, "volume": 215483.0}, {"date": "2019-04-30", "close": 84.51, "volume": 367157.0}, {"date": "2019-05-01", "close": 83.5, "volume": 364503.0}, {"date": "2019-05-02", "close": 75.19, "volume": 1840166.0}, {"date": "2019-05-03", "close": 76.15, "volume": 804107.0}, {"date": "2019-05-06", "close": 74.75, "volume": 600863.0}, {"date": "2019-05-07", "close": 73.41, "volume": 569773.0}, {"date": "2019-05-08", "close": 71.75, "volume": 593369.0}, {"date": "2019-05-09", "close": 70.82, "volume": 781760.0}, {"date": "2019-05-10", "close": 71.18, "volume": 571591.0}, {"date": "2019-05-13", "close": 68.1, "volume": 747417.0}, {"date": "2019-05-14", "close": 68.48, "volume": 490875.0}, {"date": "2019-05-15", "close": 68.86, "volume": 505695.0}, {"date": "2019-05-16", "close": 68.78, "volume": 461596.0}, {"date": "2019-05-17", "close": 66.45, "volume": 1013470.0}, {"date": "2019-05-20", "close": 66.73, "volume": 677354.0}, {"date": "2019-05-21", "close": 68.16, "volume": 658080.0}, {"date": "2019-05-22", "close": 66.41, "volume": 752850.0}, {"date": "2019-05-23", "close": 64.96, "volume": 594436.0}, {"date": "2019-05-24", "close": 65.26, "volume": 511482.0}, {"date": "2019-05-28", "close": 65.39, "volume": 1205925.0}, {"date": "2019-05-29", "close": 64.59, "volume": 788587.0}, {"date": "2019-05-30", "close": 64.56, "volume": 483612.0}, {"date": "2019-05-31", "close": 62.66, "volume": 659718.0}, {"date": "2019-06-03", "close": 63.56, "volume": 666285.0}, {"date": "2019-06-04", "close": 66.34, "volume": 597639.0}, {"date": "2019-06-05", "close": 65.8, "volume": 563372.0}, {"date": "2019-06-06", "close": 65.77, "volume": 582771.0}, {"date": "2019-06-07", "close": 66.58, "volume": 450025.0}, {"date": "2019-06-10", "close": 68.47, "volume": 506330.0}, {"date": "2019-06-11", "close": 69.67, "volume": 567460.0}, {"date": "2019-06-12", "close": 68.44, "volume": 485909.0}, {"date": "2019-06-13", "close": 69.16, "volume": 432423.0}, {"date": "2019-06-14", "close": 67.1, "volume": 467279.0}, {"date": "2019-06-17", "close": 66.99, "volume": 436001.0}, {"date": "2019-06-18", "close": 68.61, "volume": 566877.0}, {"date": "2019-06-19", "close": 69.26, "volume": 495613.0}, {"date": "2019-06-20", "close": 69.92, "volume": 1107646.0}, {"date": "2019-06-21", "close": 69.75, "volume": 780349.0}, {"date": "2019-06-24", "close": 69.48, "volume": 339734.0}, {"date": "2019-06-25", "close": 69.87, "volume": 591180.0}, {"date": "2019-06-26", "close": 70.09, "volume": 541308.0}, {"date": "2019-06-27", "close": 70.79, "volume": 530740.0}, {"date": "2019-06-28", "close": 71.27, "volume": 644268.0}, {"date": "2019-07-01", "close": 72.02, "volume": 379115.0}, {"date": "2019-07-02", "close": 69.98, "volume": 617534.0}, {"date": "2019-07-03", "close": 71.13, "volume": 419081.0}, {"date": "2019-07-05", "close": 71.23, "volume": 270986.0}, {"date": "2019-07-08", "close": 68.45, "volume": 404268.0}, {"date": "2019-07-09", "close": 68.95, "volume": 681287.0}, {"date": "2019-07-10", "close": 68.91, "volume": 342187.0}, {"date": "2019-07-11", "close": 67.3, "volume": 517692.0}, {"date": "2019-07-12", "close": 68.95, "volume": 438624.0}, {"date": "2019-07-15", "close": 68.9, "volume": 366088.0}, {"date": "2019-07-16", "close": 67.65, "volume": 1856820.0}, {"date": "2019-07-17", "close": 66.86, "volume": 700212.0}, {"date": "2019-07-18", "close": 67.25, "volume": 696551.0}, {"date": "2019-07-19", "close": 67.67, "volume": 489306.0}, {"date": "2019-07-22", "close": 68.83, "volume": 882935.0}, {"date": "2019-07-23", "close": 69.72, "volume": 654577.0}, {"date": "2019-07-24", "close": 71.81, "volume": 608234.0}, {"date": "2019-07-25", "close": 71.15, "volume": 629088.0}, {"date": "2019-07-26", "close": 71.71, "volume": 634701.0}, {"date": "2019-07-29", "close": 71.84, "volume": 449664.0}, {"date": "2019-07-30", "close": 72.63, "volume": 623481.0}, {"date": "2019-07-31", "close": 72.61, "volume": 1103706.0}, {"date": "2019-08-01", "close": 71.91, "volume": 1323070.0}, {"date": "2019-08-02", "close": 70.41, "volume": 707921.0}, {"date": "2019-08-05", "close": 68.86, "volume": 887688.0}, {"date": "2019-08-06", "close": 67.85, "volume": 933378.0}, {"date": "2019-08-07", "close": 67.88, "volume": 743321.0}, {"date": "2019-08-08", "close": 69.78, "volume": 747828.0}, {"date": "2019-08-09", "close": 68.74, "volume": 432996.0}, {"date": "2019-08-12", "close": 67.87, "volume": 267066.0}, {"date": "2019-08-13", "close": 69.12, "volume": 655212.0}, {"date": "2019-08-14", "close": 66.68, "volume": 497759.0}, {"date": "2019-08-15", "close": 66.04, "volume": 387224.0}, {"date": "2019-08-16", "close": 68.02, "volume": 457096.0}, {"date": "2019-08-19", "close": 68.49, "volume": 596900.0}, {"date": "2019-08-20", "close": 67.76, "volume": 417662.0}, {"date": "2019-08-21", "close": 68.66, "volume": 361862.0}, {"date": "2019-08-22", "close": 68.89, "volume": 267817.0}, {"date": "2019-08-23", "close": 67.31, "volume": 493900.0}, {"date": "2019-08-26", "close": 68.07, "volume": 524901.0}, {"date": "2019-08-27", "close": 67.38, "volume": 929309.0}, {"date": "2019-08-28", "close": 67.35, "volume": 713590.0}, {"date": "2019-08-29", "close": 69.19, "volume": 623310.0}, {"date": "2019-08-30", "close": 69.2, "volume": 667051.0}, {"date": "2019-09-03", "close": 68.09, "volume": 583449.0}, {"date": "2019-09-04", "close": 69.73, "volume": 514510.0}, {"date": "2019-09-05", "close": 72.18, "volume": 536245.0}, {"date": "2019-09-06", "close": 72.8, "volume": 466835.0}, {"date": "2019-09-09", "close": 74.22, "volume": 483508.0}, {"date": "2019-09-10", "close": 75.6, "volume": 429627.0}, {"date": "2019-09-11", "close": 76.56, "volume": 422062.0}, {"date": "2019-09-12", "close": 77.36, "volume": 493222.0}, {"date": "2019-09-13", "close": 76.62, "volume": 518168.0}, {"date": "2019-09-16", "close": 76.09, "volume": 492831.0}, {"date": "2019-09-17", "close": 75.3, "volume": 475517.0}, {"date": "2019-09-18", "close": 75.48, "volume": 666211.0}, {"date": "2019-09-19", "close": 74.8, "volume": 808420.0}, {"date": "2019-09-20", "close": 73.77, "volume": 1642712.0}, {"date": "2019-09-23", "close": 74.62, "volume": 1087357.0}, {"date": "2019-09-24", "close": 73.44, "volume": 767507.0}, {"date": "2019-09-25", "close": 74.65, "volume": 1185640.0}, {"date": "2019-09-26", "close": 74.45, "volume": 920597.0}, {"date": "2019-09-27", "close": 74.07, "volume": 441059.0}, {"date": "2019-09-30", "close": 74.58, "volume": 677930.0}, {"date": "2019-10-01", "close": 72.99, "volume": 372707.0}, {"date": "2019-10-02", "close": 72.72, "volume": 738644.0}, {"date": "2019-10-03", "close": 72.84, "volume": 1472613.0}, {"date": "2019-10-04", "close": 74.33, "volume": 928290.0}, {"date": "2019-10-07", "close": 72.72, "volume": 1025865.0}, {"date": "2019-10-08", "close": 71.32, "volume": 524294.0}, {"date": "2019-10-09", "close": 72.19, "volume": 405062.0}, {"date": "2019-10-10", "close": 73.16, "volume": 571143.0}, {"date": "2019-10-11", "close": 74.22, "volume": 515045.0}, {"date": "2019-10-14", "close": 73.89, "volume": 571506.0}, {"date": "2019-10-15", "close": 74.9, "volume": 1310810.0}, {"date": "2019-10-16", "close": 75.64, "volume": 524643.0}, {"date": "2019-10-17", "close": 76.05, "volume": 432284.0}, {"date": "2019-10-18", "close": 75.64, "volume": 421996.0}, {"date": "2019-10-21", "close": 76.12, "volume": 323314.0}, {"date": "2019-10-22", "close": 76.35, "volume": 360218.0}, {"date": "2019-10-23", "close": 76.58, "volume": 424840.0}, {"date": "2019-10-24", "close": 76.19, "volume": 396114.0}, {"date": "2019-10-25", "close": 77.17, "volume": 429440.0}, {"date": "2019-10-28", "close": 77.63, "volume": 391264.0}, {"date": "2019-10-29", "close": 78.29, "volume": 634782.0}, {"date": "2019-10-30", "close": 78.2, "volume": 355405.0}, {"date": "2019-10-31", "close": 79.28, "volume": 908566.0}, {"date": "2019-11-01", "close": 81.08, "volume": 751653.0}, {"date": "2019-11-04", "close": 81.89, "volume": 653741.0}, {"date": "2019-11-05", "close": 82.58, "volume": 734678.0}, {"date": "2019-11-06", "close": 82.04, "volume": 792310.0}, {"date": "2019-11-07", "close": 81.79, "volume": 649549.0}, {"date": "2019-11-08", "close": 81.73, "volume": 401391.0}, {"date": "2019-11-11", "close": 81.24, "volume": 372184.0}, {"date": "2019-11-12", "close": 80.6, "volume": 365548.0}, {"date": "2019-11-13", "close": 80.12, "volume": 479321.0}, {"date": "2019-11-14", "close": 80.01, "volume": 576041.0}, {"date": "2019-11-15", "close": 80.07, "volume": 606111.0}, {"date": "2019-11-18", "close": 79.45, "volume": 989227.0}, {"date": "2019-11-19", "close": 79.25, "volume": 652464.0}, {"date": "2019-11-20", "close": 78.84, "volume": 547841.0}, {"date": "2019-11-21", "close": 79.28, "volume": 538467.0}, {"date": "2019-11-22", "close": 79.3, "volume": 336174.0}, {"date": "2019-11-25", "close": 80.54, "volume": 474637.0}, {"date": "2019-11-26", "close": 80.15, "volume": 931719.0}, {"date": "2019-11-27", "close": 80.56, "volume": 440065.0}, {"date": "2019-11-29", "close": 79.64, "volume": 283513.0}, {"date": "2019-12-02", "close": 79.85, "volume": 694069.0}, {"date": "2019-12-03", "close": 79.41, "volume": 494777.0}, {"date": "2019-12-04", "close": 80.5, "volume": 578535.0}, {"date": "2019-12-05", "close": 81.16, "volume": 358336.0}, {"date": "2019-12-06", "close": 82.35, "volume": 341413.0}, {"date": "2019-12-09", "close": 82.18, "volume": 591912.0}, {"date": "2019-12-10", "close": 82.5, "volume": 475105.0}, {"date": "2019-12-11", "close": 83.29, "volume": 401353.0}, {"date": "2019-12-12", "close": 85.12, "volume": 535017.0}, {"date": "2019-12-13", "close": 84.45, "volume": 615017.0}, {"date": "2019-12-16", "close": 84.99, "volume": 440071.0}, {"date": "2019-12-17", "close": 84.61, "volume": 495699.0}, {"date": "2019-12-18", "close": 84.09, "volume": 584621.0}, {"date": "2019-12-19", "close": 84.43, "volume": 654013.0}, {"date": "2019-12-20", "close": 84.76, "volume": 1176145.0}, {"date": "2019-12-23", "close": 84.74, "volume": 492386.0}, {"date": "2019-12-24", "close": 84.46, "volume": 155468.0}, {"date": "2019-12-26", "close": 84.78, "volume": 188301.0}, {"date": "2019-12-27", "close": 84.52, "volume": 285025.0}, {"date": "2019-12-30", "close": 84.41, "volume": 310595.0}, {"date": "2019-12-31", "close": 84.74, "volume": 374117.0}, {"date": "2020-01-02", "close": 85.79, "volume": 329523.0}, {"date": "2020-01-03", "close": 84.65, "volume": 343398.0}, {"date": "2020-01-06", "close": 83.19, "volume": 583473.0}, {"date": "2020-01-07", "close": 85.01, "volume": 631473.0}, {"date": "2020-01-08", "close": 84.19, "volume": 768822.0}, {"date": "2020-01-09", "close": 84.75, "volume": 397960.0}, {"date": "2020-01-10", "close": 84.47, "volume": 473087.0}, {"date": "2020-01-13", "close": 84.88, "volume": 339654.0}, {"date": "2020-01-14", "close": 84.15, "volume": 575708.0}, {"date": "2020-01-15", "close": 83.97, "volume": 415078.0}, {"date": "2020-01-16", "close": 84.15, "volume": 477386.0}, {"date": "2020-01-17", "close": 82.32, "volume": 798229.0}, {"date": "2020-01-21", "close": 81.73, "volume": 771664.0}, {"date": "2020-01-22", "close": 81.99, "volume": 505033.0}, {"date": "2020-01-23", "close": 82.12, "volume": 681073.0}, {"date": "2020-01-24", "close": 81.52, "volume": 344321.0}, {"date": "2020-01-27", "close": 79.3, "volume": 442554.0}, {"date": "2020-01-28", "close": 79.76, "volume": 543772.0}, {"date": "2020-01-29", "close": 79.12, "volume": 383312.0}, {"date": "2020-01-30", "close": 78.58, "volume": 561505.0}, {"date": "2020-01-31", "close": 75.94, "volume": 597350.0}, {"date": "2020-02-03", "close": 75.6, "volume": 578288.0}, {"date": "2020-02-04", "close": 76.74, "volume": 906523.0}, {"date": "2020-02-05", "close": 78.3, "volume": 641215.0}, {"date": "2020-02-06", "close": 79.42, "volume": 918863.0}, {"date": "2020-02-07", "close": 77.27, "volume": 870786.0}, {"date": "2020-02-10", "close": 77.11, "volume": 627016.0}, {"date": "2020-02-11", "close": 77.97, "volume": 497481.0}, {"date": "2020-02-12", "close": 80.34, "volume": 656742.0}, {"date": "2020-02-13", "close": 79.21, "volume": 440678.0}, {"date": "2020-02-14", "close": 79.19, "volume": 374650.0}, {"date": "2020-02-18", "close": 78.6, "volume": 592771.0}, {"date": "2020-02-19", "close": 79.22, "volume": 587178.0}, {"date": "2020-02-20", "close": 80.0, "volume": 541913.0}, {"date": "2020-02-21", "close": 77.99, "volume": 730933.0}, {"date": "2020-02-24", "close": 75.05, "volume": 527638.0}, {"date": "2020-02-25", "close": 72.57, "volume": 703594.0}, {"date": "2020-02-26", "close": 71.18, "volume": 658223.0}, {"date": "2020-02-27", "close": 67.8, "volume": 672425.0}, {"date": "2020-02-28", "close": 67.06, "volume": 1410311.0}, {"date": "2020-03-02", "close": 68.81, "volume": 707193.0}, {"date": "2020-03-03", "close": 67.62, "volume": 771138.0}, {"date": "2020-03-04", "close": 69.59, "volume": 493054.0}, {"date": "2020-03-05", "close": 68.3, "volume": 733541.0}, {"date": "2020-03-06", "close": 67.65, "volume": 1028954.0}, {"date": "2020-03-09", "close": 60.65, "volume": 827518.0}, {"date": "2020-03-10", "close": 61.95, "volume": 947890.0}, {"date": "2020-03-11", "close": 58.17, "volume": 938428.0}, {"date": "2020-03-12", "close": 52.9, "volume": 913989.0}, {"date": "2020-03-13", "close": 56.81, "volume": 797945.0}, {"date": "2020-03-16", "close": 49.73, "volume": 933162.0}, {"date": "2020-03-17", "close": 48.38, "volume": 842049.0}, {"date": "2020-03-18", "close": 41.06, "volume": 908748.0}, {"date": "2020-03-19", "close": 44.76, "volume": 1049095.0}, {"date": "2020-03-20", "close": 46.86, "volume": 2108755.0}, {"date": "2020-03-23", "close": 45.45, "volume": 809211.0}, {"date": "2020-03-24", "close": 52.27, "volume": 860642.0}, {"date": "2020-03-25", "close": 52.12, "volume": 580366.0}, {"date": "2020-03-26", "close": 54.12, "volume": 740567.0}, {"date": "2020-03-27", "close": 50.23, "volume": 772010.0}, {"date": "2020-03-30", "close": 53.72, "volume": 823613.0}, {"date": "2020-03-31", "close": 51.87, "volume": 1280142.0}, {"date": "2020-04-01", "close": 50.17, "volume": 509414.0}, {"date": "2020-04-02", "close": 51.16, "volume": 692519.0}, {"date": "2020-04-03", "close": 50.68, "volume": 553634.0}, {"date": "2020-04-06", "close": 55.53, "volume": 621137.0}, {"date": "2020-04-07", "close": 54.85, "volume": 928624.0}, {"date": "2020-04-08", "close": 57.57, "volume": 572125.0}, {"date": "2020-04-09", "close": 59.2, "volume": 629125.0}, {"date": "2020-04-13", "close": 57.4, "volume": 378456.0}, {"date": "2020-04-14", "close": 57.35, "volume": 378633.0}, {"date": "2020-04-15", "close": 54.27, "volume": 505310.0}, {"date": "2020-04-16", "close": 54.33, "volume": 478029.0}, {"date": "2020-04-17", "close": 55.29, "volume": 603447.0}, {"date": "2020-04-20", "close": 53.18, "volume": 593014.0}, {"date": "2020-04-21", "close": 50.87, "volume": 855175.0}, {"date": "2020-04-22", "close": 53.21, "volume": 665221.0}, {"date": "2020-04-23", "close": 53.65, "volume": 430675.0}, {"date": "2020-04-24", "close": 55.2, "volume": 1059350.0}, {"date": "2020-04-27", "close": 58.71, "volume": 831463.0}, {"date": "2020-04-28", "close": 59.15, "volume": 827977.0}, {"date": "2020-04-29", "close": 62.01, "volume": 693971.0}, {"date": "2020-04-30", "close": 62.92, "volume": 1207944.0}, {"date": "2020-05-01", "close": 62.39, "volume": 1136322.0}, {"date": "2020-05-04", "close": 61.03, "volume": 637590.0}, {"date": "2020-05-05", "close": 61.39, "volume": 495309.0}, {"date": "2020-05-06", "close": 60.54, "volume": 528625.0}, {"date": "2020-05-07", "close": 62.14, "volume": 417968.0}, {"date": "2020-05-08", "close": 65.46, "volume": 1010070.0}, {"date": "2020-05-11", "close": 64.24, "volume": 783503.0}, {"date": "2020-05-12", "close": 61.77, "volume": 756624.0}, {"date": "2020-05-13", "close": 60.48, "volume": 991855.0}, {"date": "2020-05-14", "close": 61.43, "volume": 662802.0}, {"date": "2020-05-15", "close": 61.66, "volume": 527174.0}, {"date": "2020-05-18", "close": 65.94, "volume": 930746.0}, {"date": "2020-05-19", "close": 65.78, "volume": 989447.0}, {"date": "2020-05-20", "close": 67.78, "volume": 621824.0}, {"date": "2020-05-21", "close": 67.19, "volume": 737560.0}, {"date": "2020-05-22", "close": 66.51, "volume": 441583.0}, {"date": "2020-05-26", "close": 70.32, "volume": 1086036.0}, {"date": "2020-05-27", "close": 71.05, "volume": 729386.0}, {"date": "2020-05-28", "close": 67.84, "volume": 992601.0}, {"date": "2020-05-29", "close": 69.08, "volume": 1004171.0}, {"date": "2020-06-01", "close": 69.64, "volume": 452987.0}, {"date": "2020-06-02", "close": 70.55, "volume": 438000.0}, {"date": "2020-06-03", "close": 73.53, "volume": 426014.0}, {"date": "2020-06-04", "close": 73.79, "volume": 647292.0}, {"date": "2020-06-05", "close": 76.08, "volume": 548405.0}, {"date": "2020-06-08", "close": 77.2, "volume": 543489.0}, {"date": "2020-06-09", "close": 74.42, "volume": 630872.0}, {"date": "2020-06-10", "close": 71.75, "volume": 686977.0}, {"date": "2020-06-11", "close": 65.39, "volume": 575314.0}, {"date": "2020-06-12", "close": 66.2, "volume": 710465.0}, {"date": "2020-06-15", "close": 66.57, "volume": 823947.0}, {"date": "2020-06-16", "close": 67.62, "volume": 877560.0}, {"date": "2020-06-17", "close": 66.63, "volume": 696607.0}, {"date": "2020-06-18", "close": 65.79, "volume": 485471.0}, {"date": "2020-06-19", "close": 66.24, "volume": 1128417.0}, {"date": "2020-06-22", "close": 67.53, "volume": 674140.0}, {"date": "2020-06-23", "close": 67.4, "volume": 611378.0}, {"date": "2020-06-24", "close": 64.81, "volume": 502003.0}, {"date": "2020-06-25", "close": 65.36, "volume": 624795.0}, {"date": "2020-06-26", "close": 65.16, "volume": 1069782.0}, {"date": "2020-06-29", "close": 67.42, "volume": 550645.0}, {"date": "2020-06-30", "close": 68.69, "volume": 448127.0}, {"date": "2020-07-01", "close": 65.92, "volume": 591028.0}, {"date": "2020-07-02", "close": 66.47, "volume": 470280.0}, {"date": "2020-07-06", "close": 67.69, "volume": 390495.0}, {"date": "2020-07-07", "close": 66.05, "volume": 367313.0}, {"date": "2020-07-08", "close": 66.65, "volume": 478033.0}, {"date": "2020-07-09", "close": 66.24, "volume": 417245.0}, {"date": "2020-07-10", "close": 66.12, "volume": 273531.0}, {"date": "2020-07-13", "close": 65.35, "volume": 652346.0}, {"date": "2020-07-14", "close": 66.34, "volume": 387351.0}, {"date": "2020-07-15", "close": 67.77, "volume": 811929.0}, {"date": "2020-07-16", "close": 67.68, "volume": 342703.0}, {"date": "2020-07-17", "close": 68.04, "volume": 316985.0}, {"date": "2020-07-20", "close": 67.56, "volume": 322264.0}, {"date": "2020-07-21", "close": 67.15, "volume": 562690.0}, {"date": "2020-07-22", "close": 67.62, "volume": 983801.0}, {"date": "2020-07-23", "close": 68.81, "volume": 549387.0}, {"date": "2020-07-24", "close": 67.35, "volume": 462648.0}, {"date": "2020-07-27", "close": 69.08, "volume": 347574.0}, {"date": "2020-07-28", "close": 67.01, "volume": 245644.0}, {"date": "2020-07-29", "close": 68.7, "volume": 380111.0}, {"date": "2020-07-30", "close": 69.69, "volume": 598709.0}, {"date": "2020-07-31", "close": 71.62, "volume": 749762.0}, {"date": "2020-08-03", "close": 72.54, "volume": 532400.0}, {"date": "2020-08-04", "close": 73.68, "volume": 458549.0}, {"date": "2020-08-05", "close": 74.81, "volume": 561332.0}, {"date": "2020-08-06", "close": 74.65, "volume": 467976.0}, {"date": "2020-08-07", "close": 74.2, "volume": 654820.0}, {"date": "2020-08-10", "close": 74.55, "volume": 573887.0}, {"date": "2020-08-11", "close": 76.29, "volume": 568003.0}, {"date": "2020-08-12", "close": 76.4, "volume": 573354.0}, {"date": "2020-08-13", "close": 75.97, "volume": 420747.0}, {"date": "2020-08-14", "close": 75.82, "volume": 400697.0}, {"date": "2020-08-17", "close": 76.51, "volume": 389076.0}, {"date": "2020-08-18", "close": 75.61, "volume": 741647.0}, {"date": "2020-08-19", "close": 76.13, "volume": 371141.0}, {"date": "2020-08-20", "close": 74.82, "volume": 377638.0}, {"date": "2020-08-21", "close": 75.26, "volume": 337794.0}, {"date": "2020-08-24", "close": 77.18, "volume": 1076055.0}, {"date": "2020-08-25", "close": 76.67, "volume": 623049.0}, {"date": "2020-08-26", "close": 76.66, "volume": 367112.0}, {"date": "2020-08-27", "close": 76.49, "volume": 601364.0}, {"date": "2020-08-28", "close": 77.9, "volume": 346110.0}, {"date": "2020-08-31", "close": 78.56, "volume": 893788.0}, {"date": "2020-09-01", "close": 78.67, "volume": 546548.0}, {"date": "2020-09-02", "close": 81.45, "volume": 412376.0}, {"date": "2020-09-03", "close": 78.63, "volume": 710947.0}, {"date": "2020-09-04", "close": 77.95, "volume": 575271.0}, {"date": "2020-09-08", "close": 75.73, "volume": 827798.0}, {"date": "2020-09-09", "close": 78.42, "volume": 858555.0}, {"date": "2020-09-10", "close": 77.71, "volume": 678399.0}, {"date": "2020-09-11", "close": 78.94, "volume": 593108.0}, {"date": "2020-09-14", "close": 79.99, "volume": 737039.0}, {"date": "2020-09-15", "close": 80.5, "volume": 661885.0}, {"date": "2020-09-16", "close": 80.12, "volume": 978640.0}, {"date": "2020-09-17", "close": 79.81, "volume": 717755.0}, {"date": "2020-09-18", "close": 79.85, "volume": 1211868.0}, {"date": "2020-09-21", "close": 77.07, "volume": 612734.0}, {"date": "2020-09-22", "close": 78.08, "volume": 482576.0}, {"date": "2020-09-23", "close": 77.05, "volume": 587411.0}, {"date": "2020-09-24", "close": 77.46, "volume": 462840.0}, {"date": "2020-09-25", "close": 77.98, "volume": 294323.0}, {"date": "2020-09-28", "close": 79.6, "volume": 661183.0}, {"date": "2020-09-29", "close": 78.54, "volume": 509924.0}, {"date": "2020-09-30", "close": 78.66, "volume": 536973.0}, {"date": "2020-10-01", "close": 79.02, "volume": 495991.0}, {"date": "2020-10-02", "close": 79.34, "volume": 469225.0}, {"date": "2020-10-05", "close": 81.69, "volume": 1147621.0}, {"date": "2020-10-06", "close": 82.01, "volume": 615049.0}, {"date": "2020-10-07", "close": 84.43, "volume": 381498.0}, {"date": "2020-10-08", "close": 83.65, "volume": 465574.0}, {"date": "2020-10-09", "close": 83.45, "volume": 416595.0}, {"date": "2020-10-12", "close": 83.93, "volume": 375131.0}, {"date": "2020-10-13", "close": 83.5, "volume": 282040.0}, {"date": "2020-10-14", "close": 83.57, "volume": 367636.0}, {"date": "2020-10-15", "close": 84.22, "volume": 290038.0}, {"date": "2020-10-16", "close": 84.18, "volume": 274012.0}, {"date": "2020-10-19", "close": 83.7, "volume": 295643.0}, {"date": "2020-10-20", "close": 83.75, "volume": 443598.0}, {"date": "2020-10-21", "close": 82.74, "volume": 405388.0}, {"date": "2020-10-22", "close": 84.05, "volume": 412925.0}, {"date": "2020-10-23", "close": 83.49, "volume": 456394.0}, {"date": "2020-10-26", "close": 80.36, "volume": 502287.0}, {"date": "2020-10-27", "close": 79.54, "volume": 444304.0}, {"date": "2020-10-28", "close": 76.55, "volume": 446788.0}, {"date": "2020-10-29", "close": 77.5, "volume": 662651.0}, {"date": "2020-10-30", "close": 77.89, "volume": 801575.0}, {"date": "2020-11-02", "close": 79.8, "volume": 369670.0}, {"date": "2020-11-03", "close": 81.18, "volume": 363512.0}, {"date": "2020-11-04", "close": 81.04, "volume": 371941.0}, {"date": "2020-11-05", "close": 84.02, "volume": 426439.0}, {"date": "2020-11-06", "close": 84.78, "volume": 304752.0}, {"date": "2020-11-09", "close": 85.74, "volume": 677374.0}, {"date": "2020-11-10", "close": 85.15, "volume": 654550.0}, {"date": "2020-11-11", "close": 86.37, "volume": 500994.0}, {"date": "2020-11-12", "close": 84.79, "volume": 404067.0}, {"date": "2020-11-13", "close": 87.0, "volume": 316129.0}, {"date": "2020-11-16", "close": 88.1, "volume": 639906.0}, {"date": "2020-11-17", "close": 88.27, "volume": 503300.0}, {"date": "2020-11-18", "close": 87.51, "volume": 455421.0}, {"date": "2020-11-19", "close": 88.44, "volume": 474529.0}, {"date": "2020-11-20", "close": 88.83, "volume": 555772.0}, {"date": "2020-11-23", "close": 90.02, "volume": 418869.0}, {"date": "2020-11-24", "close": 93.81, "volume": 546786.0}, {"date": "2020-11-25", "close": 92.74, "volume": 467803.0}, {"date": "2020-11-27", "close": 93.01, "volume": 319545.0}, {"date": "2020-11-30", "close": 91.65, "volume": 924678.0}, {"date": "2020-12-01", "close": 92.68, "volume": 564273.0}, {"date": "2020-12-02", "close": 93.65, "volume": 455933.0}, {"date": "2020-12-03", "close": 94.38, "volume": 549347.0}, {"date": "2020-12-04", "close": 96.28, "volume": 512620.0}, {"date": "2020-12-07", "close": 96.87, "volume": 420849.0}, {"date": "2020-12-08", "close": 96.11, "volume": 363086.0}, {"date": "2020-12-09", "close": 94.95, "volume": 419918.0}, {"date": "2020-12-10", "close": 95.72, "volume": 387677.0}, {"date": "2020-12-11", "close": 95.8, "volume": 405999.0}, {"date": "2020-12-14", "close": 95.08, "volume": 379130.0}, {"date": "2020-12-15", "close": 98.2, "volume": 446566.0}, {"date": "2020-12-16", "close": 98.05, "volume": 509421.0}, {"date": "2020-12-17", "close": 99.2, "volume": 530096.0}, {"date": "2020-12-18", "close": 97.86, "volume": 1113720.0}, {"date": "2020-12-21", "close": 96.75, "volume": 408044.0}, {"date": "2020-12-22", "close": 95.86, "volume": 311373.0}, {"date": "2020-12-23", "close": 96.62, "volume": 289395.0}, {"date": "2020-12-24", "close": 97.12, "volume": 97125.0}, {"date": "2020-12-28", "close": 97.51, "volume": 221509.0}, {"date": "2020-12-29", "close": 96.12, "volume": 258988.0}, {"date": "2020-12-30", "close": 96.93, "volume": 213038.0}, {"date": "2020-12-31", "close": 97.3, "volume": 231813.0}, {"date": "2021-01-04", "close": 97.62, "volume": 312037.0}, {"date": "2021-01-05", "close": 100.5, "volume": 460683.0}, {"date": "2021-01-06", "close": 103.41, "volume": 604310.0}, {"date": "2021-01-07", "close": 105.64, "volume": 428063.0}, {"date": "2021-01-08", "close": 104.35, "volume": 404213.0}, {"date": "2021-01-11", "close": 104.0, "volume": 382241.0}, {"date": "2021-01-12", "close": 104.77, "volume": 469122.0}, {"date": "2021-01-13", "close": 103.69, "volume": 477742.0}, {"date": "2021-01-14", "close": 104.11, "volume": 311985.0}, {"date": "2021-01-15", "close": 103.89, "volume": 295817.0}, {"date": "2021-01-19", "close": 105.38, "volume": 444752.0}, {"date": "2021-01-20", "close": 106.88, "volume": 350738.0}, {"date": "2021-01-21", "close": 106.7, "volume": 361340.0}, {"date": "2021-01-22", "close": 104.89, "volume": 252656.0}, {"date": "2021-01-25", "close": 104.91, "volume": 340667.0}, {"date": "2021-01-26", "close": 103.7, "volume": 338894.0}, {"date": "2021-01-27", "close": 101.47, "volume": 464152.0}, {"date": "2021-01-28", "close": 101.17, "volume": 376639.0}, {"date": "2021-01-29", "close": 97.63, "volume": 628323.0}, {"date": "2021-02-01", "close": 100.33, "volume": 441409.0}, {"date": "2021-02-02", "close": 100.26, "volume": 618123.0}, {"date": "2021-02-03", "close": 99.96, "volume": 469575.0}, {"date": "2021-02-04", "close": 100.95, "volume": 653336.0}, {"date": "2021-02-05", "close": 100.41, "volume": 457878.0}, {"date": "2021-02-08", "close": 102.69, "volume": 409438.0}, {"date": "2021-02-09", "close": 103.76, "volume": 515448.0}, {"date": "2021-02-10", "close": 102.91, "volume": 445512.0}, {"date": "2021-02-11", "close": 104.1, "volume": 502805.0}, {"date": "2021-02-12", "close": 105.08, "volume": 558710.0}, {"date": "2021-02-16", "close": 107.25, "volume": 946220.0}, {"date": "2021-02-17", "close": 106.51, "volume": 642015.0}, {"date": "2021-02-18", "close": 103.34, "volume": 781769.0}, {"date": "2021-02-19", "close": 105.35, "volume": 1235038.0}, {"date": "2021-02-22", "close": 102.02, "volume": 578060.0}, {"date": "2021-02-23", "close": 100.75, "volume": 825967.0}, {"date": "2021-02-24", "close": 102.88, "volume": 515844.0}, {"date": "2021-02-25", "close": 98.03, "volume": 1506932.0}, {"date": "2021-02-26", "close": 100.26, "volume": 942413.0}, {"date": "2021-03-01", "close": 103.78, "volume": 511145.0}, {"date": "2021-03-02", "close": 101.58, "volume": 446815.0}, {"date": "2021-03-03", "close": 100.7, "volume": 522382.0}, {"date": "2021-03-04", "close": 98.75, "volume": 849831.0}, {"date": "2021-03-05", "close": 101.37, "volume": 569054.0}, {"date": "2021-03-08", "close": 102.01, "volume": 653142.0}, {"date": "2021-03-09", "close": 102.82, "volume": 531457.0}, {"date": "2021-03-10", "close": 103.99, "volume": 506261.0}, {"date": "2021-03-11", "close": 105.07, "volume": 421514.0}, {"date": "2021-03-12", "close": 105.27, "volume": 409556.0}, {"date": "2021-03-15", "close": 108.08, "volume": 395366.0}, {"date": "2021-03-16", "close": 108.1, "volume": 407149.0}, {"date": "2021-03-17", "close": 109.52, "volume": 446020.0}, {"date": "2021-03-18", "close": 108.12, "volume": 409130.0}, {"date": "2021-03-19", "close": 109.13, "volume": 1079630.0}, {"date": "2021-03-22", "close": 109.02, "volume": 491200.0}, {"date": "2021-03-23", "close": 104.69, "volume": 544630.0}, {"date": "2021-03-24", "close": 103.59, "volume": 374606.0}, {"date": "2021-03-25", "close": 105.94, "volume": 357233.0}, {"date": "2021-03-26", "close": 109.75, "volume": 259052.0}, {"date": "2021-03-29", "close": 107.76, "volume": 532326.0}, {"date": "2021-03-30", "close": 109.44, "volume": 467504.0}, {"date": "2021-03-31", "close": 110.82, "volume": 1096711.0}, {"date": "2021-04-01", "close": 112.14, "volume": 282414.0}, {"date": "2021-04-05", "close": 114.6, "volume": 453818.0}, {"date": "2021-04-06", "close": 114.76, "volume": 504326.0}, {"date": "2021-04-07", "close": 113.8, "volume": 265387.0}, {"date": "2021-04-08", "close": 115.13, "volume": 478966.0}, {"date": "2021-04-09", "close": 115.69, "volume": 272138.0}, {"date": "2021-04-12", "close": 116.35, "volume": 335671.0}, {"date": "2021-04-13", "close": 115.77, "volume": 401191.0}, {"date": "2021-04-14", "close": 116.27, "volume": 376378.0}, {"date": "2021-04-15", "close": 116.53, "volume": 326683.0}, {"date": "2021-04-16", "close": 117.86, "volume": 428423.0}, {"date": "2021-04-19", "close": 117.86, "volume": 345130.0}, {"date": "2021-04-20", "close": 115.96, "volume": 351397.0}, {"date": "2021-04-21", "close": 117.09, "volume": 437971.0}, {"date": "2021-04-22", "close": 116.68, "volume": 301927.0}, {"date": "2021-04-23", "close": 118.51, "volume": 347656.0}, {"date": "2021-04-26", "close": 118.48, "volume": 326587.0}, {"date": "2021-04-27", "close": 118.24, "volume": 401119.0}, {"date": "2021-04-28", "close": 116.68, "volume": 324594.0}, {"date": "2021-04-29", "close": 117.54, "volume": 356365.0}, {"date": "2021-04-30", "close": 114.07, "volume": 530335.0}, {"date": "2021-05-03", "close": 114.13, "volume": 560315.0}, {"date": "2021-05-04", "close": 111.7, "volume": 490469.0}, {"date": "2021-05-05", "close": 113.01, "volume": 361101.0}, {"date": "2021-05-06", "close": 114.3, "volume": 508048.0}, {"date": "2021-05-07", "close": 117.5, "volume": 578638.0}, {"date": "2021-05-10", "close": 117.32, "volume": 756796.0}, {"date": "2021-05-11", "close": 115.42, "volume": 676947.0}, {"date": "2021-05-12", "close": 112.87, "volume": 718271.0}, {"date": "2021-05-13", "close": 116.34, "volume": 567930.0}, {"date": "2021-05-14", "close": 119.02, "volume": 448354.0}, {"date": "2021-05-17", "close": 121.24, "volume": 511692.0}, {"date": "2021-05-18", "close": 119.4, "volume": 476529.0}, {"date": "2021-05-19", "close": 120.17, "volume": 534627.0}, {"date": "2021-05-20", "close": 120.98, "volume": 400270.0}, {"date": "2021-05-21", "close": 122.15, "volume": 365865.0}, {"date": "2021-05-24", "close": 123.65, "volume": 350060.0}, {"date": "2021-05-25", "close": 122.07, "volume": 439417.0}, {"date": "2021-05-26", "close": 121.96, "volume": 579737.0}, {"date": "2021-05-27", "close": 121.24, "volume": 855232.0}, {"date": "2021-05-28", "close": 120.33, "volume": 545316.0}, {"date": "2021-06-01", "close": 121.94, "volume": 545185.0}, {"date": "2021-06-02", "close": 121.63, "volume": 660758.0}, {"date": "2021-06-03", "close": 120.66, "volume": 473899.0}, {"date": "2021-06-04", "close": 122.08, "volume": 417861.0}, {"date": "2021-06-07", "close": 120.9, "volume": 541790.0}, {"date": "2021-06-08", "close": 122.23, "volume": 674608.0}, {"date": "2021-06-09", "close": 121.11, "volume": 419162.0}, {"date": "2021-06-10", "close": 121.19, "volume": 440808.0}, {"date": "2021-06-11", "close": 120.89, "volume": 495980.0}, {"date": "2021-06-14", "close": 119.4, "volume": 547161.0}, {"date": "2021-06-15", "close": 118.9, "volume": 435644.0}, {"date": "2021-06-16", "close": 117.04, "volume": 497389.0}, {"date": "2021-06-17", "close": 114.51, "volume": 757127.0}, {"date": "2021-06-18", "close": 110.56, "volume": 1448281.0}, {"date": "2021-06-21", "close": 112.33, "volume": 502187.0}, {"date": "2021-06-22", "close": 111.77, "volume": 488530.0}, {"date": "2021-06-23", "close": 111.65, "volume": 412932.0}, {"date": "2021-06-24", "close": 112.87, "volume": 362814.0}, {"date": "2021-06-25", "close": 112.95, "volume": 624639.0}, {"date": "2021-06-28", "close": 113.52, "volume": 562512.0}, {"date": "2021-06-29", "close": 114.08, "volume": 343577.0}, {"date": "2021-06-30", "close": 113.83, "volume": 451529.0}, {"date": "2021-07-01", "close": 114.95, "volume": 497133.0}, {"date": "2021-07-02", "close": 114.62, "volume": 411352.0}, {"date": "2021-07-06", "close": 111.99, "volume": 714979.0}, {"date": "2021-07-07", "close": 113.38, "volume": 408607.0}, {"date": "2021-07-08", "close": 110.94, "volume": 449296.0}, {"date": "2021-07-09", "close": 113.38, "volume": 317472.0}, {"date": "2021-07-12", "close": 113.13, "volume": 398722.0}, {"date": "2021-07-13", "close": 112.18, "volume": 351856.0}, {"date": "2021-07-14", "close": 112.52, "volume": 341458.0}, {"date": "2021-07-15", "close": 111.6, "volume": 369060.0}, {"date": "2021-07-16", "close": 109.85, "volume": 311999.0}, {"date": "2021-07-19", "close": 108.54, "volume": 441245.0}, {"date": "2021-07-20", "close": 111.19, "volume": 526110.0}, {"date": "2021-07-21", "close": 114.18, "volume": 468065.0}, {"date": "2021-07-22", "close": 112.23, "volume": 268747.0}, {"date": "2021-07-23", "close": 113.86, "volume": 190790.0}, {"date": "2021-07-26", "close": 114.81, "volume": 327876.0}, {"date": "2021-07-27", "close": 114.8, "volume": 333762.0}, {"date": "2021-07-28", "close": 115.95, "volume": 358765.0}, {"date": "2021-07-29", "close": 118.19, "volume": 300121.0}, {"date": "2021-07-30", "close": 118.57, "volume": 307435.0}, {"date": "2021-08-02", "close": 117.79, "volume": 339235.0}, {"date": "2021-08-03", "close": 119.96, "volume": 331553.0}, {"date": "2021-08-04", "close": 119.24, "volume": 273859.0}, {"date": "2021-08-05", "close": 117.79, "volume": 535357.0}, {"date": "2021-08-06", "close": 118.52, "volume": 391112.0}, {"date": "2021-08-09", "close": 118.44, "volume": 421003.0}, {"date": "2021-08-10", "close": 117.77, "volume": 263096.0}, {"date": "2021-08-11", "close": 119.14, "volume": 265270.0}, {"date": "2021-08-12", "close": 117.78, "volume": 423968.0}, {"date": "2021-08-13", "close": 116.48, "volume": 383450.0}, {"date": "2021-08-16", "close": 117.68, "volume": 340089.0}, {"date": "2021-08-17", "close": 117.65, "volume": 338996.0}, {"date": "2021-08-18", "close": 117.42, "volume": 482238.0}, {"date": "2021-08-19", "close": 116.33, "volume": 438740.0}, {"date": "2021-08-20", "close": 118.54, "volume": 575423.0}, {"date": "2021-08-23", "close": 118.81, "volume": 568712.0}, {"date": "2021-08-24", "close": 119.8, "volume": 317705.0}, {"date": "2021-08-25", "close": 120.57, "volume": 340711.0}, {"date": "2021-08-26", "close": 120.77, "volume": 337352.0}, {"date": "2021-08-27", "close": 122.68, "volume": 470459.0}, {"date": "2021-08-30", "close": 122.87, "volume": 317084.0}, {"date": "2021-08-31", "close": 121.22, "volume": 549127.0}, {"date": "2021-09-01", "close": 118.38, "volume": 592527.0}, {"date": "2021-09-02", "close": 118.87, "volume": 394239.0}, {"date": "2021-09-03", "close": 117.43, "volume": 335603.0}, {"date": "2021-09-07", "close": 115.93, "volume": 446790.0}, {"date": "2021-09-08", "close": 115.03, "volume": 407251.0}, {"date": "2021-09-09", "close": 115.33, "volume": 362959.0}, {"date": "2021-09-10", "close": 114.71, "volume": 394500.0}, {"date": "2021-09-13", "close": 114.58, "volume": 431189.0}, {"date": "2021-09-14", "close": 112.23, "volume": 342927.0}, {"date": "2021-09-15", "close": 114.11, "volume": 470017.0}, {"date": "2021-09-16", "close": 115.31, "volume": 524554.0}, {"date": "2021-09-17", "close": 113.23, "volume": 1878887.0}, {"date": "2021-09-20", "close": 110.52, "volume": 646086.0}, {"date": "2021-09-21", "close": 109.81, "volume": 564328.0}, {"date": "2021-09-22", "close": 111.28, "volume": 426894.0}, {"date": "2021-09-23", "close": 113.02, "volume": 420331.0}, {"date": "2021-09-24", "close": 113.65, "volume": 434575.0}, {"date": "2021-09-27", "close": 115.47, "volume": 715261.0}, {"date": "2021-09-28", "close": 114.98, "volume": 478026.0}, {"date": "2021-09-29", "close": 114.39, "volume": 471435.0}, {"date": "2021-09-30", "close": 112.29, "volume": 566882.0}, {"date": "2021-10-01", "close": 115.0, "volume": 504546.0}, {"date": "2021-10-04", "close": 114.86, "volume": 513976.0}, {"date": "2021-10-05", "close": 115.98, "volume": 466373.0}, {"date": "2021-10-06", "close": 114.89, "volume": 390077.0}, {"date": "2021-10-07", "close": 117.26, "volume": 641258.0}, {"date": "2021-10-08", "close": 117.34, "volume": 362568.0}, {"date": "2021-10-11", "close": 117.13, "volume": 251376.0}, {"date": "2021-10-12", "close": 115.69, "volume": 387731.0}, {"date": "2021-10-13", "close": 114.24, "volume": 400182.0}, {"date": "2021-10-14", "close": 118.84, "volume": 236392.0}, {"date": "2021-10-15", "close": 117.93, "volume": 375369.0}, {"date": "2021-10-18", "close": 118.34, "volume": 241453.0}, {"date": "2021-10-19", "close": 118.68, "volume": 316395.0}, {"date": "2021-10-20", "close": 119.21, "volume": 208967.0}, {"date": "2021-10-21", "close": 120.07, "volume": 284814.0}, {"date": "2021-10-22", "close": 120.13, "volume": 286650.0}, {"date": "2021-10-25", "close": 120.4, "volume": 247136.0}, {"date": "2021-10-26", "close": 116.98, "volume": 420558.0}, {"date": "2021-10-27", "close": 112.78, "volume": 576238.0}, {"date": "2021-10-28", "close": 115.49, "volume": 355026.0}, {"date": "2021-10-29", "close": 115.75, "volume": 481407.0}, {"date": "2021-11-01", "close": 118.35, "volume": 282556.0}, {"date": "2021-11-02", "close": 117.32, "volume": 424327.0}, {"date": "2021-11-03", "close": 118.83, "volume": 464272.0}, {"date": "2021-11-04", "close": 118.95, "volume": 541376.0}, {"date": "2021-11-05", "close": 122.19, "volume": 320466.0}, {"date": "2021-11-08", "close": 121.03, "volume": 353239.0}, {"date": "2021-11-09", "close": 119.98, "volume": 246132.0}, {"date": "2021-11-10", "close": 121.36, "volume": 348390.0}, {"date": "2021-11-11", "close": 123.55, "volume": 370499.0}, {"date": "2021-11-12", "close": 124.9, "volume": 323112.0}, {"date": "2021-11-15", "close": 125.95, "volume": 384408.0}, {"date": "2021-11-16", "close": 127.37, "volume": 454020.0}, {"date": "2021-11-17", "close": 125.22, "volume": 438664.0}, {"date": "2021-11-18", "close": 126.78, "volume": 351010.0}, {"date": "2021-11-19", "close": 126.22, "volume": 391062.0}, {"date": "2021-11-22", "close": 127.9, "volume": 300120.0}, {"date": "2021-11-23", "close": 129.6, "volume": 502823.0}, {"date": "2021-11-24", "close": 128.67, "volume": 413098.0}, {"date": "2021-11-26", "close": 123.97, "volume": 241593.0}, {"date": "2021-11-29", "close": 124.42, "volume": 414244.0}, {"date": "2021-11-30", "close": 121.65, "volume": 722468.0}, {"date": "2021-12-01", "close": 120.44, "volume": 405145.0}, {"date": "2021-12-02", "close": 122.86, "volume": 564090.0}, {"date": "2021-12-03", "close": 122.16, "volume": 748770.0}, {"date": "2021-12-06", "close": 123.1, "volume": 800984.0}, {"date": "2021-12-07", "close": 125.21, "volume": 663092.0}, {"date": "2021-12-08", "close": 125.91, "volume": 511200.0}, {"date": "2021-12-09", "close": 125.66, "volume": 569864.0}, {"date": "2021-12-10", "close": 126.57, "volume": 603891.0}, {"date": "2021-12-13", "close": 124.3, "volume": 731961.0}, {"date": "2021-12-14", "close": 124.28, "volume": 407682.0}, {"date": "2021-12-15", "close": 124.77, "volume": 578783.0}, {"date": "2021-12-16", "close": 124.46, "volume": 389541.0}, {"date": "2021-12-17", "close": 125.22, "volume": 1246760.0}, {"date": "2021-12-20", "close": 123.43, "volume": 619208.0}, {"date": "2021-12-21", "close": 126.99, "volume": 356632.0}, {"date": "2021-12-22", "close": 127.74, "volume": 509893.0}, {"date": "2021-12-23", "close": 130.88, "volume": 404421.0}, {"date": "2021-12-27", "close": 134.24, "volume": 240761.0}, {"date": "2021-12-28", "close": 135.2, "volume": 242822.0}, {"date": "2021-12-29", "close": 136.08, "volume": 158278.0}, {"date": "2021-12-30", "close": 134.6, "volume": 191533.0}, {"date": "2021-12-31", "close": 134.27, "volume": 283346.0}, {"date": "2022-01-03", "close": 135.3, "volume": 280280.0}, {"date": "2022-01-04", "close": 136.05, "volume": 330978.0}, {"date": "2022-01-05", "close": 134.31, "volume": 483125.0}, {"date": "2022-01-06", "close": 134.83, "volume": 427082.0}, {"date": "2022-01-07", "close": 132.98, "volume": 286818.0}, {"date": "2022-01-10", "close": 131.57, "volume": 480744.0}, {"date": "2022-01-11", "close": 133.29, "volume": 353221.0}, {"date": "2022-01-12", "close": 134.95, "volume": 411857.0}, {"date": "2022-01-13", "close": 134.01, "volume": 339451.0}, {"date": "2022-01-14", "close": 134.96, "volume": 458054.0}, {"date": "2022-01-18", "close": 131.2, "volume": 1883347.0}, {"date": "2022-01-19", "close": 128.44, "volume": 516326.0}, {"date": "2022-01-20", "close": 127.34, "volume": 330785.0}, {"date": "2022-01-21", "close": 124.67, "volume": 313579.0}, {"date": "2022-01-24", "close": 125.85, "volume": 364830.0}, {"date": "2022-01-25", "close": 120.29, "volume": 480808.0}, {"date": "2022-01-26", "close": 119.8, "volume": 550440.0}, {"date": "2022-01-27", "close": 119.75, "volume": 464339.0}, {"date": "2022-01-28", "close": 121.0, "volume": 402428.0}, {"date": "2022-01-31", "close": 124.0, "volume": 910360.0}, {"date": "2022-02-01", "close": 124.31, "volume": 534390.0}, {"date": "2022-02-02", "close": 129.15, "volume": 925171.0}, {"date": "2022-02-03", "close": 127.69, "volume": 559632.0}, {"date": "2022-02-04", "close": 126.23, "volume": 618445.0}, {"date": "2022-02-07", "close": 126.93, "volume": 446231.0}, {"date": "2022-02-08", "close": 127.56, "volume": 526664.0}, {"date": "2022-02-09", "close": 128.49, "volume": 520032.0}, {"date": "2022-02-10", "close": 126.72, "volume": 590151.0}, {"date": "2022-02-11", "close": 124.61, "volume": 737360.0}, {"date": "2022-02-14", "close": 124.57, "volume": 677389.0}, {"date": "2022-02-15", "close": 126.97, "volume": 623984.0}, {"date": "2022-02-16", "close": 127.7, "volume": 392579.0}, {"date": "2022-02-17", "close": 125.16, "volume": 433721.0}, {"date": "2022-02-18", "close": 123.74, "volume": 584005.0}, {"date": "2022-02-22", "close": 121.84, "volume": 819712.0}, {"date": "2022-02-23", "close": 120.22, "volume": 883572.0}, {"date": "2022-02-24", "close": 120.71, "volume": 735463.0}, {"date": "2022-02-25", "close": 123.43, "volume": 763309.0}, {"date": "2022-02-28", "close": 121.88, "volume": 861132.0}, {"date": "2022-03-01", "close": 117.45, "volume": 704325.0}, {"date": "2022-03-02", "close": 122.58, "volume": 410413.0}, {"date": "2022-03-03", "close": 121.08, "volume": 590772.0}, {"date": "2022-03-04", "close": 119.02, "volume": 636774.0}, {"date": "2022-03-07", "close": 114.42, "volume": 574309.0}, {"date": "2022-03-08", "close": 113.88, "volume": 621965.0}, {"date": "2022-03-09", "close": 118.19, "volume": 644248.0}, {"date": "2022-03-10", "close": 118.55, "volume": 402419.0}, {"date": "2022-03-11", "close": 119.86, "volume": 550108.0}, {"date": "2022-03-14", "close": 119.98, "volume": 578736.0}, {"date": "2022-03-15", "close": 122.29, "volume": 431309.0}, {"date": "2022-03-16", "close": 125.95, "volume": 500102.0}, {"date": "2022-03-17", "close": 126.58, "volume": 582634.0}, {"date": "2022-03-18", "close": 127.68, "volume": 1012512.0}, {"date": "2022-03-21", "close": 126.97, "volume": 428618.0}, {"date": "2022-03-22", "close": 127.08, "volume": 543262.0}, {"date": "2022-03-23", "close": 124.52, "volume": 330586.0}, {"date": "2022-03-24", "close": 125.97, "volume": 307677.0}, {"date": "2022-03-25", "close": 126.7, "volume": 357363.0}, {"date": "2022-03-28", "close": 123.16, "volume": 691239.0}, {"date": "2022-03-29", "close": 123.24, "volume": 586058.0}, {"date": "2022-03-30", "close": 120.54, "volume": 371858.0}, {"date": "2022-03-31", "close": 118.63, "volume": 382933.0}, {"date": "2022-04-01", "close": 117.12, "volume": 453521.0}, {"date": "2022-04-04", "close": 118.23, "volume": 609003.0}, {"date": "2022-04-05", "close": 113.88, "volume": 916220.0}, {"date": "2022-04-06", "close": 112.4, "volume": 555766.0}, {"date": "2022-04-07", "close": 111.5, "volume": 703065.0}, {"date": "2022-04-08", "close": 109.86, "volume": 603530.0}, {"date": "2022-04-11", "close": 109.26, "volume": 384620.0}, {"date": "2022-04-12", "close": 107.94, "volume": 574730.0}, {"date": "2022-04-13", "close": 109.81, "volume": 325306.0}, {"date": "2022-04-14", "close": 109.07, "volume": 293442.0}, {"date": "2022-04-18", "close": 109.98, "volume": 221083.0}, {"date": "2022-04-19", "close": 112.03, "volume": 316687.0}, {"date": "2022-04-20", "close": 114.57, "volume": 314916.0}, {"date": "2022-04-21", "close": 115.79, "volume": 448398.0}, {"date": "2022-04-22", "close": 112.94, "volume": 461608.0}, {"date": "2022-04-25", "close": 114.59, "volume": 579337.0}, {"date": "2022-04-26", "close": 112.7, "volume": 387540.0}, {"date": "2022-04-27", "close": 113.12, "volume": 373225.0}, {"date": "2022-04-28", "close": 119.35, "volume": 595190.0}, {"date": "2022-04-29", "close": 117.86, "volume": 819077.0}, {"date": "2022-05-02", "close": 119.99, "volume": 722027.0}, {"date": "2022-05-03", "close": 120.25, "volume": 807008.0}, {"date": "2022-05-04", "close": 124.65, "volume": 648778.0}, {"date": "2022-05-05", "close": 124.47, "volume": 722997.0}, {"date": "2022-05-06", "close": 124.93, "volume": 859487.0}, {"date": "2022-05-09", "close": 124.74, "volume": 859649.0}, {"date": "2022-05-10", "close": 123.8, "volume": 796241.0}, {"date": "2022-05-11", "close": 123.29, "volume": 682183.0}, {"date": "2022-05-12", "close": 122.15, "volume": 649820.0}, {"date": "2022-05-13", "close": 125.07, "volume": 773246.0}, {"date": "2022-05-16", "close": 124.55, "volume": 752480.0}, {"date": "2022-05-17", "close": 127.42, "volume": 760628.0}, {"date": "2022-05-18", "close": 122.77, "volume": 883027.0}, {"date": "2022-05-19", "close": 122.8, "volume": 614477.0}, {"date": "2022-05-20", "close": 118.32, "volume": 904967.0}, {"date": "2022-05-23", "close": 118.7, "volume": 618862.0}, {"date": "2022-05-24", "close": 114.02, "volume": 685337.0}, {"date": "2022-05-25", "close": 116.35, "volume": 666511.0}, {"date": "2022-05-26", "close": 119.15, "volume": 551691.0}, {"date": "2022-05-27", "close": 121.33, "volume": 541059.0}, {"date": "2022-05-31", "close": 120.65, "volume": 2389699.0}, {"date": "2022-06-01", "close": 119.85, "volume": 697471.0}, {"date": "2022-06-02", "close": 123.33, "volume": 834899.0}, {"date": "2022-06-03", "close": 121.95, "volume": 466966.0}, {"date": "2022-06-06", "close": 122.84, "volume": 473723.0}, {"date": "2022-06-07", "close": 124.61, "volume": 456787.0}, {"date": "2022-06-08", "close": 121.96, "volume": 364396.0}, {"date": "2022-06-09", "close": 121.81, "volume": 593726.0}, {"date": "2022-06-10", "close": 119.27, "volume": 567116.0}, {"date": "2022-06-13", "close": 112.87, "volume": 519189.0}, {"date": "2022-06-14", "close": 114.04, "volume": 559995.0}, {"date": "2022-06-15", "close": 116.41, "volume": 633235.0}, {"date": "2022-06-16", "close": 107.06, "volume": 1280385.0}, {"date": "2022-06-17", "close": 107.69, "volume": 1260028.0}, {"date": "2022-06-21", "close": 109.3, "volume": 485428.0}, {"date": "2022-06-22", "close": 108.16, "volume": 536940.0}, {"date": "2022-06-23", "close": 107.28, "volume": 591747.0}, {"date": "2022-06-24", "close": 111.06, "volume": 808902.0}, {"date": "2022-06-27", "close": 113.78, "volume": 622964.0}, {"date": "2022-06-28", "close": 111.35, "volume": 402817.0}, {"date": "2022-06-29", "close": 110.4, "volume": 338670.0}, {"date": "2022-06-30", "close": 112.09, "volume": 617007.0}, {"date": "2022-07-01", "close": 111.76, "volume": 459490.0}, {"date": "2022-07-05", "close": 109.25, "volume": 566386.0}, {"date": "2022-07-06", "close": 108.91, "volume": 440225.0}, {"date": "2022-07-07", "close": 110.68, "volume": 657310.0}, {"date": "2022-07-08", "close": 111.91, "volume": 388608.0}, {"date": "2022-07-11", "close": 111.08, "volume": 260261.0}, {"date": "2022-07-12", "close": 112.11, "volume": 373971.0}, {"date": "2022-07-13", "close": 113.07, "volume": 309121.0}, {"date": "2022-07-14", "close": 112.64, "volume": 319927.0}, {"date": "2022-07-15", "close": 113.67, "volume": 347269.0}, {"date": "2022-07-18", "close": 112.94, "volume": 337983.0}, {"date": "2022-07-19", "close": 117.14, "volume": 461975.0}, {"date": "2022-07-20", "close": 118.53, "volume": 299138.0}, {"date": "2022-07-21", "close": 120.47, "volume": 263482.0}, {"date": "2022-07-22", "close": 119.61, "volume": 275402.0}, {"date": "2022-07-25", "close": 120.17, "volume": 243103.0}, {"date": "2022-07-26", "close": 120.18, "volume": 221459.0}, {"date": "2022-07-27", "close": 123.12, "volume": 273861.0}, {"date": "2022-07-28", "close": 125.24, "volume": 265868.0}, {"date": "2022-07-29", "close": 128.17, "volume": 566713.0}, {"date": "2022-08-01", "close": 128.02, "volume": 301028.0}, {"date": "2022-08-02", "close": 125.68, "volume": 479085.0}, {"date": "2022-08-03", "close": 126.9, "volume": 374085.0}, {"date": "2022-08-04", "close": 119.11, "volume": 729285.0}, {"date": "2022-08-05", "close": 115.77, "volume": 760131.0}, {"date": "2022-08-08", "close": 113.39, "volume": 590713.0}, {"date": "2022-08-09", "close": 107.7, "volume": 694281.0}, {"date": "2022-08-10", "close": 111.42, "volume": 377105.0}, {"date": "2022-08-11", "close": 111.49, "volume": 461531.0}, {"date": "2022-08-12", "close": 114.39, "volume": 334472.0}, {"date": "2022-08-15", "close": 114.65, "volume": 370275.0}, {"date": "2022-08-16", "close": 114.67, "volume": 423551.0}, {"date": "2022-08-17", "close": 112.79, "volume": 312556.0}, {"date": "2022-08-18", "close": 115.09, "volume": 472168.0}, {"date": "2022-08-19", "close": 112.71, "volume": 278580.0}, {"date": "2022-08-22", "close": 109.66, "volume": 389802.0}, {"date": "2022-08-23", "close": 109.64, "volume": 325619.0}, {"date": "2022-08-24", "close": 108.36, "volume": 550571.0}, {"date": "2022-08-25", "close": 111.38, "volume": 431609.0}, {"date": "2022-08-26", "close": 107.19, "volume": 417236.0}, {"date": "2022-08-29", "close": 106.91, "volume": 338411.0}, {"date": "2022-08-30", "close": 105.48, "volume": 359723.0}, {"date": "2022-08-31", "close": 104.81, "volume": 639132.0}, {"date": "2022-09-01", "close": 103.26, "volume": 457556.0}, {"date": "2022-09-02", "close": 102.7, "volume": 364490.0}, {"date": "2022-09-06", "close": 100.54, "volume": 518001.0}, {"date": "2022-09-07", "close": 101.22, "volume": 448134.0}, {"date": "2022-09-08", "close": 102.52, "volume": 499350.0}, {"date": "2022-09-09", "close": 104.25, "volume": 322618.0}, {"date": "2022-09-12", "close": 105.27, "volume": 496531.0}, {"date": "2022-09-13", "close": 100.7, "volume": 418410.0}, {"date": "2022-09-14", "close": 99.12, "volume": 828763.0}, {"date": "2022-09-15", "close": 99.81, "volume": 757887.0}, {"date": "2022-09-16", "close": 96.11, "volume": 1758649.0}, {"date": "2022-09-19", "close": 97.4, "volume": 626223.0}, {"date": "2022-09-20", "close": 96.48, "volume": 576891.0}, {"date": "2022-09-21", "close": 95.93, "volume": 469889.0}, {"date": "2022-09-22", "close": 94.44, "volume": 479081.0}, {"date": "2022-09-23", "close": 93.28, "volume": 549972.0}, {"date": "2022-09-26", "close": 92.23, "volume": 559335.0}, {"date": "2022-09-27", "close": 92.72, "volume": 615848.0}, {"date": "2022-09-28", "close": 94.25, "volume": 769719.0}, {"date": "2022-09-29", "close": 93.03, "volume": 804950.0}, {"date": "2022-09-30", "close": 92.19, "volume": 624997.0}, {"date": "2022-10-03", "close": 95.13, "volume": 608609.0}, {"date": "2022-10-04", "close": 98.54, "volume": 413506.0}, {"date": "2022-10-05", "close": 98.2, "volume": 605693.0}, {"date": "2022-10-06", "close": 97.53, "volume": 490893.0}, {"date": "2022-10-07", "close": 95.54, "volume": 675576.0}, {"date": "2022-10-10", "close": 94.46, "volume": 405201.0}, {"date": "2022-10-11", "close": 92.41, "volume": 946871.0}, {"date": "2022-10-12", "close": 91.63, "volume": 522910.0}, {"date": "2022-10-13", "close": 95.8, "volume": 803464.0}, {"date": "2022-10-14", "close": 93.25, "volume": 548371.0}, {"date": "2022-10-17", "close": 95.48, "volume": 504708.0}, {"date": "2022-10-18", "close": 96.42, "volume": 641280.0}, {"date": "2022-10-19", "close": 95.8, "volume": 388506.0}, {"date": "2022-10-20", "close": 95.53, "volume": 379804.0}, {"date": "2022-10-21", "close": 98.75, "volume": 388542.0}, {"date": "2022-10-24", "close": 98.61, "volume": 327589.0}, {"date": "2022-10-25", "close": 100.07, "volume": 449991.0}, {"date": "2022-10-26", "close": 99.39, "volume": 631778.0}, {"date": "2022-10-27", "close": 99.7, "volume": 505424.0}, {"date": "2022-10-28", "close": 102.31, "volume": 424686.0}, {"date": "2022-10-31", "close": 101.26, "volume": 582692.0}, {"date": "2022-11-01", "close": 102.77, "volume": 387983.0}, {"date": "2022-11-02", "close": 100.29, "volume": 414228.0}, {"date": "2022-11-03", "close": 101.2, "volume": 466403.0}, {"date": "2022-11-04", "close": 104.2, "volume": 492348.0}, {"date": "2022-11-07", "close": 104.29, "volume": 485351.0}, {"date": "2022-11-08", "close": 106.25, "volume": 584397.0}, {"date": "2022-11-09", "close": 103.26, "volume": 348784.0}, {"date": "2022-11-10", "close": 108.98, "volume": 493433.0}, {"date": "2022-11-11", "close": 110.7, "volume": 555817.0}, {"date": "2022-11-14", "close": 109.85, "volume": 495903.0}, {"date": "2022-11-15", "close": 111.31, "volume": 380578.0}, {"date": "2022-11-16", "close": 109.38, "volume": 360717.0}, {"date": "2022-11-17", "close": 107.1, "volume": 812506.0}, {"date": "2022-11-18", "close": 108.07, "volume": 613060.0}, {"date": "2022-11-21", "close": 108.68, "volume": 411960.0}, {"date": "2022-11-22", "close": 109.38, "volume": 592590.0}, {"date": "2022-11-23", "close": 110.19, "volume": 323208.0}, {"date": "2022-11-25", "close": 110.07, "volume": 210079.0}, {"date": "2022-11-28", "close": 105.89, "volume": 434976.0}, {"date": "2022-11-29", "close": 106.23, "volume": 316296.0}, {"date": "2022-11-30", "close": 108.74, "volume": 828058.0}, {"date": "2022-12-01", "close": 108.6, "volume": 546065.0}, {"date": "2022-12-02", "close": 106.71, "volume": 400031.0}, {"date": "2022-12-05", "close": 106.06, "volume": 447525.0}, {"date": "2022-12-06", "close": 105.82, "volume": 550119.0}, {"date": "2022-12-07", "close": 105.64, "volume": 396218.0}, {"date": "2022-12-08", "close": 107.0, "volume": 439985.0}, {"date": "2022-12-09", "close": 106.74, "volume": 545102.0}, {"date": "2022-12-12", "close": 108.68, "volume": 452293.0}, {"date": "2022-12-13", "close": 109.79, "volume": 612244.0}, {"date": "2022-12-14", "close": 109.28, "volume": 538013.0}, {"date": "2022-12-15", "close": 106.19, "volume": 434270.0}, {"date": "2022-12-16", "close": 105.12, "volume": 1511711.0}, {"date": "2022-12-19", "close": 101.9, "volume": 645520.0}, {"date": "2022-12-20", "close": 103.25, "volume": 385617.0}, {"date": "2022-12-21", "close": 105.27, "volume": 364954.0}, {"date": "2022-12-22", "close": 103.34, "volume": 298342.0}, {"date": "2022-12-23", "close": 103.93, "volume": 277356.0}, {"date": "2022-12-27", "close": 104.1, "volume": 239603.0}, {"date": "2022-12-28", "close": 101.56, "volume": 251217.0}, {"date": "2022-12-29", "close": 105.47, "volume": 262226.0}, {"date": "2022-12-30", "close": 104.57, "volume": 242246.0}, {"date": "2023-01-03", "close": 106.14, "volume": 400816.0}, {"date": "2023-01-04", "close": 107.04, "volume": 447362.0}, {"date": "2023-01-05", "close": 105.72, "volume": 377108.0}, {"date": "2023-01-06", "close": 110.08, "volume": 386462.0}, {"date": "2023-01-09", "close": 110.14, "volume": 336144.0}, {"date": "2023-01-10", "close": 111.21, "volume": 384778.0}, {"date": "2023-01-11", "close": 111.69, "volume": 546115.0}, {"date": "2023-01-12", "close": 112.15, "volume": 339561.0}, {"date": "2023-01-13", "close": 113.86, "volume": 477063.0}, {"date": "2023-01-17", "close": 113.95, "volume": 596317.0}, {"date": "2023-01-18", "close": 113.8, "volume": 393850.0}, {"date": "2023-01-19", "close": 113.32, "volume": 346875.0}, {"date": "2023-01-20", "close": 114.9, "volume": 351486.0}, {"date": "2023-01-23", "close": 116.78, "volume": 373738.0}, {"date": "2023-01-24", "close": 115.85, "volume": 477552.0}, {"date": "2023-01-25", "close": 116.5, "volume": 490875.0}, {"date": "2023-01-26", "close": 117.4, "volume": 333349.0}, {"date": "2023-01-27", "close": 117.31, "volume": 384240.0}, {"date": "2023-01-30", "close": 115.59, "volume": 420647.0}, {"date": "2023-01-31", "close": 117.49, "volume": 568948.0}, {"date": "2023-02-01", "close": 120.3, "volume": 541859.0}, {"date": "2023-02-02", "close": 132.53, "volume": 1101826.0}, {"date": "2023-02-03", "close": 132.51, "volume": 742416.0}, {"date": "2023-02-06", "close": 129.66, "volume": 501912.0}, {"date": "2023-02-07", "close": 131.28, "volume": 524713.0}, {"date": "2023-02-08", "close": 128.59, "volume": 337505.0}, {"date": "2023-02-09", "close": 128.33, "volume": 590193.0}, {"date": "2023-02-10", "close": 126.65, "volume": 370119.0}, {"date": "2023-02-13", "close": 128.05, "volume": 537089.0}, {"date": "2023-02-14", "close": 126.17, "volume": 428352.0}, {"date": "2023-02-15", "close": 124.36, "volume": 548271.0}, {"date": "2023-02-16", "close": 123.66, "volume": 369472.0}, {"date": "2023-02-17", "close": 123.28, "volume": 440913.0}, {"date": "2023-02-21", "close": 120.2, "volume": 403871.0}, {"date": "2023-02-22", "close": 119.6, "volume": 298300.0}, {"date": "2023-02-23", "close": 119.39, "volume": 275142.0}, {"date": "2023-02-24", "close": 117.34, "volume": 388668.0}, {"date": "2023-02-27", "close": 117.57, "volume": 280235.0}, {"date": "2023-02-28", "close": 117.99, "volume": 641221.0}, {"date": "2023-03-01", "close": 119.07, "volume": 370713.0}, {"date": "2023-03-02", "close": 120.18, "volume": 338288.0}, {"date": "2023-03-03", "close": 120.21, "volume": 302771.0}, {"date": "2023-03-06", "close": 118.44, "volume": 561971.0}, {"date": "2023-03-07", "close": 117.26, "volume": 446268.0}, {"date": "2023-03-08", "close": 118.99, "volume": 293151.0}, {"date": "2023-03-09", "close": 117.01, "volume": 353607.0}, {"date": "2023-03-10", "close": 116.03, "volume": 557017.0}, {"date": "2023-03-13", "close": 115.0, "volume": 539915.0}, {"date": "2023-03-14", "close": 117.1, "volume": 705783.0}, {"date": "2023-03-15", "close": 114.93, "volume": 681038.0}, {"date": "2023-03-16", "close": 117.41, "volume": 667276.0}, {"date": "2023-03-17", "close": 116.6, "volume": 1733842.0}, {"date": "2023-03-20", "close": 117.63, "volume": 577302.0}, {"date": "2023-03-21", "close": 118.63, "volume": 577160.0}, {"date": "2023-03-22", "close": 116.94, "volume": 531621.0}, {"date": "2023-03-23", "close": 117.71, "volume": 409918.0}, {"date": "2023-03-24", "close": 118.05, "volume": 374684.0}, {"date": "2023-03-27", "close": 118.8, "volume": 454387.0}, {"date": "2023-03-28", "close": 118.74, "volume": 438129.0}, {"date": "2023-03-29", "close": 120.68, "volume": 509781.0}, {"date": "2023-03-30", "close": 122.5, "volume": 516560.0}, {"date": "2023-03-31", "close": 124.87, "volume": 771983.0}, {"date": "2023-04-03", "close": 124.18, "volume": 416931.0}, {"date": "2023-04-04", "close": 120.4, "volume": 360942.0}, {"date": "2023-04-05", "close": 119.7, "volume": 271317.0}, {"date": "2023-04-06", "close": 115.72, "volume": 453097.0}, {"date": "2023-04-10", "close": 118.0, "volume": 296790.0}, {"date": "2023-04-11", "close": 118.74, "volume": 492100.0}, {"date": "2023-04-12", "close": 118.39, "volume": 362523.0}, {"date": "2023-04-13", "close": 119.24, "volume": 329706.0}, {"date": "2023-04-14", "close": 119.16, "volume": 335332.0}, {"date": "2023-04-17", "close": 119.03, "volume": 285265.0}, {"date": "2023-04-18", "close": 117.79, "volume": 304130.0}, {"date": "2023-04-19", "close": 113.86, "volume": 557174.0}, {"date": "2023-04-20", "close": 112.88, "volume": 787137.0}, {"date": "2023-04-21", "close": 111.98, "volume": 368799.0}, {"date": "2023-04-24", "close": 112.93, "volume": 383273.0}, {"date": "2023-04-25", "close": 111.35, "volume": 680576.0}, {"date": "2023-04-26", "close": 111.62, "volume": 472517.0}, {"date": "2023-04-27", "close": 112.31, "volume": 400027.0}, {"date": "2023-04-28", "close": 114.43, "volume": 412123.0}, {"date": "2023-05-01", "close": 115.27, "volume": 298427.0}, {"date": "2023-05-02", "close": 114.73, "volume": 464589.0}, {"date": "2023-05-03", "close": 115.89, "volume": 652349.0}, {"date": "2023-05-04", "close": 119.17, "volume": 729895.0}, {"date": "2023-05-05", "close": 119.64, "volume": 541666.0}, {"date": "2023-05-08", "close": 117.88, "volume": 638764.0}, {"date": "2023-05-09", "close": 117.76, "volume": 569623.0}, {"date": "2023-05-10", "close": 118.83, "volume": 397249.0}, {"date": "2023-05-11", "close": 118.7, "volume": 324704.0}, {"date": "2023-05-12", "close": 119.14, "volume": 399952.0}, {"date": "2023-05-15", "close": 119.53, "volume": 289212.0}, {"date": "2023-05-16", "close": 119.15, "volume": 274097.0}, {"date": "2023-05-17", "close": 121.74, "volume": 296291.0}, {"date": "2023-05-18", "close": 123.91, "volume": 219312.0}, {"date": "2023-05-19", "close": 123.22, "volume": 247085.0}, {"date": "2023-05-22", "close": 123.58, "volume": 468459.0}, {"date": "2023-05-23", "close": 122.72, "volume": 312554.0}, {"date": "2023-05-24", "close": 120.71, "volume": 335343.0}, {"date": "2023-05-25", "close": 125.98, "volume": 429164.0}, {"date": "2023-05-26", "close": 128.54, "volume": 373641.0}, {"date": "2023-05-30", "close": 127.83, "volume": 370745.0}, {"date": "2023-05-31", "close": 126.64, "volume": 2398732.0}, {"date": "2023-06-01", "close": 126.12, "volume": 414110.0}, {"date": "2023-06-02", "close": 128.79, "volume": 361182.0}, {"date": "2023-06-05", "close": 126.78, "volume": 376515.0}, {"date": "2023-06-06", "close": 130.74, "volume": 436568.0}, {"date": "2023-06-07", "close": 133.85, "volume": 469896.0}, {"date": "2023-06-08", "close": 134.08, "volume": 381216.0}, {"date": "2023-06-09", "close": 134.16, "volume": 514111.0}, {"date": "2023-06-12", "close": 135.45, "volume": 509803.0}, {"date": "2023-06-13", "close": 137.45, "volume": 608570.0}, {"date": "2023-06-14", "close": 137.93, "volume": 520646.0}, {"date": "2023-06-15", "close": 139.23, "volume": 669925.0}, {"date": "2023-06-16", "close": 138.45, "volume": 1283109.0}, {"date": "2023-06-20", "close": 138.11, "volume": 465556.0}, {"date": "2023-06-21", "close": 137.07, "volume": 407322.0}, {"date": "2023-06-22", "close": 137.24, "volume": 440310.0}, {"date": "2023-06-23", "close": 135.08, "volume": 627137.0}, {"date": "2023-06-26", "close": 135.11, "volume": 323860.0}, {"date": "2023-06-27", "close": 137.06, "volume": 442096.0}, {"date": "2023-06-28", "close": 137.3, "volume": 327368.0}, {"date": "2023-06-29", "close": 141.53, "volume": 321964.0}, {"date": "2023-06-30", "close": 143.23, "volume": 430975.0}, {"date": "2023-07-03", "close": 143.95, "volume": 445888.0}, {"date": "2023-07-05", "close": 143.04, "volume": 501651.0}, {"date": "2023-07-06", "close": 142.06, "volume": 489502.0}, {"date": "2023-07-07", "close": 143.78, "volume": 691885.0}, {"date": "2023-07-10", "close": 144.28, "volume": 340519.0}, {"date": "2023-07-11", "close": 145.34, "volume": 470087.0}, {"date": "2023-07-12", "close": 145.44, "volume": 412129.0}, {"date": "2023-07-13", "close": 146.05, "volume": 330721.0}, {"date": "2023-07-14", "close": 142.83, "volume": 298622.0}, {"date": "2023-07-17", "close": 143.32, "volume": 382211.0}, {"date": "2023-07-18", "close": 145.13, "volume": 284402.0}, {"date": "2023-07-19", "close": 143.7, "volume": 364257.0}, {"date": "2023-07-20", "close": 141.52, "volume": 269288.0}, {"date": "2023-07-21", "close": 139.44, "volume": 460922.0}, {"date": "2023-07-24", "close": 138.97, "volume": 266294.0}, {"date": "2023-07-25", "close": 140.67, "volume": 204553.0}, {"date": "2023-07-26", "close": 140.42, "volume": 276762.0}, {"date": "2023-07-27", "close": 140.9, "volume": 327350.0}, {"date": "2023-07-28", "close": 140.53, "volume": 319371.0}, {"date": "2023-07-31", "close": 142.54, "volume": 232927.0}, {"date": "2023-08-01", "close": 142.69, "volume": 218719.0}, {"date": "2023-08-02", "close": 141.33, "volume": 466722.0}, {"date": "2023-08-03", "close": 127.72, "volume": 777239.0}, {"date": "2023-08-04", "close": 125.99, "volume": 522006.0}, {"date": "2023-08-07", "close": 126.43, "volume": 468717.0}, {"date": "2023-08-08", "close": 127.51, "volume": 393143.0}, {"date": "2023-08-09", "close": 126.66, "volume": 370116.0}, {"date": "2023-08-10", "close": 126.28, "volume": 372343.0}, {"date": "2023-08-11", "close": 128.03, "volume": 325511.0}, {"date": "2023-08-14", "close": 129.2, "volume": 369007.0}, {"date": "2023-08-15", "close": 128.37, "volume": 363028.0}, {"date": "2023-08-16", "close": 128.77, "volume": 522769.0}, {"date": "2023-08-17", "close": 129.35, "volume": 437587.0}, {"date": "2023-08-18", "close": 128.78, "volume": 504304.0}, {"date": "2023-08-21", "close": 128.61, "volume": 414289.0}, {"date": "2023-08-22", "close": 129.26, "volume": 511583.0}, {"date": "2023-08-23", "close": 130.6, "volume": 430612.0}, {"date": "2023-08-24", "close": 129.18, "volume": 302267.0}, {"date": "2023-08-25", "close": 130.41, "volume": 322314.0}, {"date": "2023-08-28", "close": 131.58, "volume": 253984.0}, {"date": "2023-08-29", "close": 132.96, "volume": 325815.0}, {"date": "2023-08-30", "close": 132.73, "volume": 283784.0}, {"date": "2023-08-31", "close": 133.43, "volume": 437784.0}, {"date": "2023-09-01", "close": 133.88, "volume": 300959.0}, {"date": "2023-09-05", "close": 129.87, "volume": 323471.0}, {"date": "2023-09-06", "close": 129.89, "volume": 278006.0}, {"date": "2023-09-07", "close": 126.99, "volume": 378873.0}, {"date": "2023-09-08", "close": 126.36, "volume": 263517.0}, {"date": "2023-09-11", "close": 126.64, "volume": 311640.0}, {"date": "2023-09-12", "close": 126.13, "volume": 329801.0}, {"date": "2023-09-13", "close": 125.52, "volume": 259103.0}, {"date": "2023-09-14", "close": 127.96, "volume": 278226.0}, {"date": "2023-09-15", "close": 127.2, "volume": 767264.0}, {"date": "2023-09-18", "close": 127.26, "volume": 512846.0}, {"date": "2023-09-19", "close": 127.54, "volume": 404039.0}, {"date": "2023-09-20", "close": 127.9, "volume": 436604.0}, {"date": "2023-09-21", "close": 126.84, "volume": 472444.0}, {"date": "2023-09-22", "close": 126.84, "volume": 384585.0}, {"date": "2023-09-25", "close": 127.69, "volume": 262891.0}, {"date": "2023-09-26", "close": 124.46, "volume": 357147.0}, {"date": "2023-09-27", "close": 126.24, "volume": 329751.0}, {"date": "2023-09-28", "close": 128.97, "volume": 521555.0}, {"date": "2023-09-29", "close": 125.24, "volume": 567264.0}, {"date": "2023-10-02", "close": 125.27, "volume": 289761.0}, {"date": "2023-10-03", "close": 122.76, "volume": 260533.0}, {"date": "2023-10-04", "close": 122.76, "volume": 309063.0}, {"date": "2023-10-05", "close": 120.12, "volume": 398642.0}, {"date": "2023-10-06", "close": 120.04, "volume": 520784.0}, {"date": "2023-10-09", "close": 119.91, "volume": 468342.0}, {"date": "2023-10-10", "close": 119.82, "volume": 538992.0}, {"date": "2023-10-11", "close": 119.01, "volume": 336670.0}, {"date": "2023-10-12", "close": 115.54, "volume": 500458.0}, {"date": "2023-10-13", "close": 114.62, "volume": 343769.0}, {"date": "2023-10-16", "close": 116.22, "volume": 387119.0}, {"date": "2023-10-17", "close": 116.85, "volume": 413853.0}, {"date": "2023-10-18", "close": 114.46, "volume": 380144.0}, {"date": "2023-10-19", "close": 112.64, "volume": 525168.0}, {"date": "2023-10-20", "close": 113.45, "volume": 630886.0}, {"date": "2023-10-23", "close": 112.36, "volume": 465202.0}, {"date": "2023-10-24", "close": 112.12, "volume": 373885.0}, {"date": "2023-10-25", "close": 109.86, "volume": 442034.0}, {"date": "2023-10-26", "close": 112.3, "volume": 519059.0}, {"date": "2023-10-27", "close": 111.8, "volume": 392663.0}, {"date": "2023-10-30", "close": 112.52, "volume": 551343.0}, {"date": "2023-10-31", "close": 113.41, "volume": 758459.0}, {"date": "2023-11-01", "close": 113.7, "volume": 827630.0}, {"date": "2023-11-02", "close": 119.96, "volume": 805474.0}, {"date": "2023-11-03", "close": 120.95, "volume": 888818.0}, {"date": "2023-11-06", "close": 120.26, "volume": 541243.0}, {"date": "2023-11-07", "close": 119.0, "volume": 409662.0}, {"date": "2023-11-08", "close": 118.55, "volume": 364338.0}, {"date": "2023-11-09", "close": 116.99, "volume": 337968.0}, {"date": "2023-11-10", "close": 120.54, "volume": 371368.0}, {"date": "2023-11-13", "close": 119.18, "volume": 342195.0}, {"date": "2023-11-14", "close": 124.99, "volume": 570580.0}, {"date": "2023-11-15", "close": 124.97, "volume": 803979.0}, {"date": "2023-11-16", "close": 123.97, "volume": 769595.0}, {"date": "2023-11-17", "close": 123.49, "volume": 455970.0}, {"date": "2023-11-20", "close": 123.38, "volume": 511997.0}, {"date": "2023-11-21", "close": 120.58, "volume": 795755.0}, {"date": "2023-11-22", "close": 120.02, "volume": 820231.0}, {"date": "2023-11-24", "close": 119.92, "volume": 454524.0}, {"date": "2023-11-27", "close": 119.44, "volume": 650619.0}, {"date": "2023-11-28", "close": 119.15, "volume": 881461.0}, {"date": "2023-11-29", "close": 119.58, "volume": 1034103.0}, {"date": "2023-11-30", "close": 118.56, "volume": 7110601.0}, {"date": "2023-12-01", "close": 119.64, "volume": 1123652.0}, {"date": "2023-12-04", "close": 119.58, "volume": 1033852.0}, {"date": "2023-12-05", "close": 118.4, "volume": 730690.0}, {"date": "2023-12-06", "close": 117.09, "volume": 863505.0}, {"date": "2023-12-07", "close": 118.01, "volume": 654686.0}, {"date": "2023-12-08", "close": 119.78, "volume": 875496.0}, {"date": "2023-12-11", "close": 122.0, "volume": 360671.0}, {"date": "2023-12-12", "close": 121.01, "volume": 407943.0}, {"date": "2023-12-13", "close": 120.88, "volume": 783887.0}, {"date": "2023-12-14", "close": 123.66, "volume": 800071.0}, {"date": "2023-12-15", "close": 123.49, "volume": 1326708.0}, {"date": "2023-12-18", "close": 123.39, "volume": 588221.0}, {"date": "2023-12-19", "close": 124.17, "volume": 452637.0}, {"date": "2023-12-20", "close": 123.01, "volume": 501310.0}, {"date": "2023-12-21", "close": 124.04, "volume": 351022.0}, {"date": "2023-12-22", "close": 123.43, "volume": 308470.0}, {"date": "2023-12-26", "close": 123.88, "volume": 199655.0}, {"date": "2023-12-27", "close": 122.68, "volume": 301898.0}, {"date": "2023-12-28", "close": 123.41, "volume": 217544.0}, {"date": "2023-12-29", "close": 122.25, "volume": 586204.0}, {"date": "2024-01-02", "close": 119.89, "volume": 674809.0}, {"date": "2024-01-03", "close": 117.99, "volume": 763099.0}, {"date": "2024-01-04", "close": 117.45, "volume": 707868.0}, {"date": "2024-01-05", "close": 116.9, "volume": 786578.0}, {"date": "2024-01-08", "close": 117.18, "volume": 582901.0}, {"date": "2024-01-09", "close": 115.38, "volume": 802291.0}, {"date": "2024-01-10", "close": 115.61, "volume": 796581.0}, {"date": "2024-01-11", "close": 116.2, "volume": 461129.0}, {"date": "2024-01-12", "close": 115.5, "volume": 491484.0}, {"date": "2024-01-16", "close": 115.45, "volume": 825381.0}, {"date": "2024-01-17", "close": 114.15, "volume": 714911.0}, {"date": "2024-01-18", "close": 116.55, "volume": 392319.0}, {"date": "2024-01-19", "close": 116.83, "volume": 351175.0}, {"date": "2024-01-22", "close": 116.95, "volume": 356850.0}, {"date": "2024-01-23", "close": 116.43, "volume": 328234.0}, {"date": "2024-01-24", "close": 115.0, "volume": 480125.0}, {"date": "2024-01-25", "close": 115.22, "volume": 456201.0}, {"date": "2024-01-26", "close": 114.25, "volume": 422937.0}, {"date": "2024-01-29", "close": 113.68, "volume": 402161.0}, {"date": "2024-01-30", "close": 113.65, "volume": 628169.0}, {"date": "2024-01-31", "close": 111.15, "volume": 520917.0}, {"date": "2024-02-01", "close": 111.46, "volume": 640099.0}, {"date": "2024-02-02", "close": 111.31, "volume": 428782.0}, {"date": "2024-02-05", "close": 109.94, "volume": 553933.0}, {"date": "2024-02-06", "close": 109.7, "volume": 830903.0}, {"date": "2024-02-07", "close": 108.98, "volume": 687969.0}, {"date": "2024-02-08", "close": 113.4, "volume": 1288485.0}, {"date": "2024-02-09", "close": 111.31, "volume": 1138789.0}, {"date": "2024-02-12", "close": 113.24, "volume": 493359.0}, {"date": "2024-02-13", "close": 109.85, "volume": 737528.0}, {"date": "2024-02-14", "close": 112.19, "volume": 486281.0}, {"date": "2024-02-15", "close": 113.76, "volume": 400334.0}, {"date": "2024-02-16", "close": 113.8, "volume": 588859.0}, {"date": "2024-02-20", "close": 114.87, "volume": 572815.0}, {"date": "2024-02-21", "close": 115.09, "volume": 415603.0}, {"date": "2024-02-22", "close": 116.08, "volume": 481652.0}, {"date": "2024-02-23", "close": 116.84, "volume": 455483.0}, {"date": "2024-02-26", "close": 116.37, "volume": 842809.0}, {"date": "2024-02-27", "close": 116.13, "volume": 590092.0}, {"date": "2024-02-28", "close": 116.82, "volume": 426830.0}, {"date": "2024-02-29", "close": 117.5, "volume": 721724.0}, {"date": "2024-03-01", "close": 120.19, "volume": 576539.0}, {"date": "2024-03-04", "close": 120.61, "volume": 472373.0}, {"date": "2024-03-05", "close": 118.86, "volume": 484891.0}, {"date": "2024-03-06", "close": 120.58, "volume": 422841.0}, {"date": "2024-03-07", "close": 120.36, "volume": 346739.0}, {"date": "2024-03-08", "close": 120.03, "volume": 282927.0}, {"date": "2024-03-11", "close": 120.87, "volume": 442088.0}, {"date": "2024-03-12", "close": 123.08, "volume": 528049.0}, {"date": "2024-03-13", "close": 123.21, "volume": 688717.0}, {"date": "2024-03-14", "close": 121.85, "volume": 521175.0}, {"date": "2024-03-15", "close": 120.36, "volume": 1403180.0}, {"date": "2024-03-18", "close": 117.58, "volume": 404197.0}, {"date": "2024-03-19", "close": 118.17, "volume": 373211.0}, {"date": "2024-03-20", "close": 118.83, "volume": 356145.0}, {"date": "2024-03-21", "close": 122.22, "volume": 496874.0}, {"date": "2024-03-22", "close": 122.2, "volume": 306444.0}, {"date": "2024-03-25", "close": 125.43, "volume": 659823.0}, {"date": "2024-03-26", "close": 126.09, "volume": 631023.0}, {"date": "2024-03-27", "close": 130.11, "volume": 705943.0}, {"date": "2024-03-28", "close": 129.46, "volume": 702530.0}, {"date": "2024-04-01", "close": 129.03, "volume": 280088.0}, {"date": "2024-04-02", "close": 127.38, "volume": 330722.0}, {"date": "2024-04-03", "close": 129.2, "volume": 480428.0}, {"date": "2024-04-04", "close": 126.92, "volume": 389927.0}, {"date": "2024-04-05", "close": 127.44, "volume": 262255.0}, {"date": "2024-04-08", "close": 127.51, "volume": 231329.0}, {"date": "2024-04-09", "close": 129.02, "volume": 327331.0}, {"date": "2024-04-10", "close": 126.28, "volume": 279667.0}, {"date": "2024-04-11", "close": 127.73, "volume": 623411.0}, {"date": "2024-04-12", "close": 124.25, "volume": 624640.0}, {"date": "2024-04-15", "close": 123.4, "volume": 414221.0}, {"date": "2024-04-16", "close": 123.42, "volume": 608981.0}, {"date": "2024-04-17", "close": 121.96, "volume": 254162.0}, {"date": "2024-04-18", "close": 122.04, "volume": 255290.0}, {"date": "2024-04-19", "close": 121.71, "volume": 305846.0}, {"date": "2024-04-22", "close": 123.28, "volume": 210911.0}, {"date": "2024-04-23", "close": 125.02, "volume": 257765.0}, {"date": "2024-04-24", "close": 127.58, "volume": 403636.0}, {"date": "2024-04-25", "close": 127.81, "volume": 284455.0}, {"date": "2024-04-26", "close": 128.58, "volume": 422701.0}, {"date": "2024-04-29", "close": 128.78, "volume": 484838.0}, {"date": "2024-04-30", "close": 127.67, "volume": 954093.0}, {"date": "2024-05-01", "close": 124.85, "volume": 842005.0}, {"date": "2024-05-02", "close": 122.71, "volume": 818612.0}, {"date": "2024-05-03", "close": 124.89, "volume": 542271.0}, {"date": "2024-05-06", "close": 127.14, "volume": 617535.0}, {"date": "2024-05-07", "close": 127.02, "volume": 509558.0}, {"date": "2024-05-08", "close": 127.49, "volume": 323823.0}, {"date": "2024-05-09", "close": 125.59, "volume": 496547.0}, {"date": "2024-05-10", "close": 126.43, "volume": 378202.0}, {"date": "2024-05-13", "close": 128.64, "volume": 375976.0}, {"date": "2024-05-14", "close": 129.01, "volume": 389759.0}, {"date": "2024-05-15", "close": 129.98, "volume": 339635.0}, {"date": "2024-05-16", "close": 129.77, "volume": 283056.0}, {"date": "2024-05-17", "close": 131.53, "volume": 432753.0}, {"date": "2024-05-20", "close": 132.98, "volume": 400669.0}, {"date": "2024-05-21", "close": 132.01, "volume": 334018.0}, {"date": "2024-05-22", "close": 133.63, "volume": 428726.0}, {"date": "2024-05-23", "close": 130.44, "volume": 254829.0}, {"date": "2024-05-24", "close": 131.52, "volume": 220378.0}, {"date": "2024-05-28", "close": 130.22, "volume": 319588.0}, {"date": "2024-05-29", "close": 128.55, "volume": 290532.0}, {"date": "2024-05-30", "close": 130.55, "volume": 323051.0}, {"date": "2024-05-31", "close": 131.31, "volume": 484412.0}, {"date": "2024-06-03", "close": 132.49, "volume": 255056.0}, {"date": "2024-06-04", "close": 129.78, "volume": 293264.0}, {"date": "2024-06-05", "close": 132.67, "volume": 406725.0}, {"date": "2024-06-06", "close": 131.92, "volume": 327597.0}, {"date": "2024-06-07", "close": 131.69, "volume": 533557.0}, {"date": "2024-06-10", "close": 132.83, "volume": 505105.0}, {"date": "2024-06-11", "close": 132.49, "volume": 450953.0}, {"date": "2024-06-12", "close": 133.47, "volume": 556417.0}, {"date": "2024-06-13", "close": 132.28, "volume": 385807.0}, {"date": "2024-06-14", "close": 128.84, "volume": 455075.0}, {"date": "2024-06-17", "close": 130.06, "volume": 454899.0}, {"date": "2024-06-18", "close": 125.79, "volume": 948994.0}, {"date": "2024-06-20", "close": 126.45, "volume": 459179.0}, {"date": "2024-06-21", "close": 126.77, "volume": 1990238.0}, {"date": "2024-06-24", "close": 125.59, "volume": 402110.0}, {"date": "2024-06-25", "close": 123.05, "volume": 546021.0}, {"date": "2024-06-26", "close": 122.1, "volume": 428609.0}, {"date": "2024-06-27", "close": 120.46, "volume": 531957.0}, {"date": "2024-06-28", "close": 120.76, "volume": 599212.0}, {"date": "2024-07-01", "close": 119.27, "volume": 318614.0}, {"date": "2024-07-02", "close": 119.39, "volume": 297430.0}, {"date": "2024-07-03", "close": 119.58, "volume": 168102.0}, {"date": "2024-07-05", "close": 117.43, "volume": 819968.0}, {"date": "2024-07-08", "close": 118.77, "volume": 375947.0}, {"date": "2024-07-09", "close": 117.29, "volume": 255054.0}, {"date": "2024-07-10", "close": 120.43, "volume": 394139.0}, {"date": "2024-07-11", "close": 122.03, "volume": 254966.0}, {"date": "2024-07-12", "close": 123.09, "volume": 297019.0}, {"date": "2024-07-15", "close": 122.59, "volume": 708991.0}, {"date": "2024-07-16", "close": 126.67, "volume": 476164.0}, {"date": "2024-07-17", "close": 125.98, "volume": 610507.0}, {"date": "2024-07-18", "close": 123.7, "volume": 528764.0}, {"date": "2024-07-19", "close": 122.07, "volume": 216555.0}, {"date": "2024-07-22", "close": 125.3, "volume": 276644.0}, {"date": "2024-07-23", "close": 121.69, "volume": 460938.0}, {"date": "2024-07-24", "close": 120.47, "volume": 356153.0}, {"date": "2024-07-25", "close": 120.22, "volume": 305825.0}, {"date": "2024-07-26", "close": 122.65, "volume": 230407.0}, {"date": "2024-07-29", "close": 124.08, "volume": 376028.0}, {"date": "2024-07-30", "close": 123.54, "volume": 516646.0}, {"date": "2024-07-31", "close": 123.69, "volume": 547091.0}, {"date": "2024-08-01", "close": 128.94, "volume": 1304566.0}, {"date": "2024-08-02", "close": 125.76, "volume": 850936.0}, {"date": "2024-08-05", "close": 124.88, "volume": 728812.0}, {"date": "2024-08-06", "close": 124.71, "volume": 446435.0}, {"date": "2024-08-07", "close": 122.86, "volume": 320321.0}, {"date": "2024-08-08", "close": 127.58, "volume": 241965.0}, {"date": "2024-08-09", "close": 126.98, "volume": 189336.0}, {"date": "2024-08-12", "close": 125.96, "volume": 282634.0}, {"date": "2024-08-13", "close": 127.46, "volume": 306383.0}, {"date": "2024-08-14", "close": 126.38, "volume": 246508.0}, {"date": "2024-08-15", "close": 129.85, "volume": 326676.0}, {"date": "2024-08-16", "close": 129.28, "volume": 496144.0}, {"date": "2024-08-19", "close": 131.18, "volume": 257946.0}, {"date": "2024-08-20", "close": 128.98, "volume": 204767.0}, {"date": "2024-08-21", "close": 131.84, "volume": 338985.0}, {"date": "2024-08-22", "close": 130.62, "volume": 300562.0}, {"date": "2024-08-23", "close": 133.18, "volume": 246055.0}, {"date": "2024-08-26", "close": 133.48, "volume": 352672.0}, {"date": "2024-08-27", "close": 133.79, "volume": 257684.0}, {"date": "2024-08-28", "close": 133.61, "volume": 367987.0}, {"date": "2024-08-29", "close": 135.1, "volume": 319716.0}, {"date": "2024-08-30", "close": 135.08, "volume": 558593.0}, {"date": "2024-09-03", "close": 128.87, "volume": 461915.0}, {"date": "2024-09-04", "close": 128.99, "volume": 313587.0}, {"date": "2024-09-05", "close": 129.02, "volume": 364846.0}, {"date": "2024-09-06", "close": 126.47, "volume": 318019.0}, {"date": "2024-09-09", "close": 125.94, "volume": 391358.0}, {"date": "2024-09-10", "close": 124.96, "volume": 303243.0}, {"date": "2024-09-11", "close": 124.34, "volume": 289486.0}, {"date": "2024-09-12", "close": 122.86, "volume": 348508.0}, {"date": "2024-09-13", "close": 124.35, "volume": 392044.0}, {"date": "2024-09-16", "close": 127.53, "volume": 347634.0}, {"date": "2024-09-17", "close": 129.61, "volume": 371390.0}, {"date": "2024-09-18", "close": 129.57, "volume": 305630.0}, {"date": "2024-09-19", "close": 133.9, "volume": 463931.0}, {"date": "2024-09-20", "close": 131.64, "volume": 1765693.0}, {"date": "2024-09-23", "close": 132.08, "volume": 301857.0}, {"date": "2024-09-24", "close": 132.62, "volume": 237672.0}, {"date": "2024-09-25", "close": 130.88, "volume": 356510.0}, {"date": "2024-09-26", "close": 134.48, "volume": 407458.0}, {"date": "2024-09-27", "close": 133.92, "volume": 458314.0}, {"date": "2024-09-30", "close": 132.83, "volume": 328849.0}, {"date": "2024-10-01", "close": 131.78, "volume": 416153.0}, {"date": "2024-10-02", "close": 130.98, "volume": 292862.0}, {"date": "2024-10-03", "close": 129.34, "volume": 191638.0}, {"date": "2024-10-04", "close": 130.95, "volume": 244038.0}, {"date": "2024-10-07", "close": 131.11, "volume": 231698.0}, {"date": "2024-10-08", "close": 132.94, "volume": 330834.0}, {"date": "2024-10-09", "close": 133.6, "volume": 228885.0}, {"date": "2024-10-10", "close": 132.57, "volume": 303238.0}, {"date": "2024-10-11", "close": 133.57, "volume": 196892.0}, {"date": "2024-10-14", "close": 134.83, "volume": 197017.0}, {"date": "2024-10-15", "close": 134.3, "volume": 386049.0}, {"date": "2024-10-16", "close": 136.41, "volume": 471185.0}, {"date": "2024-10-17", "close": 137.14, "volume": 349846.0}, {"date": "2024-10-18", "close": 135.55, "volume": 289085.0}, {"date": "2024-10-21", "close": 134.08, "volume": 330368.0}, {"date": "2024-10-22", "close": 133.51, "volume": 209875.0}, {"date": "2024-10-23", "close": 132.36, "volume": 249134.0}, {"date": "2024-10-24", "close": 133.91, "volume": 346081.0}, {"date": "2024-10-25", "close": 132.39, "volume": 321219.0}, {"date": "2024-10-28", "close": 133.82, "volume": 318412.0}, {"date": "2024-10-29", "close": 134.55, "volume": 291175.0}, {"date": "2024-10-30", "close": 135.8, "volume": 540860.0}, {"date": "2024-10-31", "close": 118.67, "volume": 1185124.0}, {"date": "2024-11-01", "close": 121.03, "volume": 675405.0}, {"date": "2024-11-04", "close": 119.13, "volume": 536023.0}, {"date": "2024-11-05", "close": 118.84, "volume": 366726.0}, {"date": "2024-11-06", "close": 122.9, "volume": 538247.0}, {"date": "2024-11-07", "close": 121.39, "volume": 384471.0}, {"date": "2024-11-08", "close": 120.2, "volume": 360979.0}, {"date": "2024-11-11", "close": 120.03, "volume": 277273.0}, {"date": "2024-11-12", "close": 116.22, "volume": 355408.0}, {"date": "2024-11-13", "close": 114.48, "volume": 297758.0}, {"date": "2024-11-14", "close": 115.2, "volume": 360663.0}, {"date": "2024-11-15", "close": 115.18, "volume": 640575.0}, {"date": "2024-11-18", "close": 114.9, "volume": 529079.0}, {"date": "2024-11-19", "close": 113.72, "volume": 557434.0}, {"date": "2024-11-20", "close": 114.13, "volume": 346396.0}, {"date": "2024-11-21", "close": 116.95, "volume": 294695.0}, {"date": "2024-11-22", "close": 119.26, "volume": 519831.0}, {"date": "2024-11-25", "close": 121.68, "volume": 555993.0}, {"date": "2024-11-26", "close": 120.87, "volume": 383307.0}, {"date": "2024-11-27", "close": 119.39, "volume": 285071.0}, {"date": "2024-11-29", "close": 120.16, "volume": 134199.0}, {"date": "2024-12-02", "close": 122.6, "volume": 315927.0}, {"date": "2024-12-03", "close": 121.28, "volume": 514682.0}, {"date": "2024-12-04", "close": 120.57, "volume": 634179.0}, {"date": "2024-12-05", "close": 119.36, "volume": 314066.0}, {"date": "2024-12-06", "close": 120.49, "volume": 268508.0}, {"date": "2024-12-09", "close": 122.44, "volume": 397906.0}, {"date": "2024-12-10", "close": 120.2, "volume": 409616.0}, {"date": "2024-12-11", "close": 123.07, "volume": 416813.0}, {"date": "2024-12-12", "close": 122.02, "volume": 406781.0}, {"date": "2024-12-13", "close": 120.3, "volume": 414357.0}, {"date": "2024-12-16", "close": 119.29, "volume": 464802.0}, {"date": "2024-12-17", "close": 117.92, "volume": 456405.0}, {"date": "2024-12-18", "close": 115.8, "volume": 454510.0}, {"date": "2024-12-19", "close": 115.42, "volume": 648742.0}, {"date": "2024-12-20", "close": 114.75, "volume": 1447972.0}, {"date": "2024-12-23", "close": 114.94, "volume": 526582.0}, {"date": "2024-12-24", "close": 115.47, "volume": 131649.0}, {"date": "2024-12-26", "close": 115.03, "volume": 328512.0}, {"date": "2024-12-27", "close": 113.97, "volume": 235385.0}, {"date": "2024-12-30", "close": 112.44, "volume": 320362.0}, {"date": "2024-12-31", "close": 113.12, "volume": 372015.0}, {"date": "2025-01-02", "close": 111.38, "volume": 290877.0}, {"date": "2025-01-03", "close": 113.14, "volume": 301798.0}, {"date": "2025-01-06", "close": 112.12, "volume": 500799.0}, {"date": "2025-01-07", "close": 113.46, "volume": 404215.0}, {"date": "2025-01-08", "close": 112.09, "volume": 397255.0}, {"date": "2025-01-10", "close": 111.95, "volume": 406384.0}, {"date": "2025-01-13", "close": 110.94, "volume": 446148.0}, {"date": "2025-01-14", "close": 112.89, "volume": 371448.0}, {"date": "2025-01-15", "close": 114.23, "volume": 428965.0}, {"date": "2025-01-16", "close": 114.97, "volume": 385631.0}, {"date": "2025-01-17", "close": 116.65, "volume": 348861.0}, {"date": "2025-01-21", "close": 119.26, "volume": 710087.0}, {"date": "2025-01-22", "close": 119.16, "volume": 548100.0}, {"date": "2025-01-23", "close": 119.3, "volume": 307758.0}, {"date": "2025-01-24", "close": 119.2, "volume": 358360.0}, {"date": "2025-01-27", "close": 116.18, "volume": 439820.0}, {"date": "2025-01-28", "close": 117.25, "volume": 478062.0}, {"date": "2025-01-29", "close": 117.64, "volume": 517035.0}, {"date": "2025-01-30", "close": 117.0, "volume": 333375.0}, {"date": "2025-01-31", "close": 116.55, "volume": 389974.0}, {"date": "2025-02-03", "close": 113.5, "volume": 477876.0}, {"date": "2025-02-04", "close": 113.8, "volume": 462694.0}, {"date": "2025-02-05", "close": 114.91, "volume": 769326.0}, {"date": "2025-02-06", "close": 109.72, "volume": 1458337.0}, {"date": "2025-02-07", "close": 106.98, "volume": 1097258.0}, {"date": "2025-02-10", "close": 107.8, "volume": 573975.0}, {"date": "2025-02-11", "close": 107.61, "volume": 611809.0}, {"date": "2025-02-12", "close": 106.82, "volume": 388183.0}, {"date": "2025-02-13", "close": 108.22, "volume": 372333.0}, {"date": "2025-02-14", "close": 109.12, "volume": 431226.0}, {"date": "2025-02-18", "close": 110.88, "volume": 529541.0}, {"date": "2025-02-19", "close": 111.88, "volume": 550170.0}, {"date": "2025-02-20", "close": 112.19, "volume": 482553.0}, {"date": "2025-02-21", "close": 111.35, "volume": 560535.0}, {"date": "2025-02-24", "close": 111.75, "volume": 546272.0}, {"date": "2025-02-25", "close": 110.15, "volume": 847184.0}, {"date": "2025-02-26", "close": 109.89, "volume": 570264.0}, {"date": "2025-02-27", "close": 108.27, "volume": 369732.0}, {"date": "2025-02-28", "close": 108.07, "volume": 476139.0}, {"date": "2025-03-03", "close": 105.63, "volume": 501503.0}, {"date": "2025-03-04", "close": 104.37, "volume": 612315.0}, {"date": "2025-03-05", "close": 105.93, "volume": 380175.0}, {"date": "2025-03-06", "close": 105.88, "volume": 454546.0}, {"date": "2025-03-07", "close": 109.34, "volume": 467916.0}, {"date": "2025-03-10", "close": 107.52, "volume": 521353.0}, {"date": "2025-03-11", "close": 104.62, "volume": 449874.0}, {"date": "2025-03-12", "close": 102.59, "volume": 599063.0}, {"date": "2025-03-13", "close": 101.93, "volume": 547445.0}, {"date": "2025-03-14", "close": 104.72, "volume": 557045.0}, {"date": "2025-03-17", "close": 105.63, "volume": 378823.0}, {"date": "2025-03-18", "close": 107.43, "volume": 425519.0}, {"date": "2025-03-19", "close": 108.94, "volume": 576768.0}, {"date": "2025-03-20", "close": 105.94, "volume": 377151.0}, {"date": "2025-03-21", "close": 104.4, "volume": 3018185.0}, {"date": "2025-03-24", "close": 108.35, "volume": 575483.0}, {"date": "2025-03-25", "close": 107.1, "volume": 354872.0}, {"date": "2025-03-26", "close": 106.94, "volume": 399277.0}, {"date": "2025-03-27", "close": 105.36, "volume": 412942.0}, {"date": "2025-03-28", "close": 103.71, "volume": 343356.0}, {"date": "2025-03-31", "close": 103.83, "volume": 489217.0}, {"date": "2025-04-01", "close": 103.22, "volume": 361573.0}, {"date": "2025-04-02", "close": 105.16, "volume": 504794.0}, {"date": "2025-04-03", "close": 96.11, "volume": 668217.0}, {"date": "2025-04-04", "close": 92.34, "volume": 827405.0}, {"date": "2025-04-07", "close": 90.32, "volume": 1033996.0}, {"date": "2025-04-08", "close": 92.08, "volume": 1746735.0}, {"date": "2025-04-09", "close": 101.01, "volume": 1026715.0}, {"date": "2025-04-10", "close": 96.68, "volume": 1040477.0}, {"date": "2025-04-11", "close": 97.81, "volume": 554127.0}, {"date": "2025-04-14", "close": 100.0, "volume": 571575.0}, {"date": "2025-04-15", "close": 100.6, "volume": 818294.0}, {"date": "2025-04-16", "close": 100.49, "volume": 657972.0}, {"date": "2025-04-17", "close": 102.19, "volume": 512286.0}, {"date": "2025-04-21", "close": 102.21, "volume": 669000.0}, {"date": "2025-04-22", "close": 104.76, "volume": 636445.0}, {"date": "2025-04-23", "close": 107.78, "volume": 895537.0}, {"date": "2025-04-24", "close": 112.08, "volume": 527654.0}, {"date": "2025-04-25", "close": 111.72, "volume": 719268.0}, {"date": "2025-04-28", "close": 112.97, "volume": 729759.0}, {"date": "2025-04-29", "close": 111.38, "volume": 538520.0}, {"date": "2025-04-30", "close": 111.36, "volume": 1998827.0}, {"date": "2025-05-01", "close": 113.07, "volume": 1288492.0}, {"date": "2025-05-02", "close": 115.15, "volume": 697067.0}, {"date": "2025-05-05", "close": 116.57, "volume": 652859.0}, {"date": "2025-05-06", "close": 115.09, "volume": 512250.0}, {"date": "2025-05-07", "close": 115.46, "volume": 545883.0}, {"date": "2025-05-08", "close": 118.34, "volume": 466686.0}, {"date": "2025-05-09", "close": 117.93, "volume": 425191.0}, {"date": "2025-05-12", "close": 121.75, "volume": 658927.0}, {"date": "2025-05-13", "close": 121.22, "volume": 622495.0}, {"date": "2025-05-14", "close": 120.11, "volume": 537586.0}, {"date": "2025-05-15", "close": 120.59, "volume": 548310.0}, {"date": "2025-05-16", "close": 121.93, "volume": 491402.0}, {"date": "2025-05-19", "close": 120.93, "volume": 457741.0}, {"date": "2025-05-20", "close": 120.64, "volume": 425349.0}, {"date": "2025-05-21", "close": 118.69, "volume": 430207.0}, {"date": "2025-05-22", "close": 119.15, "volume": 316482.0}, {"date": "2025-05-23", "close": 117.13, "volume": 264306.0}, {"date": "2025-05-27", "close": 119.91, "volume": 345632.0}, {"date": "2025-05-28", "close": 118.52, "volume": 312940.0}, {"date": "2025-05-29", "close": 119.27, "volume": 292680.0}, {"date": "2025-05-30", "close": 118.38, "volume": 539357.0}, {"date": "2025-06-02", "close": 117.51, "volume": 378157.0}, {"date": "2025-06-03", "close": 120.31, "volume": 345602.0}, {"date": "2025-06-04", "close": 120.06, "volume": 436855.0}, {"date": "2025-06-05", "close": 120.76, "volume": 518290.0}, {"date": "2025-06-06", "close": 121.93, "volume": 418860.0}, {"date": "2025-06-09", "close": 123.28, "volume": 620424.0}, {"date": "2025-06-10", "close": 125.08, "volume": 535412.0}, {"date": "2025-06-11", "close": 124.41, "volume": 456784.0}, {"date": "2025-06-12", "close": 123.5, "volume": 331934.0}, {"date": "2025-06-13", "close": 122.03, "volume": 792652.0}, {"date": "2025-06-16", "close": 124.83, "volume": 329513.0}, {"date": "2025-06-17", "close": 124.14, "volume": 381066.0}, {"date": "2025-06-18", "close": 123.49, "volume": 444798.0}, {"date": "2025-06-20", "close": 123.69, "volume": 758457.0}, {"date": "2025-06-23", "close": 125.96, "volume": 529055.0}, {"date": "2025-06-24", "close": 126.55, "volume": 575349.0}, {"date": "2025-06-25", "close": 127.0, "volume": 345395.0}, {"date": "2025-06-26", "close": 128.28, "volume": 353905.0}, {"date": "2025-06-27", "close": 127.26, "volume": 561875.0}, {"date": "2025-06-30", "close": 127.43, "volume": 359514.0}, {"date": "2025-07-01", "close": 129.76, "volume": 457714.0}, {"date": "2025-07-02", "close": 131.94, "volume": 503688.0}, {"date": "2025-07-03", "close": 132.17, "volume": 240850.0}, {"date": "2025-07-07", "close": 130.21, "volume": 340525.0}, {"date": "2025-07-08", "close": 132.0, "volume": 507447.0}, {"date": "2025-07-09", "close": 132.57, "volume": 369518.0}, {"date": "2025-07-10", "close": 133.24, "volume": 492019.0}, {"date": "2025-07-11", "close": 132.16, "volume": 309281.0}, {"date": "2025-07-14", "close": 131.93, "volume": 262434.0}, {"date": "2025-07-15", "close": 130.5, "volume": 371778.0}, {"date": "2025-07-16", "close": 130.5, "volume": 277235.0}, {"date": "2025-07-17", "close": 130.73, "volume": 320901.0}, {"date": "2025-07-18", "close": 130.47, "volume": 403043.0}, {"date": "2025-07-21", "close": 130.37, "volume": 437390.0}, {"date": "2025-07-22", "close": 130.46, "volume": 430040.0}, {"date": "2025-07-23", "close": 130.33, "volume": 347275.0}, {"date": "2025-07-24", "close": 127.15, "volume": 317824.0}, {"date": "2025-07-25", "close": 127.81, "volume": 315045.0}, {"date": "2025-07-28", "close": 128.71, "volume": 364650.0}, {"date": "2025-07-29", "close": 130.03, "volume": 385905.0}, {"date": "2025-07-30", "close": 129.78, "volume": 803069.0}, {"date": "2025-07-31", "close": 116.0, "volume": 1303146.0}, {"date": "2025-08-01", "close": 114.66, "volume": 1038603.0}, {"date": "2025-08-04", "close": 116.11, "volume": 674348.0}, {"date": "2025-08-05", "close": 117.67, "volume": 489531.0}, {"date": "2025-08-06", "close": 116.21, "volume": 698931.0}, {"date": "2025-08-07", "close": 118.52, "volume": 555771.0}, {"date": "2025-08-08", "close": 120.89, "volume": 469966.0}, {"date": "2025-08-11", "close": 119.95, "volume": 419397.0}, {"date": "2025-08-12", "close": 123.4, "volume": 365208.0}, {"date": "2025-08-13", "close": 127.4, "volume": 587702.0}, {"date": "2025-08-14", "close": 125.86, "volume": 386497.0}, {"date": "2025-08-15", "close": 123.71, "volume": 311510.0}, {"date": "2025-08-18", "close": 123.49, "volume": 330471.0}, {"date": "2025-08-19", "close": 125.27, "volume": 470226.0}, {"date": "2025-08-20", "close": 124.93, "volume": 555625.0}, {"date": "2025-08-21", "close": 124.22, "volume": 268897.0}, {"date": "2025-08-22", "close": 130.07, "volume": 390934.0}, {"date": "2025-08-25", "close": 128.99, "volume": 287813.0}, {"date": "2025-08-26", "close": 127.01, "volume": 835139.0}, {"date": "2025-08-27", "close": 127.78, "volume": 523157.0}, {"date": "2025-08-28", "close": 126.82, "volume": 367656.0}, {"date": "2025-08-29", "close": 126.33, "volume": 450635.0}, {"date": "2025-09-02", "close": 123.58, "volume": 419552.0}, {"date": "2025-09-03", "close": 124.33, "volume": 391713.0}, {"date": "2025-09-04", "close": 126.7, "volume": 338808.0}, {"date": "2025-09-05", "close": 127.64, "volume": 426694.0}, {"date": "2025-09-08", "close": 126.1, "volume": 425604.0}, {"date": "2025-09-09", "close": 126.22, "volume": 451966.0}, {"date": "2025-09-10", "close": 127.06, "volume": 372910.0}, {"date": "2025-09-11", "close": 129.26, "volume": 358539.0}, {"date": "2025-09-12", "close": 128.34, "volume": 513819.0}, {"date": "2025-09-15", "close": 127.53, "volume": 319847.0}, {"date": "2025-09-16", "close": 127.0, "volume": 534144.0}, {"date": "2025-09-17", "close": 119.08, "volume": 1393211.0}, {"date": "2025-09-18", "close": 122.84, "volume": 500953.0}, {"date": "2025-09-19", "close": 121.72, "volume": 1856649.0}, {"date": "2025-09-22", "close": 121.94, "volume": 666060.0}, {"date": "2025-09-23", "close": 121.04, "volume": 409368.0}, {"date": "2025-09-24", "close": 120.93, "volume": 343347.0}, {"date": "2025-09-25", "close": 118.84, "volume": 376486.0}, {"date": "2025-09-26", "close": 120.92, "volume": 331101.0}, {"date": "2025-09-29", "close": 120.58, "volume": 308391.0}, {"date": "2025-09-30", "close": 121.0, "volume": 363354.0}, {"date": "2025-10-01", "close": 121.69, "volume": 408923.0}, {"date": "2025-10-02", "close": 122.45, "volume": 372700.0}, {"date": "2025-10-03", "close": 121.59, "volume": 491142.0}, {"date": "2025-10-06", "close": 122.89, "volume": 284974.0}, {"date": "2025-10-07", "close": 119.57, "volume": 322306.0}, {"date": "2025-10-08", "close": 120.48, "volume": 400628.0}, {"date": "2025-10-09", "close": 117.81, "volume": 395784.0}, {"date": "2025-10-10", "close": 113.5, "volume": 477574.0}, {"date": "2025-10-13", "close": 113.65, "volume": 748824.0}, {"date": "2025-10-14", "close": 115.85, "volume": 642562.0}, {"date": "2025-10-15", "close": 117.48, "volume": 492837.0}, {"date": "2025-10-16", "close": 118.06, "volume": 600367.0}, {"date": "2025-10-17", "close": 119.15, "volume": 689407.0}, {"date": "2025-10-20", "close": 124.75, "volume": 581880.0}, {"date": "2025-10-21", "close": 125.34, "volume": 550081.0}, {"date": "2025-10-22", "close": 120.07, "volume": 500033.0}, {"date": "2025-10-23", "close": 121.11, "volume": 625512.0}, {"date": "2025-10-24", "close": 119.97, "volume": 376829.0}, {"date": "2025-10-27", "close": 119.34, "volume": 1050103.0}, {"date": "2025-10-28", "close": 118.27, "volume": 817702.0}, {"date": "2025-10-29", "close": 116.1, "volume": 889040.0}, {"date": "2025-10-30", "close": 113.23, "volume": 1093195.0}, {"date": "2025-10-31", "close": 111.55, "volume": 2216009.0}, {"date": "2025-11-03", "close": 111.45, "volume": 1417351.0}, {"date": "2025-11-04", "close": 111.63, "volume": 1121050.0}, {"date": "2025-11-05", "close": 112.83, "volume": 732428.0}, {"date": "2025-11-06", "close": 111.2, "volume": 561448.0}, {"date": "2025-11-07", "close": 111.71, "volume": 744846.0}, {"date": "2025-11-10", "close": 112.3, "volume": 630052.0}, {"date": "2025-11-11", "close": 110.44, "volume": 642894.0}, {"date": "2025-11-12", "close": 111.27, "volume": 506917.0}, {"date": "2025-11-13", "close": 110.21, "volume": 639645.0}, {"date": "2025-11-14", "close": 108.16, "volume": 538113.0}, {"date": "2025-11-17", "close": 104.86, "volume": 436894.0}, {"date": "2025-11-18", "close": 105.3, "volume": 410356.0}, {"date": "2025-11-19", "close": 104.3, "volume": 372661.0}, {"date": "2025-11-20", "close": 101.87, "volume": 458595.0}, {"date": "2025-11-21", "close": 105.74, "volume": 599173.0}, {"date": "2025-11-24", "close": 105.88, "volume": 575289.0}, {"date": "2025-11-25", "close": 106.83, "volume": 571129.0}, {"date": "2025-11-26", "close": 107.9, "volume": 446049.0}, {"date": "2025-11-28", "close": 108.01, "volume": 178340.0}, {"date": "2025-12-01", "close": 107.75, "volume": 410300.0}, {"date": "2025-12-02", "close": 108.9, "volume": 416938.0}, {"date": "2025-12-03", "close": 110.95, "volume": 432862.0}, {"date": "2025-12-04", "close": 111.31, "volume": 377166.0}, {"date": "2025-12-05", "close": 112.48, "volume": 455849.0}, {"date": "2025-12-08", "close": 112.93, "volume": 514810.0}, {"date": "2025-12-09", "close": 113.68, "volume": 595454.0}, {"date": "2025-12-10", "close": 116.33, "volume": 632772.0}, {"date": "2025-12-11", "close": 115.2, "volume": 548593.0}, {"date": "2025-12-12", "close": 113.59, "volume": 478327.0}, {"date": "2025-12-15", "close": 113.46, "volume": 526376.0}, {"date": "2025-12-16", "close": 112.76, "volume": 497319.0}, {"date": "2025-12-17", "close": 111.78, "volume": 349380.0}, {"date": "2025-12-18", "close": 111.26, "volume": 516972.0}, {"date": "2025-12-19", "close": 113.2, "volume": 733808.0}, {"date": "2025-12-22", "close": 113.31, "volume": 492893.0}, {"date": "2025-12-23", "close": 112.43, "volume": 262365.0}, {"date": "2025-12-24", "close": 112.52, "volume": 171542.0}, {"date": "2025-12-26", "close": 113.39, "volume": 170912.0}, {"date": "2025-12-29", "close": 113.04, "volume": 336058.0}, {"date": "2025-12-30", "close": 113.01, "volume": 382888.0}, {"date": "2025-12-31", "close": 110.18, "volume": 561320.0}, {"date": "2026-01-02", "close": 113.04, "volume": 336261.0}, {"date": "2026-01-05", "close": 112.98, "volume": 476569.0}, {"date": "2026-01-06", "close": 113.5, "volume": 736523.0}, {"date": "2026-01-07", "close": 111.53, "volume": 534859.0}, {"date": "2026-01-08", "close": 113.37, "volume": 384623.0}, {"date": "2026-01-09", "close": 114.99, "volume": 494513.0}, {"date": "2026-01-12", "close": 115.3, "volume": 527367.0}, {"date": "2026-01-13", "close": 115.95, "volume": 486531.0}, {"date": "2026-01-14", "close": 116.0, "volume": 340113.0}, {"date": "2026-01-15", "close": 118.65, "volume": 341022.0}, {"date": "2026-01-16", "close": 118.2, "volume": 315719.0}, {"date": "2026-01-20", "close": 113.37, "volume": 468625.0}, {"date": "2026-01-21", "close": 118.23, "volume": 327198.0}, {"date": "2026-01-22", "close": 118.47, "volume": 536745.0}, {"date": "2026-01-23", "close": 116.66, "volume": 451780.0}, {"date": "2026-01-26", "close": 117.74, "volume": 407042.0}, {"date": "2026-01-27", "close": 121.1, "volume": 796328.0}, {"date": "2026-01-28", "close": 128.41, "volume": 1254175.0}, {"date": "2026-01-29", "close": 132.91, "volume": 1039572.0}, {"date": "2026-01-30", "close": 132.49, "volume": 843235.0}, {"date": "2026-02-02", "close": 133.62, "volume": 676914.0}, {"date": "2026-02-03", "close": 135.36, "volume": 647039.0}, {"date": "2026-02-04", "close": 137.99, "volume": 760157.0}, {"date": "2026-02-05", "close": 141.1, "volume": 1330221.0}, {"date": "2026-02-06", "close": 158.6, "volume": 2791112.0}, {"date": "2026-02-09", "close": 158.11, "volume": 1055175.0}, {"date": "2026-02-10", "close": 156.02, "volume": 545043.0}, {"date": "2026-02-11", "close": 157.81, "volume": 735325.0}, {"date": "2026-02-12", "close": 155.64, "volume": 619068.0}, {"date": "2026-02-13", "close": 156.19, "volume": 595433.0}, {"date": "2026-02-17", "close": 152.79, "volume": 527453.0}, {"date": "2026-02-18", "close": 153.03, "volume": 460442.0}, {"date": "2026-02-19", "close": 153.88, "volume": 557555.0}, {"date": "2026-02-20", "close": 157.03, "volume": 618578.0}, {"date": "2026-02-23", "close": 159.66, "volume": 699014.0}, {"date": "2026-02-24", "close": 156.9, "volume": 757924.0}, {"date": "2026-02-25", "close": 154.3, "volume": 700957.0}, {"date": "2026-02-26", "close": 153.85, "volume": 450318.0}, {"date": "2026-02-27", "close": 152.16, "volume": 806835.0}, {"date": "2026-03-02", "close": 149.96, "volume": 479080.0}, {"date": "2026-03-03", "close": 145.85, "volume": 357495.0}, {"date": "2026-03-04", "close": 143.46, "volume": 639287.0}, {"date": "2026-03-05", "close": 143.13, "volume": 529882.0}, {"date": "2026-03-06", "close": 138.36, "volume": 424129.0}, {"date": "2026-03-09", "close": 139.84, "volume": 647041.0}, {"date": "2026-03-10", "close": 139.96, "volume": 495402.0}, {"date": "2026-03-11", "close": 142.1, "volume": 756095.0}, {"date": "2026-03-12", "close": 140.53, "volume": 501585.0}, {"date": "2026-03-13", "close": 140.44, "volume": 407185.0}, {"date": "2026-03-16", "close": 141.03, "volume": 315775.0}, {"date": "2026-03-17", "close": 140.89, "volume": 474380.0}, {"date": "2026-03-18", "close": 140.12, "volume": 497370.0}, {"date": "2026-03-19", "close": 140.57, "volume": 388115.0}, {"date": "2026-03-20", "close": 136.64, "volume": 669425.0}, {"date": "2026-03-23", "close": 139.9, "volume": 487358.0}, {"date": "2026-03-24", "close": 144.24, "volume": 453615.0}, {"date": "2026-03-25", "close": 146.13, "volume": 328407.0}, {"date": "2026-03-26", "close": 143.24, "volume": 266847.0}, {"date": "2026-03-27", "close": 139.63, "volume": 549363.0}, {"date": "2026-03-30", "close": 136.29, "volume": 590927.0}, {"date": "2026-03-31", "close": 143.41, "volume": 385031.0}, {"date": "2026-04-01", "close": 146.63, "volume": 383283.0}, {"date": "2026-04-02", "close": 145.85, "volume": 369659.0}, {"date": "2026-04-06", "close": 147.23, "volume": 447555.0}, {"date": "2026-04-07", "close": 147.76, "volume": 448761.0}, {"date": "2026-04-08", "close": 154.98, "volume": 678339.0}, {"date": "2026-04-09", "close": 157.43, "volume": 894684.0}, {"date": "2026-04-10", "close": 158.19, "volume": 405206.0}, {"date": "2026-04-13", "close": 174.9, "volume": 1169356.0}, {"date": "2026-04-14", "close": 173.66, "volume": 945832.0}, {"date": "2026-04-15", "close": 168.98, "volume": 481498.0}, {"date": "2026-04-16", "close": 171.84, "volume": 437693.0}, {"date": "2026-04-17", "close": 174.97, "volume": 449131.0}, {"date": "2026-04-20", "close": 175.97, "volume": 492171.0}, {"date": "2026-04-21", "close": 178.11, "volume": 433206.0}, {"date": "2026-04-22", "close": 181.54, "volume": 507402.0}, {"date": "2026-04-23", "close": 187.5, "volume": 980664.0}, {"date": "2026-04-24", "close": 187.02, "volume": 683458.0}, {"date": "2026-04-27", "close": 186.51, "volume": 525435.0}, {"date": "2026-04-28", "close": 184.02, "volume": 409418.0}, {"date": "2026-04-29", "close": 185.98, "volume": 795572.0}, {"date": "2026-04-30", "close": 187.83, "volume": 639771.0}, {"date": "2026-05-01", "close": 184.52, "volume": 649507.0}, {"date": "2026-05-04", "close": 185.52, "volume": 598789.0}, {"date": "2026-05-05", "close": 186.41, "volume": 523760.0}, {"date": "2026-05-06", "close": 191.85, "volume": 2199982.0}, {"date": "2026-05-07", "close": 189.83, "volume": 1769296.0}, {"date": "2026-05-08", "close": 194.95, "volume": 951765.0}, {"date": "2026-05-11", "close": 202.56, "volume": 772320.0}, {"date": "2026-05-12", "close": 201.46, "volume": 767967.0}, {"date": "2026-05-13", "close": 211.82, "volume": 800520.0}, {"date": "2026-05-14", "close": 214.24, "volume": 801433.0}, {"date": "2026-05-15", "close": 208.37, "volume": 778028.0}, {"date": "2026-05-18", "close": 207.93, "volume": 912225.0}, {"date": "2026-05-19", "close": 206.27, "volume": 1127699.0}, {"date": "2026-05-20", "close": 214.45, "volume": 571080.0}, {"date": "2026-05-21", "close": 212.84, "volume": 555091.0}, {"date": "2026-05-22", "close": 217.33, "volume": 434916.0}, {"date": "2026-05-26", "close": 223.03, "volume": 714464.0}, {"date": "2026-05-27", "close": 217.51, "volume": 1174085.0}, {"date": "2026-05-28", "close": 216.01, "volume": 989833.0}, {"date": "2026-05-29", "close": 214.63, "volume": 1059915.0}, {"date": "2026-06-01", "close": 217.51, "volume": 905480.0}, {"date": "2026-06-02", "close": 228.4, "volume": 799715.0}, {"date": "2026-06-03", "close": 229.35, "volume": 651313.0}, {"date": "2026-06-04", "close": 224.39, "volume": 553425.0}, {"date": "2026-06-05", "close": 219.09, "volume": 440990.0}, {"date": "2026-06-08", "close": 219.63, "volume": 430991.0}, {"date": "2026-06-09", "close": 219.4, "volume": 593991.0}, {"date": "2026-06-10", "close": 215.49, "volume": 369091.0}, {"date": "2026-06-11", "close": 222.86, "volume": 355138.0}, {"date": "2026-06-12", "close": 226.78, "volume": 353544.0}, {"date": "2026-06-15", "close": 229.27, "volume": 399880.0}, {"date": "2026-06-16", "close": 228.76, "volume": 547600.0}, {"date": "2026-06-17", "close": 225.99, "volume": 421886.0}, {"date": "2026-06-18", "close": 232.7, "volume": 875616.0}, {"date": "2026-06-22", "close": 234.83, "volume": 509247.0}, {"date": "2026-06-23", "close": 225.44, "volume": 449671.0}, {"date": "2026-06-24", "close": 224.77, "volume": 572111.0}, {"date": "2026-06-25", "close": 229.03, "volume": 870063.0}, {"date": "2026-06-26", "close": 215.15, "volume": 953392.0}, {"date": "2026-06-29", "close": 214.93, "volume": 768823.0}, {"date": "2026-06-30", "close": 213.41, "volume": 811400.0}, {"date": "2026-07-01", "close": 209.61, "volume": 694345.0}, {"date": "2026-07-02", "close": 197.48, "volume": 798007.0}, {"date": "2026-07-06", "close": 197.82, "volume": 593625.0}, {"date": "2026-07-07", "close": 193.88, "volume": 639859.0}, {"date": "2026-07-08", "close": 198.52, "volume": 593714.0}, {"date": "2026-07-09", "close": 205.29, "volume": 783038.0}, {"date": "2026-07-10", "close": 206.41, "volume": 431428.0}, {"date": "2026-07-13", "close": 201.78, "volume": 464585.0}, {"date": "2026-07-14", "close": 206.5, "volume": 405784.0}, {"date": "2026-07-15", "close": 206.1, "volume": 563897.0}, {"date": "2026-07-16", "close": 204.1, "volume": 444903.0}, {"date": "2026-07-17", "close": 206.61, "volume": 437037.0}, {"date": "2026-07-20", "close": 205.61, "volume": 406183.0}, {"date": "2026-07-21", "close": 216.23, "volume": 517615.0}, {"date": "2026-07-22", "close": 218.79, "volume": 543359.0}, {"date": "2026-07-23", "close": 215.11, "volume": 480127.0}, {"date": "2026-07-24", "close": 212.27, "volume": 325911.0}, {"date": "2026-07-27", "close": 213.23, "volume": 546331.0}, {"date": "2026-07-28", "close": 211.39, "volume": 553634.0}, {"date": "2026-07-29", "close": 204.95, "volume": 637775.0}, {"date": "2026-07-30", "close": 212.85, "volume": 516430.0}, {"date": "2026-07-31", "close": 216.57, "volume": 459505.0}, {"date": "2026-08-03", "close": 216.81, "volume": 568623.0}, {"date": "2026-08-04", "close": 227.67, "volume": 788044.0}, {"date": "2026-08-05", "close": 226.85, "volume": 567504.0}, {"date": "2026-08-06", "close": 222.29, "volume": 757608.0}, {"date": "2026-08-07", "close": 203.51, "volume": 1167484.0}], "refreshing": true}