{"ticker": "BURL", "overview": {"cik": "1579298", "ticker": "BURL", "name": "Burlington Stores, Inc.", "industry": "Retail-Department Stores", "country": "United States", "sic": "5311", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381909", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000974", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001193125-26-371311", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369502", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335143", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335142", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332853", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000827", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296202", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000747", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281072", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277528", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000710", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272898", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271107", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000683", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263757", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000662", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000644", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-28", "title": "Quarterly report", "accession": "0001193125-26-245274", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-242954", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239405", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236924", "price_sensitive": false}]}, "description": "Burlington Stores, Inc. trades as BURL on the NYSE and is registered in the United States, classified under Retail-Department Stores (SIC 5311). Privy Trades holds 205 insider filings for the company, from November 2022 to September 2026. Across those, 9 insiders disclosed 48 sales totalling $33.00M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 48, "sell_sum": 32999605.33, "net": -32999605.33, "insiders": 9, "first_date": "2022-11-28", "last_date": "2026-09-01"}, "metrics": {"ticker": "BURL", "has_prices": true, "as_of": "2026-08-07", "last": 368.96, "prev_close": 371.15, "change": -2.1899999999999977, "change_pct": -0.005900579280614301, "session_volume": 641045.0, "vwap_5": 368.8824445924273, "vwap_20": 357.190993255022, "vwap_60": 327.9831631269242, "vwap_250": 296.67270929934966, "high_52w": 372.19, "low_52w": 242.43, "avg_volume_20": 631202.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-381909", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Jennifer Vecchio", "who_key": "Vecchio Jennifer", "role": "Group President and CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 435829.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President trims $436K of BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1641994/000119312526381909/0001193125-26-381909-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "13DG-0001562230-26-000120", "src": "13DG", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Burlington Stores, Inc.", "who_key": "Burlington Stores, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Burlington Stores, Inc. moves to a 8.8% passive stake in BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/0001562230-26-000120-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "13DG-0000019617-26-000309", "src": "13DG", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Burlington Stores, Inc.", "who_key": "Burlington Stores, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Burlington Stores, Inc. moves to a 9.8% passive stake in BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/0000019617-26-000309-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "0001193125-26-296202", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Jennifer Vecchio", "who_key": "Vecchio Jennifer", "role": "Group President and CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 529281.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider offloads $529K of BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526296202/0001193125-26-296202-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001193125-26-281072", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "William P. McNamara", "who_key": "MCNAMARA WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526281072/0001193125-26-281072-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192400}, {"id": "0001193125-26-277528", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Kristin Wolfe", "who_key": "Wolfe Kristin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2789594.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "CFO trims $2.8M of BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526277528/0001193125-26-277528-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199600}, {"id": "0001193125-26-272898", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Jennifer Vecchio", "who_key": "Vecchio Jennifer", "role": "Group President and CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7144823.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider sells $7.1M of BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526272898/0001193125-26-272898-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206800}, {"id": "0001193125-26-271107", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Stephen Ferroni", "who_key": "Ferroni Stephen", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 790110.9299999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider offloads $790K of BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526271107/0001193125-26-271107-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208240}, {"id": "0001193125-26-263757", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Matthew Pasch", "who_key": "Pasch Matthew", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1196833.3299999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider offloads $1.2M of BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526263757/0001193125-26-263757-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216880}, {"id": "0001193125-26-236903", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Jessica Rodriguez", "who_key": "Rodriguez Jessica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526236903/0001193125-26-236903-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-236901", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Michael C. Skirvin", "who_key": "Skirvin Michael C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526236901/0001193125-26-236901-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-236905", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Jordan Hitch", "who_key": "HITCH JORDAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526236905/0001193125-26-236905-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-236902", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Edmond J. English", "who_key": "ENGLISH EDMOND J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526236902/0001193125-26-236902-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-236916", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Shira Goodman", "who_key": "Goodman Shira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526236916/0001193125-26-236916-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-236920", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Michael Goodwin", "who_key": "Goodwin Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526236920/0001193125-26-236920-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-236921", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "William P. McNamara", "who_key": "MCNAMARA WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526236921/0001193125-26-236921-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-236923", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Laura Sen", "who_key": "SEN LAURA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526236923/0001193125-26-236923-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-236922", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Paul Sullivan", "who_key": "Sullivan Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526236922/0001193125-26-236922-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "0001193125-26-236924", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "John Mahoney", "who_key": "MAHONEY JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526236924/0001193125-26-236924-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239920}, {"id": "13DG-0001562230-26-000085", "src": "13DG", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Burlington Stores, Inc.", "who_key": "Burlington Stores, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Burlington Stores, Inc. moves to a 10% passive stake in BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/0001562230-26-000085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "0001193125-26-211976", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Travis Marquette", "who_key": "Marquette Travis", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 59599.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider offloads $60K of BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526211976/0001193125-26-211976-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261520}, {"id": "0001193125-26-206447", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Sullivan Michael B. O", "who_key": "O SULLIVAN MICHAEL B", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2031121.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "CEO files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526206447/0001193125-26-206447-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262960}, {"id": "0001193125-26-206444", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Travis Marquette", "who_key": "Marquette Travis", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 276601.31999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider sells $277K of BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526206444/0001193125-26-206444-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262960}, {"id": "0001193125-26-206445", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Matthew Pasch", "who_key": "Pasch Matthew", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 134469.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526206445/0001193125-26-206445-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262960}, {"id": "0001193125-26-206449", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Jennifer Vecchio", "who_key": "Vecchio Jennifer", "role": "Group President and CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1274634.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526206449/0001193125-26-206449-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262960}, {"id": "0001193125-26-206448", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Stephen Ferroni", "who_key": "Ferroni Stephen", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49097.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526206448/0001193125-26-206448-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262960}, {"id": "0001193125-26-206450", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Kristin Wolfe", "who_key": "Wolfe Kristin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 381282.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "CFO files routine paperwork on BURL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526206450/0001193125-26-206450-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267280}, {"id": "13DG-0002100119-26-000230", "src": "13DG", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Burlington Stores, Inc.", "who_key": "Burlington Stores, 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": "Retail-Department Stores", "country": "United States", "headline": "Burlington Stores, Inc. crosses 5% of BURL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/0002100119-26-000230-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "0001193125-26-142176", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Jennifer Vecchio", "who_key": "Vecchio Jennifer", "role": "Group President and CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 138653.69999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider sells $139K of BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526142176/0001193125-26-142176-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "0001193125-26-124142", "src": "INSIDERS", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Travis Marquette", "who_key": "Marquette Travis", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1232006.8499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider sells $1.2M of BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526124142/0001193125-26-124142-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322000}], "recent_buys": [], "institutional": [{"id": "13DG-0001562230-26-000120", "src": "13DG", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Burlington Stores, Inc.", "who_key": "Burlington Stores, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Burlington Stores, Inc. moves to a 8.8% passive stake in BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/0001562230-26-000120-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118960}, {"id": "13DG-0000019617-26-000309", "src": "13DG", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Burlington Stores, Inc.", "who_key": "Burlington Stores, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Burlington Stores, Inc. moves to a 9.8% passive stake in BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/0000019617-26-000309-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "13DG-0001562230-26-000085", "src": "13DG", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Burlington Stores, Inc.", "who_key": "Burlington Stores, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Burlington Stores, Inc. moves to a 10% passive stake in BURL", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/0001562230-26-000085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248560}, {"id": "13DG-0002100119-26-000230", "src": "13DG", "ticker": "BURL", "cik": "1579298", "company": "Burlington Stores, Inc.", "company_raw": "Burlington Stores, Inc.", "who": "Burlington Stores, Inc.", "who_key": "Burlington Stores, 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": "Retail-Department Stores", "country": "United States", "headline": "Burlington Stores, Inc. crosses 5% of BURL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/0002100119-26-000230-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "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": "Burlington Stores, Inc. Common Stock", "new_value": "Burlington Stores, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001579298", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001579298", "applied": 1, "detected_at": "2026-09-10T16:52:55.560726"}]}, "key_people": [{"who": "Jennifer Vecchio", "who_key": "Vecchio Jennifer", "role": "Group President and CMO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22982380.94, "net": -22982380.94, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 435829.17, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641994/000119312526381909/0001193125-26-381909-index.htm"}, {"action": "SELL", "amount": 529281.69, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526296202/0001193125-26-296202-index.htm"}, {"action": "SELL", "amount": 7144823.11, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526272898/0001193125-26-272898-index.htm"}, {"action": "SELL", "amount": 138653.69999999998, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526142176/0001193125-26-142176-index.htm"}, {"action": "SELL", "amount": 126992.03, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526091538/0001193125-26-091538-index.htm"}, {"action": "SELL", "amount": 124692.76, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526037604/0001193125-26-037604-index.htm"}, {"action": "SELL", "amount": 122561.43000000001, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526004453/0001193125-26-004453-index.htm"}, {"action": "SELL", "amount": 103751.68, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312525306715/0001193125-25-306715-index.htm"}, {"action": "SELL", "amount": 115008.95, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312525266978/0001193125-25-266978-index.htm"}, {"action": "SELL", "amount": 106440.83, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312525230189/0001193125-25-230189-index.htm"}, {"action": "SELL", "amount": 120927.89000000001, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000164199425000004/0001641994-25-000004-index.htm"}, {"action": "SELL", "amount": 113371.61000000002, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025103055/0000950170-25-103055-index.htm"}, {"action": "SELL", "amount": 99387.6, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025093863/0000950170-25-093863-index.htm"}, {"action": "SELL", "amount": 112685.33000000002, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025081635/0000950170-25-081635-index.htm"}, {"action": "SELL", "amount": 111772.28000000001, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025063550/0000950170-25-063550-index.htm"}, {"action": "SELL", "amount": 118906.84999999999, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025050398/0000950170-25-050398-index.htm"}, {"action": "SELL", "amount": 1185083.44, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025043846/0000950170-25-043846-index.htm"}, {"action": "SELL", "amount": 120169.08, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025033578/0000950170-25-033578-index.htm"}, {"action": "SELL", "amount": 135945.01, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025014513/0000950170-25-014513-index.htm"}, {"action": "SELL", "amount": 140764.03, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025002104/0000950170-25-002104-index.htm"}, {"action": "SELL", "amount": 145181.78, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024133266/0000950170-24-133266-index.htm"}, {"action": "SELL", "amount": 121393.72, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024121479/0000950170-24-121479-index.htm"}, {"action": "SELL", "amount": 127361.87, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024112353/0000950170-24-112353-index.htm"}, {"action": "SELL", "amount": 131348.52000000002, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024104002/0000950170-24-104002-index.htm"}, {"action": "SELL", "amount": 126154.86, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024090764/0000950170-24-090764-index.htm"}], "latest": {"action": "SELL", "amount": 435829.17, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1641994/000119312526381909/0001193125-26-381909-index.htm"}}, {"who": "Travis Marquette", "who_key": "Marquette Travis", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2859331.7499999995, "net": -2859331.7499999995, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 59599.59, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526211976/0001193125-26-211976-index.htm"}, {"action": "SELL", "amount": 276601.31999999995, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526206444/0001193125-26-206444-index.htm"}, {"action": "SELL", "amount": 1232006.8499999999, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526124142/0001193125-26-124142-index.htm"}, {"action": "SELL", "amount": 21953.659999999996, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312525234527/0001193125-25-234527-index.htm"}, {"action": "SELL", "amount": 45149.08, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025065687/0000950170-25-065687-index.htm"}, {"action": "SELL", "amount": 125644.79000000001, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025063551/0000950170-25-063551-index.htm"}, {"action": "SELL", "amount": 577282.2999999999, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025044393/0000950170-25-044393-index.htm"}, {"action": "SELL", "amount": 21076.16, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024113537/0000950170-24-113537-index.htm"}, {"action": "SELL", "amount": 500018.0, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024070648/0000950170-24-070648-index.htm"}], "latest": {"action": "SELL", "amount": 59599.59, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526211976/0001193125-26-211976-index.htm"}}, {"who": "Kristin Wolfe", "who_key": "Wolfe Kristin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2789594.4, "net": -2789594.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2789594.4, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526277528/0001193125-26-277528-index.htm"}], "latest": {"action": "SELL", "amount": 2789594.4, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526277528/0001193125-26-277528-index.htm"}}, {"who": "Stephen Ferroni", "who_key": "Ferroni Stephen", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1710502.02, "net": -1710502.02, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 790110.9299999999, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526271107/0001193125-26-271107-index.htm"}, {"action": "SELL", "amount": 315843.75, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000202012325000005/0002020123-25-000005-index.htm"}, {"action": "SELL", "amount": 108625.5, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017025083745/0000950170-25-083745-index.htm"}, {"action": "SELL", "amount": 495921.84, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024105520/0000950170-24-105520-index.htm"}], "latest": {"action": "SELL", "amount": 790110.9299999999, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526271107/0001193125-26-271107-index.htm"}}, {"who": "Matthew Pasch", "who_key": "Pasch Matthew", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1404620.89, "net": -1404620.89, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1196833.3299999998, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526263757/0001193125-26-263757-index.htm"}, {"action": "SELL", "amount": 207787.56, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024070656/0000950170-24-070656-index.htm"}], "latest": {"action": "SELL", "amount": 1196833.3299999998, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000119312526263757/0001193125-26-263757-index.htm"}}, {"who": "Jeffrey Laub", "who_key": "LAUB JEFFREY", "role": "SVP, Finance and CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 570647.7, "net": -570647.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 570647.7, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000120919122059033/0001209191-22-059033-index.htm"}], "latest": {"action": "SELL", "amount": 570647.7, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000120919122059033/0001209191-22-059033-index.htm"}}, {"who": "Paul Sullivan", "who_key": "Sullivan Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 472370.25, "net": -472370.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 472370.25, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024108757/0000950170-24-108757-index.htm"}], "latest": {"action": "SELL", "amount": 472370.25, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000095017024108757/0000950170-24-108757-index.htm"}}, {"who": "William P. McNamara", "who_key": "MCNAMARA WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 106130.0, "net": -106130.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106130.0, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000120919123020737/0001209191-23-020737-index.htm"}], "latest": {"action": "SELL", "amount": 106130.0, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1579298/000120919123020737/0001209191-23-020737-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -435829.17}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381909", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000974", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001193125-26-371311", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369502", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335143", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335142", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332853", "price_sensitive": true}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000827", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296202", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000747", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281072", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277528", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001969223-26-000710", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272898", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271107", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000683", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263757", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000662", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000644", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-28", "title": "Quarterly report", "accession": "0001193125-26-245274", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-242954", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-239405", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236924", "price_sensitive": false}], "performance": {"ticker": "BURL", "has_prices": true, "summary": {"n": 2, "avg": 0.4146755885558051, "win_rate": 1.0, "best": 0.5452527536960253, "worst": 0.2840984234155849, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 287.33, "return": 0.2840984234155849}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 238.77, "return": 0.5452527536960253}]}, "price_series": [{"date": "2016-08-08", "close": 75.86, "volume": 629207.0}, {"date": "2016-08-09", "close": 75.3, "volume": 643693.0}, {"date": "2016-08-10", "close": 76.37, "volume": 732604.0}, {"date": "2016-08-11", "close": 76.79, "volume": 875985.0}, {"date": "2016-08-12", "close": 76.69, "volume": 845452.0}, {"date": "2016-08-15", "close": 76.78, "volume": 951742.0}, {"date": "2016-08-16", "close": 75.56, "volume": 813984.0}, {"date": "2016-08-17", "close": 76.69, "volume": 1065067.0}, {"date": "2016-08-18", "close": 78.04, "volume": 1642560.0}, {"date": "2016-08-19", "close": 79.32, "volume": 884519.0}, {"date": "2016-08-22", "close": 79.07, "volume": 1098876.0}, {"date": "2016-08-23", "close": 79.56, "volume": 1473278.0}, {"date": "2016-08-24", "close": 78.5, "volume": 1969657.0}, {"date": "2016-08-25", "close": 80.95, "volume": 2524023.0}, {"date": "2016-08-26", "close": 81.46, "volume": 1300210.0}, {"date": "2016-08-29", "close": 81.01, "volume": 1046653.0}, {"date": "2016-08-30", "close": 79.66, "volume": 1081454.0}, {"date": "2016-08-31", "close": 81.22, "volume": 1587861.0}, {"date": "2016-09-01", "close": 82.59, "volume": 2561048.0}, {"date": "2016-09-02", "close": 83.99, "volume": 2462952.0}, {"date": "2016-09-06", "close": 83.73, "volume": 1587339.0}, {"date": "2016-09-07", "close": 83.83, "volume": 984830.0}, {"date": "2016-09-08", "close": 83.33, "volume": 745428.0}, {"date": "2016-09-09", "close": 81.89, "volume": 798492.0}, {"date": "2016-09-12", "close": 83.48, "volume": 1262108.0}, {"date": "2016-09-13", "close": 82.28, "volume": 1043201.0}, {"date": "2016-09-14", "close": 82.15, "volume": 1285585.0}, {"date": "2016-09-15", "close": 83.73, "volume": 952755.0}, {"date": "2016-09-16", "close": 83.85, "volume": 861494.0}, {"date": "2016-09-19", "close": 83.54, "volume": 616558.0}, {"date": "2016-09-20", "close": 83.04, "volume": 687935.0}, {"date": "2016-09-21", "close": 83.66, "volume": 1140266.0}, {"date": "2016-09-22", "close": 82.92, "volume": 809444.0}, {"date": "2016-09-23", "close": 83.05, "volume": 460409.0}, {"date": "2016-09-26", "close": 82.78, "volume": 710625.0}, {"date": "2016-09-27", "close": 83.57, "volume": 556157.0}, {"date": "2016-09-28", "close": 82.36, "volume": 697528.0}, {"date": "2016-09-29", "close": 81.62, "volume": 756667.0}, {"date": "2016-09-30", "close": 81.02, "volume": 963687.0}, {"date": "2016-10-03", "close": 79.4, "volume": 1114824.0}, {"date": "2016-10-04", "close": 79.09, "volume": 1094771.0}, {"date": "2016-10-05", "close": 79.61, "volume": 909741.0}, {"date": "2016-10-06", "close": 79.98, "volume": 977401.0}, {"date": "2016-10-07", "close": 81.39, "volume": 1331327.0}, {"date": "2016-10-10", "close": 79.31, "volume": 1466261.0}, {"date": "2016-10-11", "close": 78.08, "volume": 1368150.0}, {"date": "2016-10-12", "close": 78.21, "volume": 672309.0}, {"date": "2016-10-13", "close": 77.1, "volume": 1252820.0}, {"date": "2016-10-14", "close": 76.69, "volume": 797293.0}, {"date": "2016-10-17", "close": 77.22, "volume": 1074923.0}, {"date": "2016-10-18", "close": 76.26, "volume": 697141.0}, {"date": "2016-10-19", "close": 76.51, "volume": 911875.0}, {"date": "2016-10-20", "close": 76.23, "volume": 648688.0}, {"date": "2016-10-21", "close": 75.63, "volume": 903932.0}, {"date": "2016-10-24", "close": 75.14, "volume": 884650.0}, {"date": "2016-10-25", "close": 74.83, "volume": 1192120.0}, {"date": "2016-10-26", "close": 74.38, "volume": 731398.0}, {"date": "2016-10-27", "close": 73.46, "volume": 957356.0}, {"date": "2016-10-28", "close": 74.3, "volume": 787437.0}, {"date": "2016-10-31", "close": 74.94, "volume": 932276.0}, {"date": "2016-11-01", "close": 74.02, "volume": 2119646.0}, {"date": "2016-11-02", "close": 72.61, "volume": 1140803.0}, {"date": "2016-11-03", "close": 69.55, "volume": 3599383.0}, {"date": "2016-11-04", "close": 69.24, "volume": 1270535.0}, {"date": "2016-11-07", "close": 72.43, "volume": 1953428.0}, {"date": "2016-11-08", "close": 72.77, "volume": 1168721.0}, {"date": "2016-11-09", "close": 72.43, "volume": 2118763.0}, {"date": "2016-11-10", "close": 72.04, "volume": 1949856.0}, {"date": "2016-11-11", "close": 72.85, "volume": 1317013.0}, {"date": "2016-11-14", "close": 75.44, "volume": 2322410.0}, {"date": "2016-11-15", "close": 74.93, "volume": 1866385.0}, {"date": "2016-11-16", "close": 77.2, "volume": 1592996.0}, {"date": "2016-11-17", "close": 77.51, "volume": 1054333.0}, {"date": "2016-11-18", "close": 77.94, "volume": 2354680.0}, {"date": "2016-11-21", "close": 74.18, "volume": 3108630.0}, {"date": "2016-11-22", "close": 86.04, "volume": 7260443.0}, {"date": "2016-11-23", "close": 89.68, "volume": 3749134.0}, {"date": "2016-11-25", "close": 88.89, "volume": 532786.0}, {"date": "2016-11-28", "close": 87.38, "volume": 1251567.0}, {"date": "2016-11-29", "close": 88.92, "volume": 1282604.0}, {"date": "2016-11-30", "close": 87.92, "volume": 1098975.0}, {"date": "2016-12-01", "close": 88.76, "volume": 1196655.0}, {"date": "2016-12-02", "close": 88.76, "volume": 891223.0}, {"date": "2016-12-05", "close": 89.31, "volume": 864397.0}, {"date": "2016-12-06", "close": 88.95, "volume": 798904.0}, {"date": "2016-12-07", "close": 88.0, "volume": 1422197.0}, {"date": "2016-12-08", "close": 88.47, "volume": 689410.0}, {"date": "2016-12-09", "close": 87.76, "volume": 633942.0}, {"date": "2016-12-12", "close": 87.6, "volume": 767705.0}, {"date": "2016-12-13", "close": 87.21, "volume": 652830.0}, {"date": "2016-12-14", "close": 87.23, "volume": 982983.0}, {"date": "2016-12-15", "close": 87.87, "volume": 939262.0}, {"date": "2016-12-16", "close": 87.06, "volume": 1342493.0}, {"date": "2016-12-19", "close": 87.05, "volume": 928385.0}, {"date": "2016-12-20", "close": 88.12, "volume": 555019.0}, {"date": "2016-12-21", "close": 87.62, "volume": 381558.0}, {"date": "2016-12-22", "close": 85.79, "volume": 690476.0}, {"date": "2016-12-23", "close": 86.62, "volume": 430529.0}, {"date": "2016-12-27", "close": 86.05, "volume": 376544.0}, {"date": "2016-12-28", "close": 85.32, "volume": 348456.0}, {"date": "2016-12-29", "close": 85.35, "volume": 513855.0}, {"date": "2016-12-30", "close": 84.75, "volume": 652760.0}, {"date": "2017-01-03", "close": 84.78, "volume": 949525.0}, {"date": "2017-01-04", "close": 86.88, "volume": 1377636.0}, {"date": "2017-01-05", "close": 87.13, "volume": 1531484.0}, {"date": "2017-01-06", "close": 85.35, "volume": 1120544.0}, {"date": "2017-01-09", "close": 85.49, "volume": 711851.0}, {"date": "2017-01-10", "close": 87.39, "volume": 765228.0}, {"date": "2017-01-11", "close": 85.54, "volume": 980425.0}, {"date": "2017-01-12", "close": 85.31, "volume": 540938.0}, {"date": "2017-01-13", "close": 84.75, "volume": 790121.0}, {"date": "2017-01-17", "close": 83.87, "volume": 974142.0}, {"date": "2017-01-18", "close": 84.32, "volume": 1398532.0}, {"date": "2017-01-19", "close": 83.33, "volume": 904941.0}, {"date": "2017-01-20", "close": 83.17, "volume": 874527.0}, {"date": "2017-01-23", "close": 82.71, "volume": 1177097.0}, {"date": "2017-01-24", "close": 83.59, "volume": 687846.0}, {"date": "2017-01-25", "close": 84.48, "volume": 869894.0}, {"date": "2017-01-26", "close": 82.04, "volume": 830681.0}, {"date": "2017-01-27", "close": 80.91, "volume": 797349.0}, {"date": "2017-01-30", "close": 81.64, "volume": 829636.0}, {"date": "2017-01-31", "close": 83.7, "volume": 1008087.0}, {"date": "2017-02-01", "close": 82.41, "volume": 623329.0}, {"date": "2017-02-02", "close": 82.49, "volume": 884368.0}, {"date": "2017-02-03", "close": 82.91, "volume": 890125.0}, {"date": "2017-02-06", "close": 83.21, "volume": 783384.0}, {"date": "2017-02-07", "close": 82.68, "volume": 865486.0}, {"date": "2017-02-08", "close": 84.82, "volume": 532955.0}, {"date": "2017-02-09", "close": 86.51, "volume": 837470.0}, {"date": "2017-02-10", "close": 86.61, "volume": 781839.0}, {"date": "2017-02-13", "close": 86.02, "volume": 460322.0}, {"date": "2017-02-14", "close": 86.91, "volume": 949608.0}, {"date": "2017-02-15", "close": 86.88, "volume": 529431.0}, {"date": "2017-02-16", "close": 85.46, "volume": 596083.0}, {"date": "2017-02-17", "close": 85.92, "volume": 678113.0}, {"date": "2017-02-21", "close": 85.42, "volume": 757477.0}, {"date": "2017-02-22", "close": 86.95, "volume": 970830.0}, {"date": "2017-02-23", "close": 85.39, "volume": 967575.0}, {"date": "2017-02-24", "close": 87.59, "volume": 864292.0}, {"date": "2017-02-27", "close": 89.13, "volume": 1366685.0}, {"date": "2017-02-28", "close": 89.01, "volume": 1314414.0}, {"date": "2017-03-01", "close": 88.68, "volume": 2459248.0}, {"date": "2017-03-02", "close": 94.59, "volume": 3342439.0}, {"date": "2017-03-03", "close": 96.07, "volume": 2370949.0}, {"date": "2017-03-06", "close": 94.26, "volume": 1177803.0}, {"date": "2017-03-07", "close": 94.24, "volume": 661751.0}, {"date": "2017-03-08", "close": 93.87, "volume": 743424.0}, {"date": "2017-03-09", "close": 93.06, "volume": 734458.0}, {"date": "2017-03-10", "close": 94.14, "volume": 692226.0}, {"date": "2017-03-13", "close": 93.77, "volume": 604595.0}, {"date": "2017-03-14", "close": 94.85, "volume": 585858.0}, {"date": "2017-03-15", "close": 95.31, "volume": 659559.0}, {"date": "2017-03-16", "close": 95.08, "volume": 581651.0}, {"date": "2017-03-17", "close": 95.38, "volume": 1046340.0}, {"date": "2017-03-20", "close": 93.43, "volume": 930411.0}, {"date": "2017-03-21", "close": 93.21, "volume": 803746.0}, {"date": "2017-03-22", "close": 94.5, "volume": 607061.0}, {"date": "2017-03-23", "close": 94.98, "volume": 741960.0}, {"date": "2017-03-24", "close": 94.8, "volume": 403927.0}, {"date": "2017-03-27", "close": 94.78, "volume": 501379.0}, {"date": "2017-03-28", "close": 96.05, "volume": 601541.0}, {"date": "2017-03-29", "close": 97.16, "volume": 613741.0}, {"date": "2017-03-30", "close": 97.75, "volume": 525386.0}, {"date": "2017-03-31", "close": 97.29, "volume": 668007.0}, {"date": "2017-04-03", "close": 96.05, "volume": 626922.0}, {"date": "2017-04-04", "close": 93.7, "volume": 1034343.0}, {"date": "2017-04-05", "close": 93.8, "volume": 906929.0}, {"date": "2017-04-06", "close": 95.7, "volume": 648947.0}, {"date": "2017-04-07", "close": 94.85, "volume": 1004456.0}, {"date": "2017-04-10", "close": 92.92, "volume": 983585.0}, {"date": "2017-04-11", "close": 93.65, "volume": 1194228.0}, {"date": "2017-04-12", "close": 93.56, "volume": 531790.0}, {"date": "2017-04-13", "close": 91.2, "volume": 934688.0}, {"date": "2017-04-17", "close": 91.54, "volume": 1144583.0}, {"date": "2017-04-18", "close": 91.58, "volume": 506744.0}, {"date": "2017-04-19", "close": 93.41, "volume": 952914.0}, {"date": "2017-04-20", "close": 97.05, "volume": 1077427.0}, {"date": "2017-04-21", "close": 97.54, "volume": 814695.0}, {"date": "2017-04-24", "close": 97.86, "volume": 724708.0}, {"date": "2017-04-25", "close": 97.71, "volume": 708726.0}, {"date": "2017-04-26", "close": 97.74, "volume": 749464.0}, {"date": "2017-04-27", "close": 98.58, "volume": 413161.0}, {"date": "2017-04-28", "close": 98.92, "volume": 607983.0}, {"date": "2017-05-01", "close": 98.15, "volume": 723601.0}, {"date": "2017-05-02", "close": 100.35, "volume": 798505.0}, {"date": "2017-05-03", "close": 99.78, "volume": 600654.0}, {"date": "2017-05-04", "close": 99.86, "volume": 547788.0}, {"date": "2017-05-05", "close": 101.54, "volume": 459879.0}, {"date": "2017-05-08", "close": 100.62, "volume": 617122.0}, {"date": "2017-05-09", "close": 101.21, "volume": 445844.0}, {"date": "2017-05-10", "close": 103.96, "volume": 533538.0}, {"date": "2017-05-11", "close": 102.94, "volume": 604634.0}, {"date": "2017-05-12", "close": 99.39, "volume": 871741.0}, {"date": "2017-05-15", "close": 97.6, "volume": 1765642.0}, {"date": "2017-05-16", "close": 94.5, "volume": 2528047.0}, {"date": "2017-05-17", "close": 94.07, "volume": 1224185.0}, {"date": "2017-05-18", "close": 93.15, "volume": 906895.0}, {"date": "2017-05-19", "close": 94.74, "volume": 1502518.0}, {"date": "2017-05-22", "close": 96.07, "volume": 979631.0}, {"date": "2017-05-23", "close": 95.9, "volume": 990032.0}, {"date": "2017-05-24", "close": 94.01, "volume": 1269497.0}, {"date": "2017-05-25", "close": 98.62, "volume": 3568294.0}, {"date": "2017-05-26", "close": 96.32, "volume": 1937066.0}, {"date": "2017-05-30", "close": 96.27, "volume": 1083317.0}, {"date": "2017-05-31", "close": 97.85, "volume": 991986.0}, {"date": "2017-06-01", "close": 98.8, "volume": 1034395.0}, {"date": "2017-06-02", "close": 100.13, "volume": 1548002.0}, {"date": "2017-06-05", "close": 100.8, "volume": 721542.0}, {"date": "2017-06-06", "close": 100.95, "volume": 911310.0}, {"date": "2017-06-07", "close": 100.21, "volume": 768761.0}, {"date": "2017-06-08", "close": 100.02, "volume": 769845.0}, {"date": "2017-06-09", "close": 99.57, "volume": 728981.0}, {"date": "2017-06-12", "close": 98.03, "volume": 963879.0}, {"date": "2017-06-13", "close": 99.24, "volume": 797366.0}, {"date": "2017-06-14", "close": 97.56, "volume": 1085538.0}, {"date": "2017-06-15", "close": 97.39, "volume": 497791.0}, {"date": "2017-06-16", "close": 96.24, "volume": 640312.0}, {"date": "2017-06-19", "close": 97.1, "volume": 632346.0}, {"date": "2017-06-20", "close": 94.01, "volume": 938505.0}, {"date": "2017-06-21", "close": 89.49, "volume": 1843082.0}, {"date": "2017-06-22", "close": 84.37, "volume": 3505488.0}, {"date": "2017-06-23", "close": 86.41, "volume": 3531503.0}, {"date": "2017-06-26", "close": 88.68, "volume": 2528174.0}, {"date": "2017-06-27", "close": 89.64, "volume": 2325539.0}, {"date": "2017-06-28", "close": 91.59, "volume": 1795005.0}, {"date": "2017-06-29", "close": 91.83, "volume": 1639336.0}, {"date": "2017-06-30", "close": 91.99, "volume": 883158.0}, {"date": "2017-07-03", "close": 93.12, "volume": 535387.0}, {"date": "2017-07-05", "close": 88.9, "volume": 1661615.0}, {"date": "2017-07-06", "close": 88.22, "volume": 1591063.0}, {"date": "2017-07-07", "close": 90.42, "volume": 1009194.0}, {"date": "2017-07-10", "close": 88.0, "volume": 1110709.0}, {"date": "2017-07-11", "close": 87.29, "volume": 1255786.0}, {"date": "2017-07-12", "close": 88.99, "volume": 879796.0}, {"date": "2017-07-13", "close": 88.67, "volume": 1205062.0}, {"date": "2017-07-14", "close": 89.18, "volume": 681852.0}, {"date": "2017-07-17", "close": 89.8, "volume": 892718.0}, {"date": "2017-07-18", "close": 88.56, "volume": 781169.0}, {"date": "2017-07-19", "close": 90.47, "volume": 654088.0}, {"date": "2017-07-20", "close": 87.49, "volume": 1422955.0}, {"date": "2017-07-21", "close": 85.69, "volume": 2423837.0}, {"date": "2017-07-24", "close": 84.82, "volume": 1314493.0}, {"date": "2017-07-25", "close": 86.83, "volume": 1109446.0}, {"date": "2017-07-26", "close": 87.14, "volume": 663172.0}, {"date": "2017-07-27", "close": 87.03, "volume": 753457.0}, {"date": "2017-07-28", "close": 85.78, "volume": 737260.0}, {"date": "2017-07-31", "close": 87.03, "volume": 2305378.0}, {"date": "2017-08-01", "close": 88.23, "volume": 1133877.0}, {"date": "2017-08-02", "close": 85.05, "volume": 1489301.0}, {"date": "2017-08-03", "close": 86.06, "volume": 1236304.0}, {"date": "2017-08-04", "close": 85.51, "volume": 817321.0}, {"date": "2017-08-07", "close": 87.0, "volume": 868296.0}, {"date": "2017-08-08", "close": 87.26, "volume": 1214932.0}, {"date": "2017-08-09", "close": 86.03, "volume": 930640.0}, {"date": "2017-08-10", "close": 83.8, "volume": 1484353.0}, {"date": "2017-08-11", "close": 85.01, "volume": 894653.0}, {"date": "2017-08-14", "close": 83.45, "volume": 1582274.0}, {"date": "2017-08-15", "close": 80.27, "volume": 2496610.0}, {"date": "2017-08-16", "close": 82.78, "volume": 1973408.0}, {"date": "2017-08-17", "close": 81.23, "volume": 1228586.0}, {"date": "2017-08-18", "close": 84.79, "volume": 2556819.0}, {"date": "2017-08-21", "close": 84.37, "volume": 2153061.0}, {"date": "2017-08-22", "close": 86.38, "volume": 1460487.0}, {"date": "2017-08-23", "close": 84.95, "volume": 1701936.0}, {"date": "2017-08-24", "close": 86.11, "volume": 5042228.0}, {"date": "2017-08-25", "close": 88.05, "volume": 2438654.0}, {"date": "2017-08-28", "close": 87.2, "volume": 1107867.0}, {"date": "2017-08-29", "close": 84.76, "volume": 1162721.0}, {"date": "2017-08-30", "close": 85.95, "volume": 1061142.0}, {"date": "2017-08-31", "close": 87.13, "volume": 1747867.0}, {"date": "2017-09-01", "close": 87.78, "volume": 754301.0}, {"date": "2017-09-05", "close": 87.91, "volume": 834802.0}, {"date": "2017-09-06", "close": 88.05, "volume": 643828.0}, {"date": "2017-09-07", "close": 88.5, "volume": 1002734.0}, {"date": "2017-09-08", "close": 88.01, "volume": 980510.0}, {"date": "2017-09-11", "close": 87.71, "volume": 1056565.0}, {"date": "2017-09-12", "close": 89.48, "volume": 822051.0}, {"date": "2017-09-13", "close": 90.81, "volume": 1454866.0}, {"date": "2017-09-14", "close": 90.87, "volume": 697329.0}, {"date": "2017-09-15", "close": 90.13, "volume": 1097414.0}, {"date": "2017-09-18", "close": 89.32, "volume": 1347376.0}, {"date": "2017-09-19", "close": 89.38, "volume": 560291.0}, {"date": "2017-09-20", "close": 89.42, "volume": 1146046.0}, {"date": "2017-09-21", "close": 89.67, "volume": 415243.0}, {"date": "2017-09-22", "close": 89.78, "volume": 734887.0}, {"date": "2017-09-25", "close": 91.79, "volume": 953963.0}, {"date": "2017-09-26", "close": 91.71, "volume": 477636.0}, {"date": "2017-09-27", "close": 94.27, "volume": 822185.0}, {"date": "2017-09-28", "close": 95.0, "volume": 760505.0}, {"date": "2017-09-29", "close": 95.46, "volume": 1638465.0}, {"date": "2017-10-02", "close": 94.68, "volume": 799331.0}, {"date": "2017-10-03", "close": 95.11, "volume": 584943.0}, {"date": "2017-10-04", "close": 94.56, "volume": 766346.0}, {"date": "2017-10-05", "close": 94.38, "volume": 865779.0}, {"date": "2017-10-06", "close": 93.15, "volume": 1155087.0}, {"date": "2017-10-09", "close": 91.96, "volume": 767505.0}, {"date": "2017-10-10", "close": 92.39, "volume": 583199.0}, {"date": "2017-10-11", "close": 92.57, "volume": 615910.0}, {"date": "2017-10-12", "close": 90.33, "volume": 962109.0}, {"date": "2017-10-13", "close": 89.1, "volume": 998307.0}, {"date": "2017-10-16", "close": 88.43, "volume": 1016499.0}, {"date": "2017-10-17", "close": 88.8, "volume": 673532.0}, {"date": "2017-10-18", "close": 89.32, "volume": 509886.0}, {"date": "2017-10-19", "close": 89.03, "volume": 786456.0}, {"date": "2017-10-20", "close": 88.54, "volume": 1296103.0}, {"date": "2017-10-23", "close": 90.09, "volume": 1016732.0}, {"date": "2017-10-24", "close": 89.12, "volume": 806537.0}, {"date": "2017-10-25", "close": 88.98, "volume": 593709.0}, {"date": "2017-10-26", "close": 90.45, "volume": 772840.0}, {"date": "2017-10-27", "close": 90.87, "volume": 872299.0}, {"date": "2017-10-30", "close": 89.0, "volume": 1012764.0}, {"date": "2017-10-31", "close": 93.89, "volume": 1975593.0}, {"date": "2017-11-01", "close": 95.35, "volume": 1298826.0}, {"date": "2017-11-02", "close": 98.12, "volume": 1273092.0}, {"date": "2017-11-03", "close": 97.77, "volume": 1216701.0}, {"date": "2017-11-06", "close": 98.61, "volume": 1655192.0}, {"date": "2017-11-07", "close": 97.28, "volume": 791675.0}, {"date": "2017-11-08", "close": 97.51, "volume": 696672.0}, {"date": "2017-11-09", "close": 98.73, "volume": 942487.0}, {"date": "2017-11-10", "close": 98.3, "volume": 893035.0}, {"date": "2017-11-13", "close": 98.25, "volume": 838258.0}, {"date": "2017-11-14", "close": 97.35, "volume": 1111038.0}, {"date": "2017-11-15", "close": 98.5, "volume": 869910.0}, {"date": "2017-11-16", "close": 100.15, "volume": 913976.0}, {"date": "2017-11-17", "close": 104.73, "volume": 1522133.0}, {"date": "2017-11-20", "close": 106.55, "volume": 2103997.0}, {"date": "2017-11-21", "close": 104.94, "volume": 2245842.0}, {"date": "2017-11-22", "close": 102.21, "volume": 1014433.0}, {"date": "2017-11-24", "close": 101.63, "volume": 494719.0}, {"date": "2017-11-27", "close": 102.39, "volume": 1270685.0}, {"date": "2017-11-28", "close": 104.82, "volume": 991600.0}, {"date": "2017-11-29", "close": 105.64, "volume": 1173059.0}, {"date": "2017-11-30", "close": 106.37, "volume": 1441893.0}, {"date": "2017-12-01", "close": 108.78, "volume": 1601826.0}, {"date": "2017-12-04", "close": 111.55, "volume": 1436410.0}, {"date": "2017-12-05", "close": 110.24, "volume": 842240.0}, {"date": "2017-12-06", "close": 108.58, "volume": 776295.0}, {"date": "2017-12-07", "close": 110.5, "volume": 827069.0}, {"date": "2017-12-08", "close": 112.89, "volume": 880330.0}, {"date": "2017-12-11", "close": 112.14, "volume": 866098.0}, {"date": "2017-12-12", "close": 109.62, "volume": 1179732.0}, {"date": "2017-12-13", "close": 110.34, "volume": 966280.0}, {"date": "2017-12-14", "close": 109.32, "volume": 773995.0}, {"date": "2017-12-15", "close": 111.55, "volume": 1378069.0}, {"date": "2017-12-18", "close": 115.82, "volume": 1267591.0}, {"date": "2017-12-19", "close": 117.94, "volume": 1210523.0}, {"date": "2017-12-20", "close": 117.48, "volume": 1005776.0}, {"date": "2017-12-21", "close": 118.96, "volume": 762449.0}, {"date": "2017-12-22", "close": 120.11, "volume": 1377370.0}, {"date": "2017-12-26", "close": 121.35, "volume": 626325.0}, {"date": "2017-12-27", "close": 121.97, "volume": 1134676.0}, {"date": "2017-12-28", "close": 121.65, "volume": 624660.0}, {"date": "2017-12-29", "close": 123.03, "volume": 517795.0}, {"date": "2018-01-02", "close": 122.24, "volume": 1082550.0}, {"date": "2018-01-03", "close": 121.35, "volume": 1184694.0}, {"date": "2018-01-04", "close": 122.47, "volume": 1149642.0}, {"date": "2018-01-05", "close": 124.43, "volume": 801691.0}, {"date": "2018-01-08", "close": 121.51, "volume": 1054231.0}, {"date": "2018-01-09", "close": 121.62, "volume": 800755.0}, {"date": "2018-01-10", "close": 121.38, "volume": 872228.0}, {"date": "2018-01-11", "close": 122.3, "volume": 1290682.0}, {"date": "2018-01-12", "close": 125.88, "volume": 1135795.0}, {"date": "2018-01-16", "close": 120.87, "volume": 1113698.0}, {"date": "2018-01-17", "close": 121.57, "volume": 652631.0}, {"date": "2018-01-18", "close": 123.46, "volume": 701115.0}, {"date": "2018-01-19", "close": 125.73, "volume": 1208031.0}, {"date": "2018-01-22", "close": 126.66, "volume": 580502.0}, {"date": "2018-01-23", "close": 126.74, "volume": 628738.0}, {"date": "2018-01-24", "close": 125.88, "volume": 781653.0}, {"date": "2018-01-25", "close": 126.21, "volume": 620254.0}, {"date": "2018-01-26", "close": 127.61, "volume": 454355.0}, {"date": "2018-01-29", "close": 127.22, "volume": 568332.0}, {"date": "2018-01-30", "close": 124.5, "volume": 864351.0}, {"date": "2018-01-31", "close": 121.71, "volume": 867641.0}, {"date": "2018-02-01", "close": 121.45, "volume": 1119139.0}, {"date": "2018-02-02", "close": 115.75, "volume": 1233676.0}, {"date": "2018-02-05", "close": 113.8, "volume": 1461686.0}, {"date": "2018-02-06", "close": 116.89, "volume": 1261646.0}, {"date": "2018-02-07", "close": 117.39, "volume": 702039.0}, {"date": "2018-02-08", "close": 113.05, "volume": 621556.0}, {"date": "2018-02-09", "close": 116.76, "volume": 1012283.0}, {"date": "2018-02-12", "close": 118.26, "volume": 857669.0}, {"date": "2018-02-13", "close": 118.61, "volume": 752821.0}, {"date": "2018-02-14", "close": 119.96, "volume": 612089.0}, {"date": "2018-02-15", "close": 122.13, "volume": 530494.0}, {"date": "2018-02-16", "close": 122.92, "volume": 585160.0}, {"date": "2018-02-20", "close": 121.39, "volume": 573578.0}, {"date": "2018-02-21", "close": 120.98, "volume": 422765.0}, {"date": "2018-02-22", "close": 123.88, "volume": 656724.0}, {"date": "2018-02-23", "close": 125.02, "volume": 512453.0}, {"date": "2018-02-26", "close": 126.29, "volume": 724203.0}, {"date": "2018-02-27", "close": 120.84, "volume": 1297106.0}, {"date": "2018-02-28", "close": 122.64, "volume": 986521.0}, {"date": "2018-03-01", "close": 121.76, "volume": 796866.0}, {"date": "2018-03-02", "close": 122.94, "volume": 582194.0}, {"date": "2018-03-05", "close": 119.67, "volume": 907968.0}, {"date": "2018-03-06", "close": 122.74, "volume": 977730.0}, {"date": "2018-03-07", "close": 116.08, "volume": 2448931.0}, {"date": "2018-03-08", "close": 122.86, "volume": 3166445.0}, {"date": "2018-03-09", "close": 128.07, "volume": 2075236.0}, {"date": "2018-03-12", "close": 125.54, "volume": 1732342.0}, {"date": "2018-03-13", "close": 127.09, "volume": 1328660.0}, {"date": "2018-03-14", "close": 127.16, "volume": 1024744.0}, {"date": "2018-03-15", "close": 128.05, "volume": 1087444.0}, {"date": "2018-03-16", "close": 126.99, "volume": 1074204.0}, {"date": "2018-03-19", "close": 125.86, "volume": 1150113.0}, {"date": "2018-03-20", "close": 128.26, "volume": 754560.0}, {"date": "2018-03-21", "close": 130.42, "volume": 1193112.0}, {"date": "2018-03-22", "close": 129.85, "volume": 818612.0}, {"date": "2018-03-23", "close": 127.91, "volume": 776693.0}, {"date": "2018-03-26", "close": 132.17, "volume": 724348.0}, {"date": "2018-03-27", "close": 130.01, "volume": 613053.0}, {"date": "2018-03-28", "close": 130.49, "volume": 676325.0}, {"date": "2018-03-29", "close": 133.15, "volume": 640347.0}, {"date": "2018-04-02", "close": 133.26, "volume": 1287566.0}, {"date": "2018-04-03", "close": 134.88, "volume": 786736.0}, {"date": "2018-04-04", "close": 137.0, "volume": 828645.0}, {"date": "2018-04-05", "close": 137.13, "volume": 1128324.0}, {"date": "2018-04-06", "close": 136.94, "volume": 816033.0}, {"date": "2018-04-09", "close": 136.47, "volume": 627837.0}, {"date": "2018-04-10", "close": 137.16, "volume": 730505.0}, {"date": "2018-04-11", "close": 136.15, "volume": 688892.0}, {"date": "2018-04-12", "close": 137.76, "volume": 792776.0}, {"date": "2018-04-13", "close": 136.0, "volume": 496929.0}, {"date": "2018-04-16", "close": 138.0, "volume": 814510.0}, {"date": "2018-04-17", "close": 139.36, "volume": 1246204.0}, {"date": "2018-04-18", "close": 137.01, "volume": 992496.0}, {"date": "2018-04-19", "close": 136.26, "volume": 637145.0}, {"date": "2018-04-20", "close": 133.26, "volume": 1007260.0}, {"date": "2018-04-23", "close": 133.68, "volume": 646111.0}, {"date": "2018-04-24", "close": 133.46, "volume": 1007573.0}, {"date": "2018-04-25", "close": 133.6, "volume": 603373.0}, {"date": "2018-04-26", "close": 135.75, "volume": 439924.0}, {"date": "2018-04-27", "close": 137.26, "volume": 575002.0}, {"date": "2018-04-30", "close": 135.85, "volume": 541067.0}, {"date": "2018-05-01", "close": 135.37, "volume": 492442.0}, {"date": "2018-05-02", "close": 136.05, "volume": 483569.0}, {"date": "2018-05-03", "close": 137.48, "volume": 478724.0}, {"date": "2018-05-04", "close": 138.65, "volume": 653847.0}, {"date": "2018-05-07", "close": 135.61, "volume": 724928.0}, {"date": "2018-05-08", "close": 137.77, "volume": 657236.0}, {"date": "2018-05-09", "close": 139.41, "volume": 420943.0}, {"date": "2018-05-10", "close": 138.7, "volume": 640746.0}, {"date": "2018-05-11", "close": 138.36, "volume": 782929.0}, {"date": "2018-05-14", "close": 139.99, "volume": 1106621.0}, {"date": "2018-05-15", "close": 139.84, "volume": 842314.0}, {"date": "2018-05-16", "close": 140.49, "volume": 787220.0}, {"date": "2018-05-17", "close": 140.34, "volume": 834903.0}, {"date": "2018-05-18", "close": 138.6, "volume": 1479939.0}, {"date": "2018-05-21", "close": 136.95, "volume": 1062546.0}, {"date": "2018-05-22", "close": 136.38, "volume": 923285.0}, {"date": "2018-05-23", "close": 136.23, "volume": 843050.0}, {"date": "2018-05-24", "close": 136.01, "volume": 791183.0}, {"date": "2018-05-25", "close": 136.07, "volume": 1267538.0}, {"date": "2018-05-29", "close": 135.62, "volume": 1196842.0}, {"date": "2018-05-30", "close": 136.53, "volume": 1645178.0}, {"date": "2018-05-31", "close": 146.25, "volume": 3431857.0}, {"date": "2018-06-01", "close": 149.97, "volume": 1814767.0}, {"date": "2018-06-04", "close": 152.35, "volume": 1559930.0}, {"date": "2018-06-05", "close": 155.91, "volume": 2043696.0}, {"date": "2018-06-06", "close": 156.3, "volume": 796043.0}, {"date": "2018-06-07", "close": 154.59, "volume": 957783.0}, {"date": "2018-06-08", "close": 156.41, "volume": 787820.0}, {"date": "2018-06-11", "close": 156.01, "volume": 560248.0}, {"date": "2018-06-12", "close": 156.43, "volume": 648993.0}, {"date": "2018-06-13", "close": 154.35, "volume": 923690.0}, {"date": "2018-06-14", "close": 154.09, "volume": 965060.0}, {"date": "2018-06-15", "close": 154.2, "volume": 2589508.0}, {"date": "2018-06-18", "close": 154.1, "volume": 665109.0}, {"date": "2018-06-19", "close": 153.59, "volume": 569827.0}, {"date": "2018-06-20", "close": 152.47, "volume": 1014706.0}, {"date": "2018-06-21", "close": 152.19, "volume": 906755.0}, {"date": "2018-06-22", "close": 149.51, "volume": 1815341.0}, {"date": "2018-06-25", "close": 149.23, "volume": 847565.0}, {"date": "2018-06-26", "close": 151.6, "volume": 930272.0}, {"date": "2018-06-27", "close": 150.64, "volume": 1057361.0}, {"date": "2018-06-28", "close": 151.98, "volume": 737636.0}, {"date": "2018-06-29", "close": 150.53, "volume": 962855.0}, {"date": "2018-07-02", "close": 149.33, "volume": 765813.0}, {"date": "2018-07-03", "close": 150.17, "volume": 590373.0}, {"date": "2018-07-05", "close": 150.2, "volume": 476905.0}, {"date": "2018-07-06", "close": 151.13, "volume": 449421.0}, {"date": "2018-07-09", "close": 150.75, "volume": 499430.0}, {"date": "2018-07-10", "close": 150.65, "volume": 475282.0}, {"date": "2018-07-11", "close": 148.78, "volume": 453323.0}, {"date": "2018-07-12", "close": 147.98, "volume": 626948.0}, {"date": "2018-07-13", "close": 151.15, "volume": 771379.0}, {"date": "2018-07-16", "close": 149.13, "volume": 700054.0}, {"date": "2018-07-17", "close": 153.29, "volume": 823887.0}, {"date": "2018-07-18", "close": 154.33, "volume": 729681.0}, {"date": "2018-07-19", "close": 156.4, "volume": 556978.0}, {"date": "2018-07-20", "close": 154.65, "volume": 420512.0}, {"date": "2018-07-23", "close": 158.01, "volume": 850627.0}, {"date": "2018-07-24", "close": 152.75, "volume": 875528.0}, {"date": "2018-07-25", "close": 153.04, "volume": 535238.0}, {"date": "2018-07-26", "close": 152.81, "volume": 540977.0}, {"date": "2018-07-27", "close": 149.88, "volume": 496857.0}, {"date": "2018-07-30", "close": 150.72, "volume": 662484.0}, {"date": "2018-07-31", "close": 152.81, "volume": 420412.0}, {"date": "2018-08-01", "close": 151.08, "volume": 573003.0}, {"date": "2018-08-02", "close": 155.66, "volume": 609690.0}, {"date": "2018-08-03", "close": 154.13, "volume": 570399.0}, {"date": "2018-08-06", "close": 155.3, "volume": 530844.0}, {"date": "2018-08-07", "close": 156.62, "volume": 536116.0}, {"date": "2018-08-08", "close": 157.59, "volume": 945944.0}, {"date": "2018-08-09", "close": 159.29, "volume": 553984.0}, {"date": "2018-08-10", "close": 159.49, "volume": 421331.0}, {"date": "2018-08-13", "close": 160.15, "volume": 712587.0}, {"date": "2018-08-14", "close": 166.18, "volume": 928412.0}, {"date": "2018-08-15", "close": 162.9, "volume": 1060356.0}, {"date": "2018-08-16", "close": 161.84, "volume": 726663.0}, {"date": "2018-08-17", "close": 164.99, "volume": 454539.0}, {"date": "2018-08-20", "close": 167.22, "volume": 740905.0}, {"date": "2018-08-21", "close": 166.89, "volume": 967071.0}, {"date": "2018-08-22", "close": 166.67, "volume": 567862.0}, {"date": "2018-08-23", "close": 168.09, "volume": 679356.0}, {"date": "2018-08-24", "close": 167.47, "volume": 758938.0}, {"date": "2018-08-27", "close": 167.38, "volume": 930637.0}, {"date": "2018-08-28", "close": 167.13, "volume": 823278.0}, {"date": "2018-08-29", "close": 166.44, "volume": 1344516.0}, {"date": "2018-08-30", "close": 165.0, "volume": 2775850.0}, {"date": "2018-08-31", "close": 168.18, "volume": 1485421.0}, {"date": "2018-09-04", "close": 173.86, "volume": 1419022.0}, {"date": "2018-09-05", "close": 172.87, "volume": 1282457.0}, {"date": "2018-09-06", "close": 169.59, "volume": 836801.0}, {"date": "2018-09-07", "close": 168.78, "volume": 761697.0}, {"date": "2018-09-10", "close": 168.05, "volume": 812748.0}, {"date": "2018-09-11", "close": 168.66, "volume": 613789.0}, {"date": "2018-09-12", "close": 167.31, "volume": 797941.0}, {"date": "2018-09-13", "close": 166.08, "volume": 807749.0}, {"date": "2018-09-14", "close": 164.02, "volume": 499592.0}, {"date": "2018-09-17", "close": 160.9, "volume": 674813.0}, {"date": "2018-09-18", "close": 162.14, "volume": 877445.0}, {"date": "2018-09-19", "close": 159.52, "volume": 757175.0}, {"date": "2018-09-20", "close": 158.06, "volume": 1079858.0}, {"date": "2018-09-21", "close": 158.77, "volume": 1112382.0}, {"date": "2018-09-24", "close": 157.6, "volume": 1320712.0}, {"date": "2018-09-25", "close": 160.03, "volume": 839845.0}, {"date": "2018-09-26", "close": 165.36, "volume": 1335407.0}, {"date": "2018-09-27", "close": 164.34, "volume": 804297.0}, {"date": "2018-09-28", "close": 162.92, "volume": 856464.0}, {"date": "2018-10-01", "close": 159.4, "volume": 939096.0}, {"date": "2018-10-02", "close": 154.54, "volume": 1069611.0}, {"date": "2018-10-03", "close": 154.84, "volume": 715721.0}, {"date": "2018-10-04", "close": 153.11, "volume": 700791.0}, {"date": "2018-10-05", "close": 152.34, "volume": 959464.0}, {"date": "2018-10-08", "close": 151.85, "volume": 1211022.0}, {"date": "2018-10-09", "close": 152.8, "volume": 718622.0}, {"date": "2018-10-10", "close": 149.26, "volume": 1149154.0}, {"date": "2018-10-11", "close": 150.66, "volume": 1277080.0}, {"date": "2018-10-12", "close": 155.48, "volume": 1231321.0}, {"date": "2018-10-15", "close": 156.78, "volume": 987965.0}, {"date": "2018-10-16", "close": 161.4, "volume": 1236857.0}, {"date": "2018-10-17", "close": 158.65, "volume": 799796.0}, {"date": "2018-10-18", "close": 155.64, "volume": 766457.0}, {"date": "2018-10-19", "close": 155.35, "volume": 1040174.0}, {"date": "2018-10-22", "close": 159.34, "volume": 919392.0}, {"date": "2018-10-23", "close": 161.74, "volume": 988355.0}, {"date": "2018-10-24", "close": 162.06, "volume": 1477493.0}, {"date": "2018-10-25", "close": 167.33, "volume": 899047.0}, {"date": "2018-10-26", "close": 170.76, "volume": 1439570.0}, {"date": "2018-10-29", "close": 172.0, "volume": 1616574.0}, {"date": "2018-10-30", "close": 175.34, "volume": 1176730.0}, {"date": "2018-10-31", "close": 171.49, "volume": 1174013.0}, {"date": "2018-11-01", "close": 174.34, "volume": 1074229.0}, {"date": "2018-11-02", "close": 173.19, "volume": 989363.0}, {"date": "2018-11-05", "close": 173.34, "volume": 763445.0}, {"date": "2018-11-06", "close": 172.12, "volume": 1042178.0}, {"date": "2018-11-07", "close": 171.32, "volume": 1185302.0}, {"date": "2018-11-08", "close": 173.62, "volume": 742512.0}, {"date": "2018-11-09", "close": 172.12, "volume": 804945.0}, {"date": "2018-11-12", "close": 172.4, "volume": 1535161.0}, {"date": "2018-11-13", "close": 175.64, "volume": 1376561.0}, {"date": "2018-11-14", "close": 172.86, "volume": 1441117.0}, {"date": "2018-11-15", "close": 167.49, "volume": 1542363.0}, {"date": "2018-11-16", "close": 161.75, "volume": 1728968.0}, {"date": "2018-11-19", "close": 156.6, "volume": 1750301.0}, {"date": "2018-11-20", "close": 148.38, "volume": 2170585.0}, {"date": "2018-11-21", "close": 148.54, "volume": 1184416.0}, {"date": "2018-11-23", "close": 148.32, "volume": 623033.0}, {"date": "2018-11-26", "close": 149.69, "volume": 1493441.0}, {"date": "2018-11-27", "close": 148.56, "volume": 1758048.0}, {"date": "2018-11-28", "close": 167.56, "volume": 4817221.0}, {"date": "2018-11-29", "close": 168.51, "volume": 1654405.0}, {"date": "2018-11-30", "close": 165.76, "volume": 5456856.0}, {"date": "2018-12-03", "close": 171.3, "volume": 1602604.0}, {"date": "2018-12-04", "close": 166.25, "volume": 1320487.0}, {"date": "2018-12-06", "close": 167.55, "volume": 1600918.0}, {"date": "2018-12-07", "close": 157.79, "volume": 1124924.0}, {"date": "2018-12-10", "close": 159.72, "volume": 1390432.0}, {"date": "2018-12-11", "close": 162.01, "volume": 871224.0}, {"date": "2018-12-12", "close": 166.03, "volume": 1006886.0}, {"date": "2018-12-13", "close": 161.91, "volume": 1013744.0}, {"date": "2018-12-14", "close": 158.3, "volume": 835818.0}, {"date": "2018-12-17", "close": 157.79, "volume": 1177371.0}, {"date": "2018-12-18", "close": 160.51, "volume": 935332.0}, {"date": "2018-12-19", "close": 160.14, "volume": 1369069.0}, {"date": "2018-12-20", "close": 156.81, "volume": 1014564.0}, {"date": "2018-12-21", "close": 151.04, "volume": 1324971.0}, {"date": "2018-12-24", "close": 150.28, "volume": 403022.0}, {"date": "2018-12-26", "close": 160.41, "volume": 776547.0}, {"date": "2018-12-27", "close": 160.17, "volume": 653889.0}, {"date": "2018-12-28", "close": 158.21, "volume": 607438.0}, {"date": "2018-12-31", "close": 162.67, "volume": 654525.0}, {"date": "2019-01-02", "close": 160.16, "volume": 749864.0}, {"date": "2019-01-03", "close": 160.2, "volume": 722785.0}, {"date": "2019-01-04", "close": 163.37, "volume": 672938.0}, {"date": "2019-01-07", "close": 166.88, "volume": 727759.0}, {"date": "2019-01-08", "close": 166.43, "volume": 786666.0}, {"date": "2019-01-09", "close": 165.34, "volume": 685843.0}, {"date": "2019-01-10", "close": 164.3, "volume": 817738.0}, {"date": "2019-01-11", "close": 166.04, "volume": 764507.0}, {"date": "2019-01-14", "close": 164.61, "volume": 506941.0}, {"date": "2019-01-15", "close": 164.39, "volume": 368272.0}, {"date": "2019-01-16", "close": 164.94, "volume": 401826.0}, {"date": "2019-01-17", "close": 167.93, "volume": 435133.0}, {"date": "2019-01-18", "close": 169.47, "volume": 705910.0}, {"date": "2019-01-22", "close": 168.25, "volume": 651441.0}, {"date": "2019-01-23", "close": 168.93, "volume": 386304.0}, {"date": "2019-01-24", "close": 167.22, "volume": 348160.0}, {"date": "2019-01-25", "close": 167.99, "volume": 593981.0}, {"date": "2019-01-28", "close": 167.44, "volume": 425130.0}, {"date": "2019-01-29", "close": 168.61, "volume": 452211.0}, {"date": "2019-01-30", "close": 170.05, "volume": 602030.0}, {"date": "2019-01-31", "close": 171.71, "volume": 676224.0}, {"date": "2019-02-01", "close": 171.87, "volume": 578466.0}, {"date": "2019-02-04", "close": 175.74, "volume": 723461.0}, {"date": "2019-02-05", "close": 175.28, "volume": 601068.0}, {"date": "2019-02-06", "close": 171.22, "volume": 641766.0}, {"date": "2019-02-07", "close": 169.88, "volume": 646021.0}, {"date": "2019-02-08", "close": 169.63, "volume": 430543.0}, {"date": "2019-02-11", "close": 167.76, "volume": 796062.0}, {"date": "2019-02-12", "close": 167.49, "volume": 907753.0}, {"date": "2019-02-13", "close": 162.26, "volume": 1583837.0}, {"date": "2019-02-14", "close": 162.27, "volume": 681604.0}, {"date": "2019-02-15", "close": 162.81, "volume": 963583.0}, {"date": "2019-02-19", "close": 162.99, "volume": 766969.0}, {"date": "2019-02-20", "close": 163.25, "volume": 632931.0}, {"date": "2019-02-21", "close": 163.05, "volume": 685609.0}, {"date": "2019-02-22", "close": 164.19, "volume": 515462.0}, {"date": "2019-02-25", "close": 163.19, "volume": 676201.0}, {"date": "2019-02-26", "close": 165.64, "volume": 582525.0}, {"date": "2019-02-27", "close": 167.31, "volume": 849920.0}, {"date": "2019-02-28", "close": 169.74, "volume": 778952.0}, {"date": "2019-03-01", "close": 170.79, "volume": 709619.0}, {"date": "2019-03-04", "close": 166.19, "volume": 894709.0}, {"date": "2019-03-05", "close": 167.81, "volume": 827752.0}, {"date": "2019-03-06", "close": 167.18, "volume": 1646552.0}, {"date": "2019-03-07", "close": 147.28, "volume": 10069170.0}, {"date": "2019-03-08", "close": 143.52, "volume": 4278610.0}, {"date": "2019-03-11", "close": 145.08, "volume": 2708961.0}, {"date": "2019-03-12", "close": 142.48, "volume": 1898256.0}, {"date": "2019-03-13", "close": 143.41, "volume": 1395792.0}, {"date": "2019-03-14", "close": 140.8, "volume": 2513148.0}, {"date": "2019-03-15", "close": 139.89, "volume": 3505668.0}, {"date": "2019-03-18", "close": 145.45, "volume": 2479691.0}, {"date": "2019-03-19", "close": 148.75, "volume": 3183465.0}, {"date": "2019-03-20", "close": 149.05, "volume": 1746999.0}, {"date": "2019-03-21", "close": 149.02, "volume": 971442.0}, {"date": "2019-03-22", "close": 145.99, "volume": 1435778.0}, {"date": "2019-03-25", "close": 145.62, "volume": 1142895.0}, {"date": "2019-03-26", "close": 146.8, "volume": 841705.0}, {"date": "2019-03-27", "close": 149.21, "volume": 1275444.0}, {"date": "2019-03-28", "close": 153.7, "volume": 2012429.0}, {"date": "2019-03-29", "close": 156.68, "volume": 1938648.0}, {"date": "2019-04-01", "close": 155.25, "volume": 1511495.0}, {"date": "2019-04-02", "close": 152.58, "volume": 1282264.0}, {"date": "2019-04-03", "close": 152.33, "volume": 1068599.0}, {"date": "2019-04-04", "close": 156.46, "volume": 1160443.0}, {"date": "2019-04-05", "close": 156.46, "volume": 1047686.0}, {"date": "2019-04-08", "close": 157.23, "volume": 983994.0}, {"date": "2019-04-09", "close": 155.74, "volume": 1109988.0}, {"date": "2019-04-10", "close": 157.52, "volume": 663102.0}, {"date": "2019-04-11", "close": 157.27, "volume": 857592.0}, {"date": "2019-04-12", "close": 158.43, "volume": 944858.0}, {"date": "2019-04-15", "close": 160.15, "volume": 710903.0}, {"date": "2019-04-16", "close": 160.56, "volume": 883129.0}, {"date": "2019-04-17", "close": 162.93, "volume": 873718.0}, {"date": "2019-04-18", "close": 163.99, "volume": 915258.0}, {"date": "2019-04-22", "close": 160.25, "volume": 918608.0}, {"date": "2019-04-23", "close": 161.95, "volume": 1520897.0}, {"date": "2019-04-24", "close": 176.66, "volume": 3767068.0}, {"date": "2019-04-25", "close": 175.77, "volume": 1829464.0}, {"date": "2019-04-26", "close": 173.86, "volume": 1556155.0}, {"date": "2019-04-29", "close": 171.35, "volume": 1404300.0}, {"date": "2019-04-30", "close": 168.91, "volume": 1403794.0}, {"date": "2019-05-01", "close": 170.08, "volume": 822879.0}, {"date": "2019-05-02", "close": 170.55, "volume": 702486.0}, {"date": "2019-05-03", "close": 172.5, "volume": 1040776.0}, {"date": "2019-05-06", "close": 172.11, "volume": 894219.0}, {"date": "2019-05-07", "close": 167.69, "volume": 876250.0}, {"date": "2019-05-08", "close": 168.0, "volume": 740004.0}, {"date": "2019-05-09", "close": 166.51, "volume": 1070238.0}, {"date": "2019-05-10", "close": 165.47, "volume": 1113926.0}, {"date": "2019-05-13", "close": 155.94, "volume": 1510134.0}, {"date": "2019-05-14", "close": 159.64, "volume": 1023697.0}, {"date": "2019-05-15", "close": 160.77, "volume": 1089488.0}, {"date": "2019-05-16", "close": 163.12, "volume": 935628.0}, {"date": "2019-05-17", "close": 165.25, "volume": 1231288.0}, {"date": "2019-05-20", "close": 164.22, "volume": 1167064.0}, {"date": "2019-05-21", "close": 163.98, "volume": 1344089.0}, {"date": "2019-05-22", "close": 154.41, "volume": 1780310.0}, {"date": "2019-05-23", "close": 155.54, "volume": 996895.0}, {"date": "2019-05-24", "close": 154.34, "volume": 897067.0}, {"date": "2019-05-28", "close": 147.89, "volume": 2250958.0}, {"date": "2019-05-29", "close": 146.0, "volume": 1612779.0}, {"date": "2019-05-30", "close": 156.03, "volume": 4646550.0}, {"date": "2019-05-31", "close": 156.58, "volume": 1690114.0}, {"date": "2019-06-03", "close": 153.85, "volume": 1093316.0}, {"date": "2019-06-04", "close": 158.38, "volume": 1245680.0}, {"date": "2019-06-05", "close": 159.64, "volume": 803006.0}, {"date": "2019-06-06", "close": 160.38, "volume": 750699.0}, {"date": "2019-06-07", "close": 163.38, "volume": 675906.0}, {"date": "2019-06-10", "close": 164.42, "volume": 574385.0}, {"date": "2019-06-11", "close": 166.04, "volume": 542125.0}, {"date": "2019-06-12", "close": 165.41, "volume": 592293.0}, {"date": "2019-06-13", "close": 167.57, "volume": 621750.0}, {"date": "2019-06-14", "close": 168.69, "volume": 474964.0}, {"date": "2019-06-17", "close": 169.46, "volume": 741474.0}, {"date": "2019-06-18", "close": 171.37, "volume": 618580.0}, {"date": "2019-06-19", "close": 170.94, "volume": 604752.0}, {"date": "2019-06-20", "close": 173.41, "volume": 711265.0}, {"date": "2019-06-21", "close": 174.84, "volume": 946365.0}, {"date": "2019-06-24", "close": 174.57, "volume": 888509.0}, {"date": "2019-06-25", "close": 174.29, "volume": 1020452.0}, {"date": "2019-06-26", "close": 169.61, "volume": 887368.0}, {"date": "2019-06-27", "close": 169.41, "volume": 740761.0}, {"date": "2019-06-28", "close": 170.15, "volume": 841416.0}, {"date": "2019-07-01", "close": 170.76, "volume": 909350.0}, {"date": "2019-07-02", "close": 169.66, "volume": 772257.0}, {"date": "2019-07-03", "close": 173.27, "volume": 470364.0}, {"date": "2019-07-05", "close": 175.51, "volume": 597927.0}, {"date": "2019-07-08", "close": 176.57, "volume": 585563.0}, {"date": "2019-07-09", "close": 175.26, "volume": 740532.0}, {"date": "2019-07-10", "close": 177.7, "volume": 720076.0}, {"date": "2019-07-11", "close": 178.75, "volume": 811782.0}, {"date": "2019-07-12", "close": 182.92, "volume": 814191.0}, {"date": "2019-07-15", "close": 179.34, "volume": 924703.0}, {"date": "2019-07-16", "close": 180.18, "volume": 591899.0}, {"date": "2019-07-17", "close": 178.74, "volume": 754632.0}, {"date": "2019-07-18", "close": 178.66, "volume": 601842.0}, {"date": "2019-07-19", "close": 179.95, "volume": 627890.0}, {"date": "2019-07-22", "close": 180.63, "volume": 808660.0}, {"date": "2019-07-23", "close": 182.31, "volume": 893290.0}, {"date": "2019-07-24", "close": 182.0, "volume": 548608.0}, {"date": "2019-07-25", "close": 179.53, "volume": 605162.0}, {"date": "2019-07-26", "close": 181.0, "volume": 344959.0}, {"date": "2019-07-29", "close": 182.26, "volume": 694129.0}, {"date": "2019-07-30", "close": 179.34, "volume": 687708.0}, {"date": "2019-07-31", "close": 180.75, "volume": 768390.0}, {"date": "2019-08-01", "close": 177.13, "volume": 1022649.0}, {"date": "2019-08-02", "close": 176.79, "volume": 1116295.0}, {"date": "2019-08-05", "close": 171.73, "volume": 1321333.0}, {"date": "2019-08-06", "close": 175.35, "volume": 658502.0}, {"date": "2019-08-07", "close": 175.95, "volume": 610264.0}, {"date": "2019-08-08", "close": 177.06, "volume": 856917.0}, {"date": "2019-08-09", "close": 171.46, "volume": 1111401.0}, {"date": "2019-08-12", "close": 168.16, "volume": 636058.0}, {"date": "2019-08-13", "close": 174.44, "volume": 1067174.0}, {"date": "2019-08-14", "close": 168.87, "volume": 865860.0}, {"date": "2019-08-15", "close": 168.62, "volume": 983214.0}, {"date": "2019-08-16", "close": 172.13, "volume": 809480.0}, {"date": "2019-08-19", "close": 167.82, "volume": 1011291.0}, {"date": "2019-08-20", "close": 169.02, "volume": 916859.0}, {"date": "2019-08-21", "close": 172.38, "volume": 898161.0}, {"date": "2019-08-22", "close": 177.36, "volume": 1338369.0}, {"date": "2019-08-23", "close": 173.96, "volume": 1115582.0}, {"date": "2019-08-26", "close": 173.9, "volume": 742787.0}, {"date": "2019-08-27", "close": 170.38, "volume": 920927.0}, {"date": "2019-08-28", "close": 173.27, "volume": 1469793.0}, {"date": "2019-08-29", "close": 205.42, "volume": 5107535.0}, {"date": "2019-08-30", "close": 202.49, "volume": 1565148.0}, {"date": "2019-09-03", "close": 200.59, "volume": 1481857.0}, {"date": "2019-09-04", "close": 201.22, "volume": 1435209.0}, {"date": "2019-09-05", "close": 204.18, "volume": 856852.0}, {"date": "2019-09-06", "close": 200.68, "volume": 644373.0}, {"date": "2019-09-09", "close": 202.0, "volume": 699066.0}, {"date": "2019-09-10", "close": 198.9, "volume": 960877.0}, {"date": "2019-09-11", "close": 196.36, "volume": 676126.0}, {"date": "2019-09-12", "close": 197.0, "volume": 685544.0}, {"date": "2019-09-13", "close": 194.31, "volume": 637074.0}, {"date": "2019-09-16", "close": 192.27, "volume": 687770.0}, {"date": "2019-09-17", "close": 197.45, "volume": 824830.0}, {"date": "2019-09-18", "close": 198.0, "volume": 837818.0}, {"date": "2019-09-19", "close": 196.0, "volume": 765773.0}, {"date": "2019-09-20", "close": 200.08, "volume": 1539259.0}, {"date": "2019-09-23", "close": 198.46, "volume": 764067.0}, {"date": "2019-09-24", "close": 202.0, "volume": 849392.0}, {"date": "2019-09-25", "close": 200.15, "volume": 649078.0}, {"date": "2019-09-26", "close": 200.06, "volume": 784452.0}, {"date": "2019-09-27", "close": 199.09, "volume": 486460.0}, {"date": "2019-09-30", "close": 199.82, "volume": 725463.0}, {"date": "2019-10-01", "close": 198.91, "volume": 652789.0}, {"date": "2019-10-02", "close": 195.29, "volume": 683612.0}, {"date": "2019-10-03", "close": 193.59, "volume": 760793.0}, {"date": "2019-10-04", "close": 193.95, "volume": 908926.0}, {"date": "2019-10-07", "close": 193.42, "volume": 662831.0}, {"date": "2019-10-08", "close": 192.59, "volume": 464381.0}, {"date": "2019-10-09", "close": 194.2, "volume": 515987.0}, {"date": "2019-10-10", "close": 197.33, "volume": 533713.0}, {"date": "2019-10-11", "close": 199.52, "volume": 791849.0}, {"date": "2019-10-14", "close": 200.41, "volume": 507246.0}, {"date": "2019-10-15", "close": 202.7, "volume": 634997.0}, {"date": "2019-10-16", "close": 205.56, "volume": 701046.0}, {"date": "2019-10-17", "close": 202.55, "volume": 860747.0}, {"date": "2019-10-18", "close": 202.45, "volume": 586641.0}, {"date": "2019-10-21", "close": 195.86, "volume": 1470235.0}, {"date": "2019-10-22", "close": 194.94, "volume": 772776.0}, {"date": "2019-10-23", "close": 193.37, "volume": 1117242.0}, {"date": "2019-10-24", "close": 195.73, "volume": 652838.0}, {"date": "2019-10-25", "close": 196.12, "volume": 495210.0}, {"date": "2019-10-28", "close": 194.34, "volume": 588636.0}, {"date": "2019-10-29", "close": 193.93, "volume": 326397.0}, {"date": "2019-10-30", "close": 194.12, "volume": 433270.0}, {"date": "2019-10-31", "close": 192.17, "volume": 667356.0}, {"date": "2019-11-01", "close": 191.89, "volume": 865842.0}, {"date": "2019-11-04", "close": 197.74, "volume": 686629.0}, {"date": "2019-11-05", "close": 198.53, "volume": 710569.0}, {"date": "2019-11-06", "close": 202.96, "volume": 702857.0}, {"date": "2019-11-07", "close": 204.56, "volume": 1300754.0}, {"date": "2019-11-08", "close": 202.75, "volume": 751691.0}, {"date": "2019-11-11", "close": 200.14, "volume": 663181.0}, {"date": "2019-11-12", "close": 200.53, "volume": 1007796.0}, {"date": "2019-11-13", "close": 199.51, "volume": 1126694.0}, {"date": "2019-11-14", "close": 203.0, "volume": 691666.0}, {"date": "2019-11-15", "close": 207.25, "volume": 753336.0}, {"date": "2019-11-18", "close": 208.17, "volume": 836817.0}, {"date": "2019-11-19", "close": 205.04, "volume": 767341.0}, {"date": "2019-11-20", "close": 201.39, "volume": 1331690.0}, {"date": "2019-11-21", "close": 206.0, "volume": 903542.0}, {"date": "2019-11-22", "close": 206.01, "volume": 1556350.0}, {"date": "2019-11-25", "close": 208.26, "volume": 2191293.0}, {"date": "2019-11-26", "close": 225.97, "volume": 4044874.0}, {"date": "2019-11-27", "close": 226.3, "volume": 1718285.0}, {"date": "2019-11-29", "close": 225.0, "volume": 598636.0}, {"date": "2019-12-02", "close": 225.55, "volume": 1325227.0}, {"date": "2019-12-03", "close": 223.07, "volume": 1527353.0}, {"date": "2019-12-04", "close": 222.67, "volume": 1208970.0}, {"date": "2019-12-05", "close": 222.71, "volume": 1036316.0}, {"date": "2019-12-06", "close": 223.0, "volume": 952785.0}, {"date": "2019-12-09", "close": 223.65, "volume": 654105.0}, {"date": "2019-12-10", "close": 224.47, "volume": 668966.0}, {"date": "2019-12-11", "close": 222.43, "volume": 662527.0}, {"date": "2019-12-12", "close": 225.57, "volume": 728937.0}, {"date": "2019-12-13", "close": 225.9, "volume": 603308.0}, {"date": "2019-12-16", "close": 224.45, "volume": 860228.0}, {"date": "2019-12-17", "close": 225.29, "volume": 758942.0}, {"date": "2019-12-18", "close": 227.33, "volume": 779939.0}, {"date": "2019-12-19", "close": 227.49, "volume": 676736.0}, {"date": "2019-12-20", "close": 227.34, "volume": 843379.0}, {"date": "2019-12-23", "close": 224.28, "volume": 351648.0}, {"date": "2019-12-24", "close": 227.76, "volume": 234790.0}, {"date": "2019-12-26", "close": 225.93, "volume": 233513.0}, {"date": "2019-12-27", "close": 226.19, "volume": 302811.0}, {"date": "2019-12-30", "close": 229.58, "volume": 720652.0}, {"date": "2019-12-31", "close": 228.03, "volume": 458423.0}, {"date": "2020-01-02", "close": 229.18, "volume": 558889.0}, {"date": "2020-01-03", "close": 228.73, "volume": 330360.0}, {"date": "2020-01-06", "close": 231.86, "volume": 807795.0}, {"date": "2020-01-07", "close": 234.04, "volume": 492833.0}, {"date": "2020-01-08", "close": 233.13, "volume": 544253.0}, {"date": "2020-01-09", "close": 233.0, "volume": 561030.0}, {"date": "2020-01-10", "close": 231.33, "volume": 661279.0}, {"date": "2020-01-13", "close": 231.32, "volume": 422334.0}, {"date": "2020-01-14", "close": 229.79, "volume": 491736.0}, {"date": "2020-01-15", "close": 224.11, "volume": 852033.0}, {"date": "2020-01-16", "close": 224.98, "volume": 1208645.0}, {"date": "2020-01-17", "close": 226.97, "volume": 911264.0}, {"date": "2020-01-21", "close": 226.86, "volume": 470093.0}, {"date": "2020-01-22", "close": 227.18, "volume": 432696.0}, {"date": "2020-01-23", "close": 225.16, "volume": 508221.0}, {"date": "2020-01-24", "close": 220.74, "volume": 456705.0}, {"date": "2020-01-27", "close": 222.26, "volume": 630980.0}, {"date": "2020-01-28", "close": 221.95, "volume": 579261.0}, {"date": "2020-01-29", "close": 223.84, "volume": 569679.0}, {"date": "2020-01-30", "close": 218.28, "volume": 940115.0}, {"date": "2020-01-31", "close": 217.47, "volume": 686138.0}, {"date": "2020-02-03", "close": 222.47, "volume": 461639.0}, {"date": "2020-02-04", "close": 227.55, "volume": 449915.0}, {"date": "2020-02-05", "close": 231.64, "volume": 612828.0}, {"date": "2020-02-06", "close": 231.45, "volume": 429159.0}, {"date": "2020-02-07", "close": 229.82, "volume": 388853.0}, {"date": "2020-02-10", "close": 228.5, "volume": 303473.0}, {"date": "2020-02-11", "close": 243.45, "volume": 1174687.0}, {"date": "2020-02-12", "close": 241.32, "volume": 749591.0}, {"date": "2020-02-13", "close": 244.14, "volume": 524323.0}, {"date": "2020-02-14", "close": 245.68, "volume": 439921.0}, {"date": "2020-02-18", "close": 246.97, "volume": 362627.0}, {"date": "2020-02-19", "close": 248.09, "volume": 275175.0}, {"date": "2020-02-20", "close": 245.8, "volume": 492054.0}, {"date": "2020-02-21", "close": 241.31, "volume": 454725.0}, {"date": "2020-02-24", "close": 238.16, "volume": 634385.0}, {"date": "2020-02-25", "close": 235.24, "volume": 1008939.0}, {"date": "2020-02-26", "close": 233.97, "volume": 838963.0}, {"date": "2020-02-27", "close": 221.24, "volume": 1009176.0}, {"date": "2020-02-28", "close": 216.26, "volume": 1089337.0}, {"date": "2020-03-02", "close": 218.41, "volume": 853150.0}, {"date": "2020-03-03", "close": 215.45, "volume": 746950.0}, {"date": "2020-03-04", "close": 219.37, "volume": 1296855.0}, {"date": "2020-03-05", "close": 218.46, "volume": 1908652.0}, {"date": "2020-03-06", "close": 214.23, "volume": 1547966.0}, {"date": "2020-03-09", "close": 201.56, "volume": 1074909.0}, {"date": "2020-03-10", "close": 207.17, "volume": 1551633.0}, {"date": "2020-03-11", "close": 195.43, "volume": 1321667.0}, {"date": "2020-03-12", "close": 182.31, "volume": 1419474.0}, {"date": "2020-03-13", "close": 187.8, "volume": 1421730.0}, {"date": "2020-03-16", "close": 131.78, "volume": 1829721.0}, {"date": "2020-03-17", "close": 139.45, "volume": 2044810.0}, {"date": "2020-03-18", "close": 120.45, "volume": 2736935.0}, {"date": "2020-03-19", "close": 130.51, "volume": 2303707.0}, {"date": "2020-03-20", "close": 138.01, "volume": 1951248.0}, {"date": "2020-03-23", "close": 134.6, "volume": 983334.0}, {"date": "2020-03-24", "close": 154.54, "volume": 1648392.0}, {"date": "2020-03-25", "close": 162.0, "volume": 1450309.0}, {"date": "2020-03-26", "close": 169.76, "volume": 1322748.0}, {"date": "2020-03-27", "close": 155.83, "volume": 1125663.0}, {"date": "2020-03-30", "close": 162.53, "volume": 801220.0}, {"date": "2020-03-31", "close": 158.46, "volume": 877163.0}, {"date": "2020-04-01", "close": 146.0, "volume": 788103.0}, {"date": "2020-04-02", "close": 145.44, "volume": 813531.0}, {"date": "2020-04-03", "close": 140.56, "volume": 868742.0}, {"date": "2020-04-06", "close": 159.21, "volume": 1312509.0}, {"date": "2020-04-07", "close": 166.75, "volume": 941052.0}, {"date": "2020-04-08", "close": 175.71, "volume": 501193.0}, {"date": "2020-04-09", "close": 176.89, "volume": 710623.0}, {"date": "2020-04-13", "close": 166.17, "volume": 2703975.0}, {"date": "2020-04-14", "close": 177.18, "volume": 2635546.0}, {"date": "2020-04-15", "close": 173.48, "volume": 1427370.0}, {"date": "2020-04-16", "close": 175.51, "volume": 835801.0}, {"date": "2020-04-17", "close": 182.61, "volume": 955480.0}, {"date": "2020-04-20", "close": 177.16, "volume": 764218.0}, {"date": "2020-04-21", "close": 172.59, "volume": 842518.0}, {"date": "2020-04-22", "close": 174.3, "volume": 563559.0}, {"date": "2020-04-23", "close": 171.02, "volume": 443176.0}, {"date": "2020-04-24", "close": 174.49, "volume": 696992.0}, {"date": "2020-04-27", "close": 182.44, "volume": 1165554.0}, {"date": "2020-04-28", "close": 186.79, "volume": 818884.0}, {"date": "2020-04-29", "close": 194.6, "volume": 634433.0}, {"date": "2020-04-30", "close": 182.69, "volume": 822937.0}, {"date": "2020-05-01", "close": 179.46, "volume": 519995.0}, {"date": "2020-05-04", "close": 178.35, "volume": 578786.0}, {"date": "2020-05-05", "close": 178.82, "volume": 892808.0}, {"date": "2020-05-06", "close": 175.67, "volume": 526907.0}, {"date": "2020-05-07", "close": 178.33, "volume": 671392.0}, {"date": "2020-05-08", "close": 179.07, "volume": 760913.0}, {"date": "2020-05-11", "close": 176.09, "volume": 569420.0}, {"date": "2020-05-12", "close": 167.4, "volume": 883237.0}, {"date": "2020-05-13", "close": 162.55, "volume": 1232510.0}, {"date": "2020-05-14", "close": 166.28, "volume": 925664.0}, {"date": "2020-05-15", "close": 167.78, "volume": 874597.0}, {"date": "2020-05-18", "close": 178.67, "volume": 864430.0}, {"date": "2020-05-19", "close": 177.97, "volume": 764469.0}, {"date": "2020-05-20", "close": 183.93, "volume": 828127.0}, {"date": "2020-05-21", "close": 202.38, "volume": 2052335.0}, {"date": "2020-05-22", "close": 202.35, "volume": 822047.0}, {"date": "2020-05-26", "close": 208.84, "volume": 1413550.0}, {"date": "2020-05-27", "close": 210.32, "volume": 1515806.0}, {"date": "2020-05-28", "close": 213.42, "volume": 2250468.0}, {"date": "2020-05-29", "close": 209.67, "volume": 1599518.0}, {"date": "2020-06-01", "close": 206.77, "volume": 1211519.0}, {"date": "2020-06-02", "close": 211.94, "volume": 903944.0}, {"date": "2020-06-03", "close": 216.99, "volume": 840655.0}, {"date": "2020-06-04", "close": 210.05, "volume": 903774.0}, {"date": "2020-06-05", "close": 216.05, "volume": 911504.0}, {"date": "2020-06-08", "close": 214.13, "volume": 903601.0}, {"date": "2020-06-09", "close": 212.63, "volume": 595855.0}, {"date": "2020-06-10", "close": 212.14, "volume": 902545.0}, {"date": "2020-06-11", "close": 203.28, "volume": 931002.0}, {"date": "2020-06-12", "close": 203.53, "volume": 898459.0}, {"date": "2020-06-15", "close": 206.08, "volume": 872350.0}, {"date": "2020-06-16", "close": 213.74, "volume": 804430.0}, {"date": "2020-06-17", "close": 212.56, "volume": 585267.0}, {"date": "2020-06-18", "close": 209.02, "volume": 569974.0}, {"date": "2020-06-19", "close": 206.67, "volume": 1211939.0}, {"date": "2020-06-22", "close": 204.81, "volume": 588796.0}, {"date": "2020-06-23", "close": 209.45, "volume": 680963.0}, {"date": "2020-06-24", "close": 203.61, "volume": 690343.0}, {"date": "2020-06-25", "close": 204.51, "volume": 774820.0}, {"date": "2020-06-26", "close": 194.43, "volume": 1746997.0}, {"date": "2020-06-29", "close": 198.03, "volume": 1080487.0}, {"date": "2020-06-30", "close": 196.93, "volume": 1082368.0}, {"date": "2020-07-01", "close": 195.72, "volume": 596983.0}, {"date": "2020-07-02", "close": 192.32, "volume": 709129.0}, {"date": "2020-07-06", "close": 192.99, "volume": 703525.0}, {"date": "2020-07-07", "close": 183.08, "volume": 880803.0}, {"date": "2020-07-08", "close": 183.54, "volume": 1038875.0}, {"date": "2020-07-09", "close": 178.9, "volume": 735391.0}, {"date": "2020-07-10", "close": 178.48, "volume": 877482.0}, {"date": "2020-07-13", "close": 175.0, "volume": 941392.0}, {"date": "2020-07-14", "close": 171.21, "volume": 930724.0}, {"date": "2020-07-15", "close": 181.59, "volume": 1193854.0}, {"date": "2020-07-16", "close": 190.14, "volume": 1114975.0}, {"date": "2020-07-17", "close": 192.61, "volume": 954174.0}, {"date": "2020-07-20", "close": 187.77, "volume": 717472.0}, {"date": "2020-07-21", "close": 189.53, "volume": 704947.0}, {"date": "2020-07-22", "close": 188.53, "volume": 573929.0}, {"date": "2020-07-23", "close": 187.52, "volume": 558092.0}, {"date": "2020-07-24", "close": 186.92, "volume": 547091.0}, {"date": "2020-07-27", "close": 183.72, "volume": 548734.0}, {"date": "2020-07-28", "close": 182.27, "volume": 429474.0}, {"date": "2020-07-29", "close": 186.55, "volume": 652385.0}, {"date": "2020-07-30", "close": 187.51, "volume": 770530.0}, {"date": "2020-07-31", "close": 188.0, "volume": 713461.0}, {"date": "2020-08-03", "close": 187.5, "volume": 661940.0}, {"date": "2020-08-04", "close": 183.48, "volume": 750773.0}, {"date": "2020-08-05", "close": 183.62, "volume": 886298.0}, {"date": "2020-08-06", "close": 178.57, "volume": 954900.0}, {"date": "2020-08-07", "close": 180.19, "volume": 1055182.0}, {"date": "2020-08-10", "close": 182.14, "volume": 934243.0}, {"date": "2020-08-11", "close": 189.21, "volume": 1002447.0}, {"date": "2020-08-12", "close": 192.65, "volume": 1111005.0}, {"date": "2020-08-13", "close": 192.4, "volume": 790712.0}, {"date": "2020-08-14", "close": 193.8, "volume": 581736.0}, {"date": "2020-08-17", "close": 203.24, "volume": 984933.0}, {"date": "2020-08-18", "close": 199.95, "volume": 1154718.0}, {"date": "2020-08-19", "close": 195.48, "volume": 2153719.0}, {"date": "2020-08-20", "close": 191.2, "volume": 1395421.0}, {"date": "2020-08-21", "close": 192.75, "volume": 798439.0}, {"date": "2020-08-24", "close": 194.21, "volume": 1027254.0}, {"date": "2020-08-25", "close": 194.56, "volume": 950242.0}, {"date": "2020-08-26", "close": 196.43, "volume": 1574004.0}, {"date": "2020-08-27", "close": 201.94, "volume": 2042445.0}, {"date": "2020-08-28", "close": 202.5, "volume": 1355939.0}, {"date": "2020-08-31", "close": 196.93, "volume": 1553890.0}, {"date": "2020-09-01", "close": 201.63, "volume": 912128.0}, {"date": "2020-09-02", "close": 210.84, "volume": 1309347.0}, {"date": "2020-09-03", "close": 209.5, "volume": 1421771.0}, {"date": "2020-09-04", "close": 211.83, "volume": 1305691.0}, {"date": "2020-09-08", "close": 214.81, "volume": 1439599.0}, {"date": "2020-09-09", "close": 212.19, "volume": 1617306.0}, {"date": "2020-09-10", "close": 205.18, "volume": 2017644.0}, {"date": "2020-09-11", "close": 203.46, "volume": 802066.0}, {"date": "2020-09-14", "close": 206.45, "volume": 559442.0}, {"date": "2020-09-15", "close": 212.2, "volume": 671069.0}, {"date": "2020-09-16", "close": 217.14, "volume": 546091.0}, {"date": "2020-09-17", "close": 213.59, "volume": 764353.0}, {"date": "2020-09-18", "close": 209.73, "volume": 1148448.0}, {"date": "2020-09-21", "close": 207.0, "volume": 1210801.0}, {"date": "2020-09-22", "close": 205.68, "volume": 1218714.0}, {"date": "2020-09-23", "close": 196.97, "volume": 940728.0}, {"date": "2020-09-24", "close": 194.08, "volume": 1113823.0}, {"date": "2020-09-25", "close": 199.36, "volume": 712455.0}, {"date": "2020-09-28", "close": 206.95, "volume": 1035237.0}, {"date": "2020-09-29", "close": 204.75, "volume": 642727.0}, {"date": "2020-09-30", "close": 206.09, "volume": 761296.0}, {"date": "2020-10-01", "close": 208.54, "volume": 650523.0}, {"date": "2020-10-02", "close": 216.95, "volume": 856034.0}, {"date": "2020-10-05", "close": 217.65, "volume": 492066.0}, {"date": "2020-10-06", "close": 211.45, "volume": 506961.0}, {"date": "2020-10-07", "close": 219.02, "volume": 403919.0}, {"date": "2020-10-08", "close": 218.45, "volume": 386538.0}, {"date": "2020-10-09", "close": 218.95, "volume": 413228.0}, {"date": "2020-10-12", "close": 216.51, "volume": 336691.0}, {"date": "2020-10-13", "close": 212.07, "volume": 689871.0}, {"date": "2020-10-14", "close": 210.53, "volume": 446158.0}, {"date": "2020-10-15", "close": 213.93, "volume": 531015.0}, {"date": "2020-10-16", "close": 210.56, "volume": 409901.0}, {"date": "2020-10-19", "close": 203.42, "volume": 598421.0}, {"date": "2020-10-20", "close": 200.85, "volume": 435175.0}, {"date": "2020-10-21", "close": 195.96, "volume": 520122.0}, {"date": "2020-10-22", "close": 200.55, "volume": 768632.0}, {"date": "2020-10-23", "close": 208.01, "volume": 593055.0}, {"date": "2020-10-26", "close": 200.26, "volume": 512603.0}, {"date": "2020-10-27", "close": 200.35, "volume": 372160.0}, {"date": "2020-10-28", "close": 195.03, "volume": 569765.0}, {"date": "2020-10-29", "close": 196.2, "volume": 377490.0}, {"date": "2020-10-30", "close": 193.58, "volume": 468234.0}, {"date": "2020-11-02", "close": 192.58, "volume": 762546.0}, {"date": "2020-11-03", "close": 197.59, "volume": 588989.0}, {"date": "2020-11-04", "close": 198.47, "volume": 582386.0}, {"date": "2020-11-05", "close": 204.82, "volume": 553342.0}, {"date": "2020-11-06", "close": 200.8, "volume": 393546.0}, {"date": "2020-11-09", "close": 236.4, "volume": 1575409.0}, {"date": "2020-11-10", "close": 233.48, "volume": 919093.0}, {"date": "2020-11-11", "close": 221.51, "volume": 999277.0}, {"date": "2020-11-12", "close": 222.13, "volume": 963971.0}, {"date": "2020-11-13", "close": 225.41, "volume": 440043.0}, {"date": "2020-11-16", "close": 230.97, "volume": 951398.0}, {"date": "2020-11-17", "close": 225.02, "volume": 1123251.0}, {"date": "2020-11-18", "close": 234.62, "volume": 916058.0}, {"date": "2020-11-19", "close": 233.09, "volume": 748348.0}, {"date": "2020-11-20", "close": 232.53, "volume": 764606.0}, {"date": "2020-11-23", "close": 230.0, "volume": 1025315.0}, {"date": "2020-11-24", "close": 225.95, "volume": 1842854.0}, {"date": "2020-11-25", "close": 222.0, "volume": 720807.0}, {"date": "2020-11-27", "close": 221.58, "volume": 394471.0}, {"date": "2020-11-30", "close": 218.54, "volume": 1100486.0}, {"date": "2020-12-01", "close": 220.58, "volume": 1161981.0}, {"date": "2020-12-02", "close": 226.23, "volume": 659862.0}, {"date": "2020-12-03", "close": 229.25, "volume": 441212.0}, {"date": "2020-12-04", "close": 231.08, "volume": 551878.0}, {"date": "2020-12-07", "close": 229.99, "volume": 410694.0}, {"date": "2020-12-08", "close": 233.34, "volume": 718796.0}, {"date": "2020-12-09", "close": 237.4, "volume": 633335.0}, {"date": "2020-12-10", "close": 233.1, "volume": 681784.0}, {"date": "2020-12-11", "close": 229.51, "volume": 600621.0}, {"date": "2020-12-14", "close": 230.51, "volume": 404764.0}, {"date": "2020-12-15", "close": 237.1, "volume": 433196.0}, {"date": "2020-12-16", "close": 234.49, "volume": 294574.0}, {"date": "2020-12-17", "close": 245.16, "volume": 714879.0}, {"date": "2020-12-18", "close": 240.85, "volume": 1001019.0}, {"date": "2020-12-21", "close": 240.77, "volume": 486043.0}, {"date": "2020-12-22", "close": 245.88, "volume": 391470.0}, {"date": "2020-12-23", "close": 249.93, "volume": 365664.0}, {"date": "2020-12-24", "close": 247.88, "volume": 151159.0}, {"date": "2020-12-28", "close": 258.32, "volume": 521234.0}, {"date": "2020-12-29", "close": 259.15, "volume": 503932.0}, {"date": "2020-12-30", "close": 260.24, "volume": 345930.0}, {"date": "2020-12-31", "close": 261.55, "volume": 379732.0}, {"date": "2021-01-04", "close": 253.38, "volume": 768381.0}, {"date": "2021-01-05", "close": 252.24, "volume": 592323.0}, {"date": "2021-01-06", "close": 267.22, "volume": 760906.0}, {"date": "2021-01-07", "close": 264.09, "volume": 686554.0}, {"date": "2021-01-08", "close": 264.97, "volume": 457891.0}, {"date": "2021-01-11", "close": 263.88, "volume": 482572.0}, {"date": "2021-01-12", "close": 262.69, "volume": 475900.0}, {"date": "2021-01-13", "close": 258.1, "volume": 500889.0}, {"date": "2021-01-14", "close": 253.06, "volume": 500829.0}, {"date": "2021-01-15", "close": 253.92, "volume": 535603.0}, {"date": "2021-01-19", "close": 252.06, "volume": 616403.0}, {"date": "2021-01-20", "close": 253.69, "volume": 417945.0}, {"date": "2021-01-21", "close": 253.98, "volume": 249587.0}, {"date": "2021-01-22", "close": 252.25, "volume": 379921.0}, {"date": "2021-01-25", "close": 252.54, "volume": 512887.0}, {"date": "2021-01-26", "close": 251.32, "volume": 545173.0}, {"date": "2021-01-27", "close": 236.99, "volume": 1155311.0}, {"date": "2021-01-28", "close": 250.09, "volume": 632188.0}, {"date": "2021-01-29", "close": 248.9, "volume": 503776.0}, {"date": "2021-02-01", "close": 248.33, "volume": 770839.0}, {"date": "2021-02-02", "close": 252.36, "volume": 650660.0}, {"date": "2021-02-03", "close": 252.72, "volume": 449105.0}, {"date": "2021-02-04", "close": 256.9, "volume": 324609.0}, {"date": "2021-02-05", "close": 255.99, "volume": 319528.0}, {"date": "2021-02-08", "close": 263.85, "volume": 387268.0}, {"date": "2021-02-09", "close": 263.99, "volume": 428082.0}, {"date": "2021-02-10", "close": 259.79, "volume": 270514.0}, {"date": "2021-02-11", "close": 265.35, "volume": 271088.0}, {"date": "2021-02-12", "close": 262.66, "volume": 256316.0}, {"date": "2021-02-16", "close": 263.3, "volume": 315328.0}, {"date": "2021-02-17", "close": 264.79, "volume": 218495.0}, {"date": "2021-02-18", "close": 264.85, "volume": 382232.0}, {"date": "2021-02-19", "close": 264.81, "volume": 367349.0}, {"date": "2021-02-22", "close": 264.64, "volume": 432989.0}, {"date": "2021-02-23", "close": 264.91, "volume": 598329.0}, {"date": "2021-02-24", "close": 269.63, "volume": 395765.0}, {"date": "2021-02-25", "close": 261.62, "volume": 334703.0}, {"date": "2021-02-26", "close": 258.82, "volume": 370259.0}, {"date": "2021-03-01", "close": 263.97, "volume": 382454.0}, {"date": "2021-03-02", "close": 258.54, "volume": 413713.0}, {"date": "2021-03-03", "close": 253.61, "volume": 815145.0}, {"date": "2021-03-04", "close": 281.99, "volume": 2385556.0}, {"date": "2021-03-05", "close": 279.35, "volume": 1161723.0}, {"date": "2021-03-08", "close": 304.16, "volume": 1039693.0}, {"date": "2021-03-09", "close": 304.11, "volume": 787021.0}, {"date": "2021-03-10", "close": 293.38, "volume": 648227.0}, {"date": "2021-03-11", "close": 302.8, "volume": 504156.0}, {"date": "2021-03-12", "close": 311.51, "volume": 430886.0}, {"date": "2021-03-15", "close": 317.2, "volume": 608353.0}, {"date": "2021-03-16", "close": 308.55, "volume": 568663.0}, {"date": "2021-03-17", "close": 306.31, "volume": 826707.0}, {"date": "2021-03-18", "close": 306.96, "volume": 726691.0}, {"date": "2021-03-19", "close": 307.0, "volume": 1430803.0}, {"date": "2021-03-22", "close": 304.0, "volume": 856900.0}, {"date": "2021-03-23", "close": 294.43, "volume": 978195.0}, {"date": "2021-03-24", "close": 288.8, "volume": 449400.0}, {"date": "2021-03-25", "close": 292.4, "volume": 636355.0}, {"date": "2021-03-26", "close": 294.04, "volume": 443865.0}, {"date": "2021-03-29", "close": 294.52, "volume": 399135.0}, {"date": "2021-03-30", "close": 304.71, "volume": 522473.0}, {"date": "2021-03-31", "close": 298.8, "volume": 734651.0}, {"date": "2021-04-01", "close": 299.29, "volume": 465174.0}, {"date": "2021-04-05", "close": 300.08, "volume": 433383.0}, {"date": "2021-04-06", "close": 305.49, "volume": 657441.0}, {"date": "2021-04-07", "close": 306.63, "volume": 479110.0}, {"date": "2021-04-08", "close": 313.04, "volume": 801006.0}, {"date": "2021-04-09", "close": 324.7, "volume": 774198.0}, {"date": "2021-04-12", "close": 325.42, "volume": 788547.0}, {"date": "2021-04-13", "close": 325.34, "volume": 519168.0}, {"date": "2021-04-14", "close": 325.77, "volume": 591562.0}, {"date": "2021-04-15", "close": 324.67, "volume": 667122.0}, {"date": "2021-04-16", "close": 324.73, "volume": 236067.0}, {"date": "2021-04-19", "close": 320.88, "volume": 439605.0}, {"date": "2021-04-20", "close": 318.7, "volume": 402396.0}, {"date": "2021-04-21", "close": 322.06, "volume": 308254.0}, {"date": "2021-04-22", "close": 323.09, "volume": 243400.0}, {"date": "2021-04-23", "close": 328.04, "volume": 339652.0}, {"date": "2021-04-26", "close": 321.57, "volume": 327015.0}, {"date": "2021-04-27", "close": 324.73, "volume": 467525.0}, {"date": "2021-04-28", "close": 319.94, "volume": 291274.0}, {"date": "2021-04-29", "close": 321.71, "volume": 409195.0}, {"date": "2021-04-30", "close": 326.33, "volume": 503700.0}, {"date": "2021-05-03", "close": 326.73, "volume": 447087.0}, {"date": "2021-05-04", "close": 324.52, "volume": 474348.0}, {"date": "2021-05-05", "close": 326.69, "volume": 367715.0}, {"date": "2021-05-06", "close": 324.64, "volume": 259704.0}, {"date": "2021-05-07", "close": 331.01, "volume": 298483.0}, {"date": "2021-05-10", "close": 328.65, "volume": 358311.0}, {"date": "2021-05-11", "close": 329.21, "volume": 434153.0}, {"date": "2021-05-12", "close": 314.12, "volume": 844124.0}, {"date": "2021-05-13", "close": 316.66, "volume": 563491.0}, {"date": "2021-05-14", "close": 333.76, "volume": 634967.0}, {"date": "2021-05-17", "close": 336.13, "volume": 524831.0}, {"date": "2021-05-18", "close": 327.57, "volume": 437635.0}, {"date": "2021-05-19", "close": 325.04, "volume": 356659.0}, {"date": "2021-05-20", "close": 321.44, "volume": 476995.0}, {"date": "2021-05-21", "close": 322.67, "volume": 413983.0}, {"date": "2021-05-24", "close": 320.61, "volume": 347612.0}, {"date": "2021-05-25", "close": 321.79, "volume": 419785.0}, {"date": "2021-05-26", "close": 328.2, "volume": 833784.0}, {"date": "2021-05-27", "close": 324.65, "volume": 1136284.0}, {"date": "2021-05-28", "close": 323.37, "volume": 579137.0}, {"date": "2021-06-01", "close": 314.46, "volume": 783110.0}, {"date": "2021-06-02", "close": 307.28, "volume": 756371.0}, {"date": "2021-06-03", "close": 303.38, "volume": 475475.0}, {"date": "2021-06-04", "close": 304.36, "volume": 446317.0}, {"date": "2021-06-07", "close": 303.67, "volume": 330149.0}, {"date": "2021-06-08", "close": 308.06, "volume": 413898.0}, {"date": "2021-06-09", "close": 304.99, "volume": 262130.0}, {"date": "2021-06-10", "close": 303.86, "volume": 247224.0}, {"date": "2021-06-11", "close": 313.31, "volume": 631986.0}, {"date": "2021-06-14", "close": 309.88, "volume": 308931.0}, {"date": "2021-06-15", "close": 306.23, "volume": 501627.0}, {"date": "2021-06-16", "close": 310.31, "volume": 380544.0}, {"date": "2021-06-17", "close": 304.76, "volume": 334738.0}, {"date": "2021-06-18", "close": 301.58, "volume": 594825.0}, {"date": "2021-06-21", "close": 310.08, "volume": 290630.0}, {"date": "2021-06-22", "close": 314.96, "volume": 355541.0}, {"date": "2021-06-23", "close": 314.64, "volume": 469627.0}, {"date": "2021-06-24", "close": 322.61, "volume": 780797.0}, {"date": "2021-06-25", "close": 326.02, "volume": 962444.0}, {"date": "2021-06-28", "close": 319.1, "volume": 427850.0}, {"date": "2021-06-29", "close": 318.73, "volume": 450411.0}, {"date": "2021-06-30", "close": 321.99, "volume": 466584.0}, {"date": "2021-07-01", "close": 326.27, "volume": 333541.0}, {"date": "2021-07-02", "close": 331.93, "volume": 239502.0}, {"date": "2021-07-06", "close": 334.69, "volume": 396935.0}, {"date": "2021-07-07", "close": 324.99, "volume": 508046.0}, {"date": "2021-07-08", "close": 322.2, "volume": 415747.0}, {"date": "2021-07-09", "close": 329.89, "volume": 282652.0}, {"date": "2021-07-12", "close": 330.28, "volume": 368287.0}, {"date": "2021-07-13", "close": 329.71, "volume": 376235.0}, {"date": "2021-07-14", "close": 330.88, "volume": 285559.0}, {"date": "2021-07-15", "close": 329.58, "volume": 301285.0}, {"date": "2021-07-16", "close": 320.48, "volume": 369220.0}, {"date": "2021-07-19", "close": 311.29, "volume": 472673.0}, {"date": "2021-07-20", "close": 318.73, "volume": 659841.0}, {"date": "2021-07-21", "close": 325.88, "volume": 358668.0}, {"date": "2021-07-22", "close": 325.18, "volume": 250602.0}, {"date": "2021-07-23", "close": 329.97, "volume": 251751.0}, {"date": "2021-07-26", "close": 329.73, "volume": 233119.0}, {"date": "2021-07-27", "close": 324.84, "volume": 560169.0}, {"date": "2021-07-28", "close": 324.5, "volume": 185210.0}, {"date": "2021-07-29", "close": 329.52, "volume": 186646.0}, {"date": "2021-07-30", "close": 334.8, "volume": 467767.0}, {"date": "2021-08-02", "close": 330.61, "volume": 335332.0}, {"date": "2021-08-03", "close": 338.66, "volume": 226078.0}, {"date": "2021-08-04", "close": 332.58, "volume": 337768.0}, {"date": "2021-08-05", "close": 335.69, "volume": 228549.0}, {"date": "2021-08-06", "close": 338.25, "volume": 203417.0}, {"date": "2021-08-09", "close": 333.76, "volume": 194661.0}, {"date": "2021-08-10", "close": 352.2, "volume": 735841.0}, {"date": "2021-08-11", "close": 352.64, "volume": 291022.0}, {"date": "2021-08-12", "close": 346.0, "volume": 363162.0}, {"date": "2021-08-13", "close": 342.85, "volume": 445728.0}, {"date": "2021-08-16", "close": 340.8, "volume": 610422.0}, {"date": "2021-08-17", "close": 328.99, "volume": 789239.0}, {"date": "2021-08-18", "close": 337.05, "volume": 1077774.0}, {"date": "2021-08-19", "close": 348.89, "volume": 599957.0}, {"date": "2021-08-20", "close": 347.52, "volume": 497745.0}, {"date": "2021-08-23", "close": 342.03, "volume": 608866.0}, {"date": "2021-08-24", "close": 345.99, "volume": 698873.0}, {"date": "2021-08-25", "close": 350.15, "volume": 722568.0}, {"date": "2021-08-26", "close": 318.01, "volume": 2782761.0}, {"date": "2021-08-27", "close": 309.53, "volume": 1117538.0}, {"date": "2021-08-30", "close": 301.73, "volume": 1813791.0}, {"date": "2021-08-31", "close": 299.49, "volume": 935973.0}, {"date": "2021-09-01", "close": 304.13, "volume": 1105912.0}, {"date": "2021-09-02", "close": 302.48, "volume": 724470.0}, {"date": "2021-09-03", "close": 297.5, "volume": 567517.0}, {"date": "2021-09-07", "close": 297.09, "volume": 606795.0}, {"date": "2021-09-08", "close": 292.2, "volume": 889747.0}, {"date": "2021-09-09", "close": 294.18, "volume": 606062.0}, {"date": "2021-09-10", "close": 287.15, "volume": 666580.0}, {"date": "2021-09-13", "close": 289.89, "volume": 599190.0}, {"date": "2021-09-14", "close": 290.43, "volume": 512698.0}, {"date": "2021-09-15", "close": 287.59, "volume": 418810.0}, {"date": "2021-09-16", "close": 292.41, "volume": 482947.0}, {"date": "2021-09-17", "close": 296.16, "volume": 1259264.0}, {"date": "2021-09-20", "close": 292.26, "volume": 646293.0}, {"date": "2021-09-21", "close": 294.14, "volume": 311838.0}, {"date": "2021-09-22", "close": 296.73, "volume": 412281.0}, {"date": "2021-09-23", "close": 303.28, "volume": 526617.0}, {"date": "2021-09-24", "close": 304.86, "volume": 409756.0}, {"date": "2021-09-27", "close": 307.84, "volume": 392534.0}, {"date": "2021-09-28", "close": 303.07, "volume": 361740.0}, {"date": "2021-09-29", "close": 303.18, "volume": 339956.0}, {"date": "2021-09-30", "close": 283.57, "volume": 907483.0}, {"date": "2021-10-01", "close": 284.94, "volume": 647170.0}, {"date": "2021-10-04", "close": 277.24, "volume": 712254.0}, {"date": "2021-10-05", "close": 277.43, "volume": 591125.0}, {"date": "2021-10-06", "close": 270.56, "volume": 634117.0}, {"date": "2021-10-07", "close": 278.72, "volume": 622307.0}, {"date": "2021-10-08", "close": 277.45, "volume": 594477.0}, {"date": "2021-10-11", "close": 265.68, "volume": 766254.0}, {"date": "2021-10-12", "close": 267.63, "volume": 667105.0}, {"date": "2021-10-13", "close": 264.17, "volume": 794783.0}, {"date": "2021-10-14", "close": 269.79, "volume": 981809.0}, {"date": "2021-10-15", "close": 268.93, "volume": 658365.0}, {"date": "2021-10-18", "close": 275.53, "volume": 728064.0}, {"date": "2021-10-19", "close": 272.71, "volume": 561891.0}, {"date": "2021-10-20", "close": 275.96, "volume": 712667.0}, {"date": "2021-10-21", "close": 280.87, "volume": 370688.0}, {"date": "2021-10-22", "close": 278.34, "volume": 339831.0}, {"date": "2021-10-25", "close": 276.99, "volume": 264511.0}, {"date": "2021-10-26", "close": 277.17, "volume": 257778.0}, {"date": "2021-10-27", "close": 271.51, "volume": 887665.0}, {"date": "2021-10-28", "close": 275.86, "volume": 662937.0}, {"date": "2021-10-29", "close": 276.29, "volume": 383880.0}, {"date": "2021-11-01", "close": 287.35, "volume": 638379.0}, {"date": "2021-11-02", "close": 287.06, "volume": 466920.0}, {"date": "2021-11-03", "close": 290.84, "volume": 449530.0}, {"date": "2021-11-04", "close": 293.84, "volume": 397032.0}, {"date": "2021-11-05", "close": 297.88, "volume": 418911.0}, {"date": "2021-11-08", "close": 293.43, "volume": 375854.0}, {"date": "2021-11-09", "close": 299.25, "volume": 311326.0}, {"date": "2021-11-10", "close": 292.63, "volume": 399435.0}, {"date": "2021-11-11", "close": 269.82, "volume": 1376809.0}, {"date": "2021-11-12", "close": 269.52, "volume": 1039596.0}, {"date": "2021-11-15", "close": 270.66, "volume": 860790.0}, {"date": "2021-11-16", "close": 274.35, "volume": 679748.0}, {"date": "2021-11-17", "close": 275.78, "volume": 1170593.0}, {"date": "2021-11-18", "close": 274.92, "volume": 661291.0}, {"date": "2021-11-19", "close": 264.97, "volume": 831543.0}, {"date": "2021-11-22", "close": 263.0, "volume": 712750.0}, {"date": "2021-11-23", "close": 285.55, "volume": 2313464.0}, {"date": "2021-11-24", "close": 290.09, "volume": 1572214.0}, {"date": "2021-11-26", "close": 283.85, "volume": 917376.0}, {"date": "2021-11-29", "close": 293.37, "volume": 1154716.0}, {"date": "2021-11-30", "close": 293.13, "volume": 1160999.0}, {"date": "2021-12-01", "close": 280.66, "volume": 1202598.0}, {"date": "2021-12-02", "close": 293.0, "volume": 1025007.0}, {"date": "2021-12-03", "close": 288.56, "volume": 817659.0}, {"date": "2021-12-06", "close": 288.15, "volume": 632053.0}, {"date": "2021-12-07", "close": 293.32, "volume": 604908.0}, {"date": "2021-12-08", "close": 289.85, "volume": 438107.0}, {"date": "2021-12-09", "close": 287.64, "volume": 527414.0}, {"date": "2021-12-10", "close": 289.2, "volume": 380051.0}, {"date": "2021-12-13", "close": 278.17, "volume": 570184.0}, {"date": "2021-12-14", "close": 280.08, "volume": 650730.0}, {"date": "2021-12-15", "close": 278.92, "volume": 647208.0}, {"date": "2021-12-16", "close": 271.38, "volume": 719697.0}, {"date": "2021-12-17", "close": 277.24, "volume": 922116.0}, {"date": "2021-12-20", "close": 271.82, "volume": 659935.0}, {"date": "2021-12-21", "close": 282.49, "volume": 609666.0}, {"date": "2021-12-22", "close": 286.2, "volume": 788028.0}, {"date": "2021-12-23", "close": 287.19, "volume": 485156.0}, {"date": "2021-12-27", "close": 289.24, "volume": 412152.0}, {"date": "2021-12-28", "close": 289.84, "volume": 495960.0}, {"date": "2021-12-29", "close": 292.06, "volume": 233899.0}, {"date": "2021-12-30", "close": 293.23, "volume": 333280.0}, {"date": "2021-12-31", "close": 291.51, "volume": 251042.0}, {"date": "2022-01-03", "close": 289.0, "volume": 584577.0}, {"date": "2022-01-04", "close": 284.85, "volume": 528742.0}, {"date": "2022-01-05", "close": 274.32, "volume": 607805.0}, {"date": "2022-01-06", "close": 268.79, "volume": 481614.0}, {"date": "2022-01-07", "close": 253.48, "volume": 1373888.0}, {"date": "2022-01-10", "close": 247.0, "volume": 2649178.0}, {"date": "2022-01-11", "close": 247.67, "volume": 760707.0}, {"date": "2022-01-12", "close": 245.32, "volume": 694307.0}, {"date": "2022-01-13", "close": 239.17, "volume": 644217.0}, {"date": "2022-01-14", "close": 229.99, "volume": 1209798.0}, {"date": "2022-01-18", "close": 219.08, "volume": 1201237.0}, {"date": "2022-01-19", "close": 224.0, "volume": 1234008.0}, {"date": "2022-01-20", "close": 215.83, "volume": 1455460.0}, {"date": "2022-01-21", "close": 213.85, "volume": 1097297.0}, {"date": "2022-01-24", "close": 229.6, "volume": 1492618.0}, {"date": "2022-01-25", "close": 231.67, "volume": 1543276.0}, {"date": "2022-01-26", "close": 229.32, "volume": 1002187.0}, {"date": "2022-01-27", "close": 224.48, "volume": 649031.0}, {"date": "2022-01-28", "close": 230.29, "volume": 627142.0}, {"date": "2022-01-31", "close": 236.93, "volume": 593939.0}, {"date": "2022-02-01", "close": 238.27, "volume": 646207.0}, {"date": "2022-02-02", "close": 231.06, "volume": 688730.0}, {"date": "2022-02-03", "close": 228.95, "volume": 937473.0}, {"date": "2022-02-04", "close": 223.4, "volume": 735867.0}, {"date": "2022-02-07", "close": 222.75, "volume": 565849.0}, {"date": "2022-02-08", "close": 227.9, "volume": 426147.0}, {"date": "2022-02-09", "close": 233.04, "volume": 508213.0}, {"date": "2022-02-10", "close": 234.7, "volume": 589872.0}, {"date": "2022-02-11", "close": 230.1, "volume": 604843.0}, {"date": "2022-02-14", "close": 224.59, "volume": 501331.0}, {"date": "2022-02-15", "close": 232.03, "volume": 582368.0}, {"date": "2022-02-16", "close": 229.15, "volume": 349319.0}, {"date": "2022-02-17", "close": 217.52, "volume": 579976.0}, {"date": "2022-02-18", "close": 221.06, "volume": 422938.0}, {"date": "2022-02-22", "close": 220.67, "volume": 890105.0}, {"date": "2022-02-23", "close": 210.0, "volume": 1146790.0}, {"date": "2022-02-24", "close": 218.37, "volume": 1020023.0}, {"date": "2022-02-25", "close": 225.64, "volume": 521657.0}, {"date": "2022-02-28", "close": 225.89, "volume": 799169.0}, {"date": "2022-03-01", "close": 224.28, "volume": 818280.0}, {"date": "2022-03-02", "close": 233.34, "volume": 1213997.0}, {"date": "2022-03-03", "close": 203.12, "volume": 3809384.0}, {"date": "2022-03-04", "close": 189.67, "volume": 1677826.0}, {"date": "2022-03-07", "close": 173.16, "volume": 1535714.0}, {"date": "2022-03-08", "close": 180.52, "volume": 1195204.0}, {"date": "2022-03-09", "close": 185.78, "volume": 1086841.0}, {"date": "2022-03-10", "close": 195.62, "volume": 1026545.0}, {"date": "2022-03-11", "close": 197.0, "volume": 1407566.0}, {"date": "2022-03-14", "close": 194.97, "volume": 929834.0}, {"date": "2022-03-15", "close": 196.34, "volume": 841057.0}, {"date": "2022-03-16", "close": 199.63, "volume": 866184.0}, {"date": "2022-03-17", "close": 199.1, "volume": 771716.0}, {"date": "2022-03-18", "close": 197.2, "volume": 907824.0}, {"date": "2022-03-21", "close": 188.62, "volume": 1242894.0}, {"date": "2022-03-22", "close": 191.21, "volume": 1251563.0}, {"date": "2022-03-23", "close": 181.92, "volume": 689367.0}, {"date": "2022-03-24", "close": 183.7, "volume": 782841.0}, {"date": "2022-03-25", "close": 182.83, "volume": 527418.0}, {"date": "2022-03-28", "close": 187.0, "volume": 581405.0}, {"date": "2022-03-29", "close": 198.63, "volume": 1019886.0}, {"date": "2022-03-30", "close": 190.39, "volume": 585616.0}, {"date": "2022-03-31", "close": 182.17, "volume": 660926.0}, {"date": "2022-04-01", "close": 181.95, "volume": 650450.0}, {"date": "2022-04-04", "close": 187.82, "volume": 620296.0}, {"date": "2022-04-05", "close": 185.65, "volume": 761077.0}, {"date": "2022-04-06", "close": 190.86, "volume": 919989.0}, {"date": "2022-04-07", "close": 194.8, "volume": 992538.0}, {"date": "2022-04-08", "close": 194.24, "volume": 704082.0}, {"date": "2022-04-11", "close": 207.02, "volume": 1330868.0}, {"date": "2022-04-12", "close": 207.71, "volume": 1092768.0}, {"date": "2022-04-13", "close": 213.0, "volume": 1098149.0}, {"date": "2022-04-14", "close": 213.85, "volume": 556742.0}, {"date": "2022-04-18", "close": 218.96, "volume": 830073.0}, {"date": "2022-04-19", "close": 227.54, "volume": 831003.0}, {"date": "2022-04-20", "close": 222.55, "volume": 768402.0}, {"date": "2022-04-21", "close": 217.57, "volume": 856046.0}, {"date": "2022-04-22", "close": 209.15, "volume": 832313.0}, {"date": "2022-04-25", "close": 209.25, "volume": 1068826.0}, {"date": "2022-04-26", "close": 203.16, "volume": 572668.0}, {"date": "2022-04-27", "close": 206.32, "volume": 622623.0}, {"date": "2022-04-28", "close": 213.54, "volume": 603011.0}, {"date": "2022-04-29", "close": 203.56, "volume": 618777.0}, {"date": "2022-05-02", "close": 211.68, "volume": 688950.0}, {"date": "2022-05-03", "close": 208.62, "volume": 506452.0}, {"date": "2022-05-04", "close": 214.32, "volume": 741520.0}, {"date": "2022-05-05", "close": 207.91, "volume": 583340.0}, {"date": "2022-05-06", "close": 196.7, "volume": 1243925.0}, {"date": "2022-05-09", "close": 188.62, "volume": 1541641.0}, {"date": "2022-05-10", "close": 183.0, "volume": 2169447.0}, {"date": "2022-05-11", "close": 173.46, "volume": 952697.0}, {"date": "2022-05-12", "close": 172.03, "volume": 1234792.0}, {"date": "2022-05-13", "close": 172.5, "volume": 895764.0}, {"date": "2022-05-16", "close": 172.46, "volume": 1145294.0}, {"date": "2022-05-17", "close": 174.84, "volume": 1206544.0}, {"date": "2022-05-18", "close": 177.46, "volume": 2242945.0}, {"date": "2022-05-19", "close": 177.2, "volume": 1476380.0}, {"date": "2022-05-20", "close": 150.71, "volume": 4005794.0}, {"date": "2022-05-23", "close": 155.45, "volume": 1254386.0}, {"date": "2022-05-24", "close": 145.45, "volume": 1353775.0}, {"date": "2022-05-25", "close": 156.29, "volume": 1318414.0}, {"date": "2022-05-26", "close": 169.87, "volume": 2049348.0}, {"date": "2022-05-27", "close": 171.63, "volume": 1605444.0}, {"date": "2022-05-31", "close": 168.3, "volume": 1474855.0}, {"date": "2022-06-01", "close": 164.95, "volume": 905933.0}, {"date": "2022-06-02", "close": 174.15, "volume": 939598.0}, {"date": "2022-06-03", "close": 170.87, "volume": 790947.0}, {"date": "2022-06-06", "close": 174.89, "volume": 804274.0}, {"date": "2022-06-07", "close": 176.38, "volume": 879782.0}, {"date": "2022-06-08", "close": 176.22, "volume": 771102.0}, {"date": "2022-06-09", "close": 173.91, "volume": 570775.0}, {"date": "2022-06-10", "close": 168.23, "volume": 704277.0}, {"date": "2022-06-13", "close": 161.09, "volume": 766054.0}, {"date": "2022-06-14", "close": 158.43, "volume": 696144.0}, {"date": "2022-06-15", "close": 161.22, "volume": 556748.0}, {"date": "2022-06-16", "close": 151.13, "volume": 1170689.0}, {"date": "2022-06-17", "close": 155.33, "volume": 1556707.0}, {"date": "2022-06-21", "close": 154.94, "volume": 596863.0}, {"date": "2022-06-22", "close": 149.28, "volume": 1460779.0}, {"date": "2022-06-23", "close": 149.8, "volume": 1465483.0}, {"date": "2022-06-24", "close": 159.98, "volume": 994540.0}, {"date": "2022-06-27", "close": 156.74, "volume": 632997.0}, {"date": "2022-06-28", "close": 148.03, "volume": 685047.0}, {"date": "2022-06-29", "close": 143.0, "volume": 1144670.0}, {"date": "2022-06-30", "close": 136.23, "volume": 1302898.0}, {"date": "2022-07-01", "close": 138.0, "volume": 745249.0}, {"date": "2022-07-05", "close": 147.21, "volume": 1281599.0}, {"date": "2022-07-06", "close": 147.29, "volume": 710194.0}, {"date": "2022-07-07", "close": 154.07, "volume": 709014.0}, {"date": "2022-07-08", "close": 152.2, "volume": 618373.0}, {"date": "2022-07-11", "close": 146.97, "volume": 606622.0}, {"date": "2022-07-12", "close": 146.65, "volume": 655212.0}, {"date": "2022-07-13", "close": 144.75, "volume": 791079.0}, {"date": "2022-07-14", "close": 139.07, "volume": 1609488.0}, {"date": "2022-07-15", "close": 140.11, "volume": 1298747.0}, {"date": "2022-07-18", "close": 142.4, "volume": 1701324.0}, {"date": "2022-07-19", "close": 147.49, "volume": 937934.0}, {"date": "2022-07-20", "close": 152.0, "volume": 973693.0}, {"date": "2022-07-21", "close": 155.48, "volume": 883763.0}, {"date": "2022-07-22", "close": 156.39, "volume": 809102.0}, {"date": "2022-07-25", "close": 151.78, "volume": 1115020.0}, {"date": "2022-07-26", "close": 139.94, "volume": 2531345.0}, {"date": "2022-07-27", "close": 144.37, "volume": 834944.0}, {"date": "2022-07-28", "close": 144.12, "volume": 1049400.0}, {"date": "2022-07-29", "close": 141.13, "volume": 1300527.0}, {"date": "2022-08-01", "close": 150.17, "volume": 878082.0}, {"date": "2022-08-02", "close": 148.05, "volume": 836700.0}, {"date": "2022-08-03", "close": 155.23, "volume": 748282.0}, {"date": "2022-08-04", "close": 157.9, "volume": 832721.0}, {"date": "2022-08-05", "close": 154.92, "volume": 634523.0}, {"date": "2022-08-08", "close": 161.78, "volume": 1026722.0}, {"date": "2022-08-09", "close": 154.0, "volume": 1032965.0}, {"date": "2022-08-10", "close": 156.99, "volume": 664945.0}, {"date": "2022-08-11", "close": 164.1, "volume": 1217886.0}, {"date": "2022-08-12", "close": 163.75, "volume": 711648.0}, {"date": "2022-08-15", "close": 160.0, "volume": 664551.0}, {"date": "2022-08-16", "close": 168.11, "volume": 1632774.0}, {"date": "2022-08-17", "close": 170.17, "volume": 1456903.0}, {"date": "2022-08-18", "close": 168.99, "volume": 839762.0}, {"date": "2022-08-19", "close": 163.31, "volume": 1280997.0}, {"date": "2022-08-22", "close": 153.98, "volume": 1079304.0}, {"date": "2022-08-23", "close": 158.8, "volume": 922136.0}, {"date": "2022-08-24", "close": 163.73, "volume": 1430220.0}, {"date": "2022-08-25", "close": 147.01, "volume": 6205784.0}, {"date": "2022-08-26", "close": 144.81, "volume": 1968951.0}, {"date": "2022-08-29", "close": 143.27, "volume": 1055097.0}, {"date": "2022-08-30", "close": 141.34, "volume": 992798.0}, {"date": "2022-08-31", "close": 140.19, "volume": 977239.0}, {"date": "2022-09-01", "close": 143.81, "volume": 852919.0}, {"date": "2022-09-02", "close": 143.46, "volume": 723581.0}, {"date": "2022-09-06", "close": 139.72, "volume": 799533.0}, {"date": "2022-09-07", "close": 148.2, "volume": 1240454.0}, {"date": "2022-09-08", "close": 148.78, "volume": 799649.0}, {"date": "2022-09-09", "close": 149.74, "volume": 992621.0}, {"date": "2022-09-12", "close": 153.33, "volume": 1414369.0}, {"date": "2022-09-13", "close": 141.25, "volume": 871882.0}, {"date": "2022-09-14", "close": 137.73, "volume": 1290534.0}, {"date": "2022-09-15", "close": 139.21, "volume": 801574.0}, {"date": "2022-09-16", "close": 141.34, "volume": 1073928.0}, {"date": "2022-09-19", "close": 138.72, "volume": 875006.0}, {"date": "2022-09-20", "close": 133.47, "volume": 766168.0}, {"date": "2022-09-21", "close": 127.69, "volume": 783345.0}, {"date": "2022-09-22", "close": 122.9, "volume": 1658395.0}, {"date": "2022-09-23", "close": 121.0, "volume": 1079298.0}, {"date": "2022-09-26", "close": 114.75, "volume": 1252723.0}, {"date": "2022-09-27", "close": 114.96, "volume": 983284.0}, {"date": "2022-09-28", "close": 116.84, "volume": 1784486.0}, {"date": "2022-09-29", "close": 109.78, "volume": 1542690.0}, {"date": "2022-09-30", "close": 111.89, "volume": 1857210.0}, {"date": "2022-10-03", "close": 115.65, "volume": 1550194.0}, {"date": "2022-10-04", "close": 122.88, "volume": 1347376.0}, {"date": "2022-10-05", "close": 123.47, "volume": 1588349.0}, {"date": "2022-10-06", "close": 122.28, "volume": 1426571.0}, {"date": "2022-10-07", "close": 118.96, "volume": 1265999.0}, {"date": "2022-10-10", "close": 115.74, "volume": 1001589.0}, {"date": "2022-10-11", "close": 115.83, "volume": 1432650.0}, {"date": "2022-10-12", "close": 114.49, "volume": 767348.0}, {"date": "2022-10-13", "close": 115.25, "volume": 1259398.0}, {"date": "2022-10-14", "close": 110.92, "volume": 1280948.0}, {"date": "2022-10-17", "close": 116.31, "volume": 1415506.0}, {"date": "2022-10-18", "close": 118.8, "volume": 1671365.0}, {"date": "2022-10-19", "close": 115.37, "volume": 881709.0}, {"date": "2022-10-20", "close": 115.56, "volume": 1316537.0}, {"date": "2022-10-21", "close": 119.3, "volume": 1980579.0}, {"date": "2022-10-24", "close": 125.15, "volume": 1465103.0}, {"date": "2022-10-25", "close": 140.47, "volume": 2811685.0}, {"date": "2022-10-26", "close": 138.04, "volume": 1707471.0}, {"date": "2022-10-27", "close": 141.14, "volume": 1390913.0}, {"date": "2022-10-28", "close": 139.32, "volume": 1524986.0}, {"date": "2022-10-31", "close": 142.96, "volume": 1120014.0}, {"date": "2022-11-01", "close": 140.11, "volume": 1104625.0}, {"date": "2022-11-02", "close": 131.65, "volume": 1421713.0}, {"date": "2022-11-03", "close": 138.0, "volume": 1151102.0}, {"date": "2022-11-04", "close": 138.9, "volume": 1357674.0}, {"date": "2022-11-07", "close": 134.94, "volume": 1299208.0}, {"date": "2022-11-08", "close": 132.44, "volume": 1299570.0}, {"date": "2022-11-09", "close": 133.76, "volume": 1640671.0}, {"date": "2022-11-10", "close": 146.18, "volume": 1212002.0}, {"date": "2022-11-11", "close": 151.05, "volume": 1302529.0}, {"date": "2022-11-14", "close": 153.66, "volume": 1911172.0}, {"date": "2022-11-15", "close": 156.63, "volume": 1703825.0}, {"date": "2022-11-16", "close": 149.56, "volume": 1654698.0}, {"date": "2022-11-17", "close": 150.87, "volume": 1826068.0}, {"date": "2022-11-18", "close": 157.86, "volume": 3088073.0}, {"date": "2022-11-21", "close": 157.64, "volume": 1891898.0}, {"date": "2022-11-22", "close": 189.96, "volume": 5385783.0}, {"date": "2022-11-23", "close": 195.7, "volume": 2500737.0}, {"date": "2022-11-25", "close": 196.6, "volume": 686230.0}, {"date": "2022-11-28", "close": 195.87, "volume": 1501506.0}, {"date": "2022-11-29", "close": 192.49, "volume": 1272190.0}, {"date": "2022-11-30", "close": 195.68, "volume": 1383976.0}, {"date": "2022-12-01", "close": 194.61, "volume": 849073.0}, {"date": "2022-12-02", "close": 200.21, "volume": 1176420.0}, {"date": "2022-12-05", "close": 200.26, "volume": 1313463.0}, {"date": "2022-12-06", "close": 199.65, "volume": 1004915.0}, {"date": "2022-12-07", "close": 198.5, "volume": 850087.0}, {"date": "2022-12-08", "close": 198.91, "volume": 824327.0}, {"date": "2022-12-09", "close": 194.92, "volume": 747863.0}, {"date": "2022-12-12", "close": 195.55, "volume": 941457.0}, {"date": "2022-12-13", "close": 196.67, "volume": 1037356.0}, {"date": "2022-12-14", "close": 196.17, "volume": 714058.0}, {"date": "2022-12-15", "close": 191.44, "volume": 1676544.0}, {"date": "2022-12-16", "close": 185.8, "volume": 1469266.0}, {"date": "2022-12-19", "close": 187.64, "volume": 1443806.0}, {"date": "2022-12-20", "close": 188.94, "volume": 757665.0}, {"date": "2022-12-21", "close": 192.84, "volume": 755918.0}, {"date": "2022-12-22", "close": 193.05, "volume": 635886.0}, {"date": "2022-12-23", "close": 200.34, "volume": 766621.0}, {"date": "2022-12-27", "close": 204.9, "volume": 1030236.0}, {"date": "2022-12-28", "close": 203.13, "volume": 818948.0}, {"date": "2022-12-29", "close": 205.83, "volume": 660717.0}, {"date": "2022-12-30", "close": 202.76, "volume": 749363.0}, {"date": "2023-01-03", "close": 206.16, "volume": 1022846.0}, {"date": "2023-01-04", "close": 216.27, "volume": 1247635.0}, {"date": "2023-01-05", "close": 220.74, "volume": 1435350.0}, {"date": "2023-01-06", "close": 223.91, "volume": 1216891.0}, {"date": "2023-01-09", "close": 221.31, "volume": 834469.0}, {"date": "2023-01-10", "close": 220.61, "volume": 912742.0}, {"date": "2023-01-11", "close": 224.99, "volume": 820865.0}, {"date": "2023-01-12", "close": 222.75, "volume": 519371.0}, {"date": "2023-01-13", "close": 225.25, "volume": 619789.0}, {"date": "2023-01-17", "close": 229.46, "volume": 989578.0}, {"date": "2023-01-18", "close": 226.49, "volume": 579696.0}, {"date": "2023-01-19", "close": 222.93, "volume": 817236.0}, {"date": "2023-01-20", "close": 221.84, "volume": 735034.0}, {"date": "2023-01-23", "close": 226.17, "volume": 600044.0}, {"date": "2023-01-24", "close": 224.58, "volume": 890487.0}, {"date": "2023-01-25", "close": 223.41, "volume": 914520.0}, {"date": "2023-01-26", "close": 224.99, "volume": 660939.0}, {"date": "2023-01-27", "close": 226.38, "volume": 753295.0}, {"date": "2023-01-30", "close": 229.36, "volume": 609716.0}, {"date": "2023-01-31", "close": 229.83, "volume": 933046.0}, {"date": "2023-02-01", "close": 234.15, "volume": 711600.0}, {"date": "2023-02-02", "close": 230.81, "volume": 788035.0}, {"date": "2023-02-03", "close": 230.26, "volume": 624276.0}, {"date": "2023-02-06", "close": 230.5, "volume": 622054.0}, {"date": "2023-02-07", "close": 227.7, "volume": 878839.0}, {"date": "2023-02-08", "close": 223.21, "volume": 567462.0}, {"date": "2023-02-09", "close": 221.96, "volume": 619688.0}, {"date": "2023-02-10", "close": 223.47, "volume": 935737.0}, {"date": "2023-02-13", "close": 227.68, "volume": 591606.0}, {"date": "2023-02-14", "close": 229.99, "volume": 675672.0}, {"date": "2023-02-15", "close": 228.8, "volume": 625063.0}, {"date": "2023-02-16", "close": 226.9, "volume": 633445.0}, {"date": "2023-02-17", "close": 227.94, "volume": 673124.0}, {"date": "2023-02-21", "close": 222.05, "volume": 949213.0}, {"date": "2023-02-22", "close": 223.13, "volume": 1016696.0}, {"date": "2023-02-23", "close": 222.28, "volume": 825054.0}, {"date": "2023-02-24", "close": 224.29, "volume": 1191072.0}, {"date": "2023-02-27", "close": 217.11, "volume": 1441530.0}, {"date": "2023-02-28", "close": 214.25, "volume": 1719429.0}, {"date": "2023-03-01", "close": 217.11, "volume": 1985030.0}, {"date": "2023-03-02", "close": 212.0, "volume": 2695163.0}, {"date": "2023-03-03", "close": 216.21, "volume": 1460951.0}, {"date": "2023-03-06", "close": 218.74, "volume": 1184982.0}, {"date": "2023-03-07", "close": 214.49, "volume": 874028.0}, {"date": "2023-03-08", "close": 215.31, "volume": 1516111.0}, {"date": "2023-03-09", "close": 207.16, "volume": 1048418.0}, {"date": "2023-03-10", "close": 209.25, "volume": 1226137.0}, {"date": "2023-03-13", "close": 204.9, "volume": 933750.0}, {"date": "2023-03-14", "close": 212.54, "volume": 930160.0}, {"date": "2023-03-15", "close": 212.05, "volume": 765276.0}, {"date": "2023-03-16", "close": 214.15, "volume": 566312.0}, {"date": "2023-03-17", "close": 210.16, "volume": 1080401.0}, {"date": "2023-03-20", "close": 211.8, "volume": 853029.0}, {"date": "2023-03-21", "close": 212.24, "volume": 648788.0}, {"date": "2023-03-22", "close": 205.8, "volume": 660655.0}, {"date": "2023-03-23", "close": 203.67, "volume": 746269.0}, {"date": "2023-03-24", "close": 200.68, "volume": 794488.0}, {"date": "2023-03-27", "close": 199.51, "volume": 663412.0}, {"date": "2023-03-28", "close": 201.27, "volume": 926590.0}, {"date": "2023-03-29", "close": 197.64, "volume": 2361901.0}, {"date": "2023-03-30", "close": 194.58, "volume": 950991.0}, {"date": "2023-03-31", "close": 202.1, "volume": 1403235.0}, {"date": "2023-04-03", "close": 205.93, "volume": 822477.0}, {"date": "2023-04-04", "close": 206.73, "volume": 870452.0}, {"date": "2023-04-05", "close": 198.82, "volume": 969009.0}, {"date": "2023-04-06", "close": 193.98, "volume": 1272562.0}, {"date": "2023-04-10", "close": 198.07, "volume": 1314783.0}, {"date": "2023-04-11", "close": 197.7, "volume": 677381.0}, {"date": "2023-04-12", "close": 188.94, "volume": 932368.0}, {"date": "2023-04-13", "close": 189.18, "volume": 1329149.0}, {"date": "2023-04-14", "close": 190.86, "volume": 797713.0}, {"date": "2023-04-17", "close": 187.86, "volume": 1168112.0}, {"date": "2023-04-18", "close": 188.0, "volume": 854206.0}, {"date": "2023-04-19", "close": 188.09, "volume": 715207.0}, {"date": "2023-04-20", "close": 187.84, "volume": 413643.0}, {"date": "2023-04-21", "close": 191.8, "volume": 881518.0}, {"date": "2023-04-24", "close": 193.59, "volume": 688555.0}, {"date": "2023-04-25", "close": 185.31, "volume": 557491.0}, {"date": "2023-04-26", "close": 189.94, "volume": 798544.0}, {"date": "2023-04-27", "close": 193.91, "volume": 795506.0}, {"date": "2023-04-28", "close": 192.81, "volume": 1098716.0}, {"date": "2023-05-01", "close": 186.61, "volume": 983957.0}, {"date": "2023-05-02", "close": 186.32, "volume": 982876.0}, {"date": "2023-05-03", "close": 184.73, "volume": 751110.0}, {"date": "2023-05-04", "close": 183.74, "volume": 641065.0}, {"date": "2023-05-05", "close": 183.86, "volume": 883144.0}, {"date": "2023-05-08", "close": 182.44, "volume": 1110060.0}, {"date": "2023-05-09", "close": 175.4, "volume": 1609958.0}, {"date": "2023-05-10", "close": 172.23, "volume": 2125996.0}, {"date": "2023-05-11", "close": 173.04, "volume": 938813.0}, {"date": "2023-05-12", "close": 174.24, "volume": 589291.0}, {"date": "2023-05-15", "close": 175.88, "volume": 633490.0}, {"date": "2023-05-16", "close": 171.08, "volume": 994439.0}, {"date": "2023-05-17", "close": 171.84, "volume": 991345.0}, {"date": "2023-05-18", "close": 176.53, "volume": 1024152.0}, {"date": "2023-05-19", "close": 167.88, "volume": 1206984.0}, {"date": "2023-05-22", "close": 167.27, "volume": 975772.0}, {"date": "2023-05-23", "close": 161.74, "volume": 1176164.0}, {"date": "2023-05-24", "close": 166.9, "volume": 1723671.0}, {"date": "2023-05-25", "close": 160.56, "volume": 3532224.0}, {"date": "2023-05-26", "close": 159.11, "volume": 1479287.0}, {"date": "2023-05-30", "close": 154.24, "volume": 1338561.0}, {"date": "2023-05-31", "close": 150.46, "volume": 1917416.0}, {"date": "2023-06-01", "close": 144.3, "volume": 2268829.0}, {"date": "2023-06-02", "close": 150.98, "volume": 1515261.0}, {"date": "2023-06-05", "close": 149.49, "volume": 784961.0}, {"date": "2023-06-06", "close": 151.73, "volume": 1353039.0}, {"date": "2023-06-07", "close": 150.24, "volume": 1546648.0}, {"date": "2023-06-08", "close": 147.44, "volume": 1340688.0}, {"date": "2023-06-09", "close": 145.51, "volume": 1442947.0}, {"date": "2023-06-12", "close": 153.12, "volume": 1495603.0}, {"date": "2023-06-13", "close": 151.3, "volume": 2155173.0}, {"date": "2023-06-14", "close": 148.41, "volume": 1014151.0}, {"date": "2023-06-15", "close": 153.3, "volume": 898768.0}, {"date": "2023-06-16", "close": 151.55, "volume": 949174.0}, {"date": "2023-06-20", "close": 151.01, "volume": 1149406.0}, {"date": "2023-06-21", "close": 149.21, "volume": 672531.0}, {"date": "2023-06-22", "close": 154.17, "volume": 1703708.0}, {"date": "2023-06-23", "close": 157.98, "volume": 2073265.0}, {"date": "2023-06-26", "close": 156.61, "volume": 1018757.0}, {"date": "2023-06-27", "close": 156.39, "volume": 773191.0}, {"date": "2023-06-28", "close": 151.14, "volume": 1374991.0}, {"date": "2023-06-29", "close": 153.6, "volume": 1141638.0}, {"date": "2023-06-30", "close": 157.39, "volume": 1367007.0}, {"date": "2023-07-03", "close": 159.02, "volume": 610620.0}, {"date": "2023-07-05", "close": 161.05, "volume": 1062190.0}, {"date": "2023-07-06", "close": 157.31, "volume": 1458085.0}, {"date": "2023-07-07", "close": 154.12, "volume": 1411720.0}, {"date": "2023-07-10", "close": 156.62, "volume": 1212321.0}, {"date": "2023-07-11", "close": 166.72, "volume": 1952912.0}, {"date": "2023-07-12", "close": 164.18, "volume": 1807620.0}, {"date": "2023-07-13", "close": 166.76, "volume": 1312987.0}, {"date": "2023-07-14", "close": 167.25, "volume": 1227849.0}, {"date": "2023-07-17", "close": 168.31, "volume": 1208614.0}, {"date": "2023-07-18", "close": 172.73, "volume": 1190526.0}, {"date": "2023-07-19", "close": 176.37, "volume": 1059717.0}, {"date": "2023-07-20", "close": 173.35, "volume": 922315.0}, {"date": "2023-07-21", "close": 171.45, "volume": 886350.0}, {"date": "2023-07-24", "close": 174.22, "volume": 804250.0}, {"date": "2023-07-25", "close": 173.86, "volume": 1003394.0}, {"date": "2023-07-26", "close": 180.0, "volume": 1421441.0}, {"date": "2023-07-27", "close": 174.9, "volume": 927156.0}, {"date": "2023-07-28", "close": 177.66, "volume": 1069560.0}, {"date": "2023-07-31", "close": 177.62, "volume": 466362.0}, {"date": "2023-08-01", "close": 174.09, "volume": 892633.0}, {"date": "2023-08-02", "close": 169.41, "volume": 750756.0}, {"date": "2023-08-03", "close": 171.74, "volume": 812280.0}, {"date": "2023-08-04", "close": 169.24, "volume": 980573.0}, {"date": "2023-08-07", "close": 167.36, "volume": 852616.0}, {"date": "2023-08-08", "close": 165.93, "volume": 1163884.0}, {"date": "2023-08-09", "close": 166.51, "volume": 1103109.0}, {"date": "2023-08-10", "close": 167.12, "volume": 1056882.0}, {"date": "2023-08-11", "close": 163.11, "volume": 857873.0}, {"date": "2023-08-14", "close": 167.89, "volume": 1140003.0}, {"date": "2023-08-15", "close": 169.47, "volume": 1198226.0}, {"date": "2023-08-16", "close": 171.26, "volume": 1534065.0}, {"date": "2023-08-17", "close": 169.8, "volume": 1287718.0}, {"date": "2023-08-18", "close": 172.23, "volume": 1539790.0}, {"date": "2023-08-21", "close": 170.75, "volume": 968653.0}, {"date": "2023-08-22", "close": 163.92, "volume": 1592223.0}, {"date": "2023-08-23", "close": 169.95, "volume": 2708641.0}, {"date": "2023-08-24", "close": 154.85, "volume": 5778053.0}, {"date": "2023-08-25", "close": 154.27, "volume": 1857248.0}, {"date": "2023-08-28", "close": 155.29, "volume": 1250229.0}, {"date": "2023-08-29", "close": 157.23, "volume": 1067525.0}, {"date": "2023-08-30", "close": 160.29, "volume": 1305575.0}, {"date": "2023-08-31", "close": 162.26, "volume": 1382183.0}, {"date": "2023-09-01", "close": 162.48, "volume": 788509.0}, {"date": "2023-09-05", "close": 161.63, "volume": 863874.0}, {"date": "2023-09-06", "close": 160.72, "volume": 912192.0}, {"date": "2023-09-07", "close": 155.42, "volume": 942195.0}, {"date": "2023-09-08", "close": 156.1, "volume": 1102103.0}, {"date": "2023-09-11", "close": 154.19, "volume": 974662.0}, {"date": "2023-09-12", "close": 152.59, "volume": 933060.0}, {"date": "2023-09-13", "close": 147.79, "volume": 1499389.0}, {"date": "2023-09-14", "close": 150.68, "volume": 1051710.0}, {"date": "2023-09-15", "close": 147.78, "volume": 1149283.0}, {"date": "2023-09-18", "close": 139.51, "volume": 1745679.0}, {"date": "2023-09-19", "close": 143.17, "volume": 1791594.0}, {"date": "2023-09-20", "close": 142.71, "volume": 1173779.0}, {"date": "2023-09-21", "close": 138.63, "volume": 1199867.0}, {"date": "2023-09-22", "close": 136.78, "volume": 915364.0}, {"date": "2023-09-25", "close": 134.21, "volume": 1401925.0}, {"date": "2023-09-26", "close": 132.4, "volume": 1587271.0}, {"date": "2023-09-27", "close": 131.23, "volume": 1403699.0}, {"date": "2023-09-28", "close": 134.26, "volume": 1289386.0}, {"date": "2023-09-29", "close": 135.3, "volume": 1025064.0}, {"date": "2023-10-02", "close": 132.34, "volume": 779959.0}, {"date": "2023-10-03", "close": 128.94, "volume": 1075980.0}, {"date": "2023-10-04", "close": 127.04, "volume": 916173.0}, {"date": "2023-10-05", "close": 121.22, "volume": 1835287.0}, {"date": "2023-10-06", "close": 123.46, "volume": 1203228.0}, {"date": "2023-10-09", "close": 121.35, "volume": 933252.0}, {"date": "2023-10-10", "close": 123.72, "volume": 968613.0}, {"date": "2023-10-11", "close": 123.61, "volume": 1131446.0}, {"date": "2023-10-12", "close": 119.76, "volume": 897569.0}, {"date": "2023-10-13", "close": 116.31, "volume": 1684778.0}, {"date": "2023-10-16", "close": 123.21, "volume": 1802697.0}, {"date": "2023-10-17", "close": 125.94, "volume": 1398165.0}, {"date": "2023-10-18", "close": 123.35, "volume": 1095625.0}, {"date": "2023-10-19", "close": 120.62, "volume": 2750990.0}, {"date": "2023-10-20", "close": 122.19, "volume": 1596165.0}, {"date": "2023-10-23", "close": 118.18, "volume": 1280124.0}, {"date": "2023-10-24", "close": 120.16, "volume": 1156295.0}, {"date": "2023-10-25", "close": 120.09, "volume": 755236.0}, {"date": "2023-10-26", "close": 119.41, "volume": 702915.0}, {"date": "2023-10-27", "close": 116.43, "volume": 1070674.0}, {"date": "2023-10-30", "close": 118.8, "volume": 1003308.0}, {"date": "2023-10-31", "close": 121.03, "volume": 1260874.0}, {"date": "2023-11-01", "close": 118.58, "volume": 847828.0}, {"date": "2023-11-02", "close": 126.26, "volume": 1493232.0}, {"date": "2023-11-03", "close": 132.46, "volume": 4220461.0}, {"date": "2023-11-06", "close": 132.27, "volume": 12991340.0}, {"date": "2023-11-07", "close": 131.15, "volume": 1916703.0}, {"date": "2023-11-08", "close": 130.62, "volume": 1040940.0}, {"date": "2023-11-09", "close": 130.76, "volume": 1356826.0}, {"date": "2023-11-10", "close": 130.71, "volume": 1071243.0}, {"date": "2023-11-13", "close": 125.5, "volume": 1590719.0}, {"date": "2023-11-14", "close": 132.22, "volume": 2522960.0}, {"date": "2023-11-15", "close": 135.81, "volume": 2410794.0}, {"date": "2023-11-16", "close": 129.93, "volume": 2202212.0}, {"date": "2023-11-17", "close": 136.0, "volume": 2768778.0}, {"date": "2023-11-20", "close": 136.71, "volume": 3541094.0}, {"date": "2023-11-21", "close": 165.06, "volume": 6389601.0}, {"date": "2023-11-22", "close": 171.75, "volume": 3651340.0}, {"date": "2023-11-24", "close": 172.45, "volume": 1051057.0}, {"date": "2023-11-27", "close": 171.68, "volume": 2129935.0}, {"date": "2023-11-28", "close": 171.4, "volume": 1559268.0}, {"date": "2023-11-29", "close": 171.52, "volume": 1495158.0}, {"date": "2023-11-30", "close": 169.59, "volume": 1408183.0}, {"date": "2023-12-01", "close": 174.06, "volume": 1419960.0}, {"date": "2023-12-04", "close": 178.3, "volume": 1375907.0}, {"date": "2023-12-05", "close": 175.51, "volume": 813735.0}, {"date": "2023-12-06", "close": 176.22, "volume": 983549.0}, {"date": "2023-12-07", "close": 174.08, "volume": 1076750.0}, {"date": "2023-12-08", "close": 176.28, "volume": 801912.0}, {"date": "2023-12-11", "close": 177.76, "volume": 840813.0}, {"date": "2023-12-12", "close": 178.68, "volume": 827558.0}, {"date": "2023-12-13", "close": 186.67, "volume": 1417661.0}, {"date": "2023-12-14", "close": 187.9, "volume": 1703488.0}, {"date": "2023-12-15", "close": 183.05, "volume": 2204868.0}, {"date": "2023-12-18", "close": 181.83, "volume": 1047289.0}, {"date": "2023-12-19", "close": 186.64, "volume": 684995.0}, {"date": "2023-12-20", "close": 188.64, "volume": 2044416.0}, {"date": "2023-12-21", "close": 190.48, "volume": 967189.0}, {"date": "2023-12-22", "close": 191.83, "volume": 766653.0}, {"date": "2023-12-26", "close": 195.89, "volume": 1116806.0}, {"date": "2023-12-27", "close": 196.6, "volume": 1005880.0}, {"date": "2023-12-28", "close": 197.05, "volume": 770129.0}, {"date": "2023-12-29", "close": 194.48, "volume": 846358.0}, {"date": "2024-01-02", "close": 194.86, "volume": 740900.0}, {"date": "2024-01-03", "close": 187.85, "volume": 1323536.0}, {"date": "2024-01-04", "close": 188.15, "volume": 863562.0}, {"date": "2024-01-05", "close": 190.05, "volume": 779263.0}, {"date": "2024-01-08", "close": 193.95, "volume": 758455.0}, {"date": "2024-01-09", "close": 196.69, "volume": 671666.0}, {"date": "2024-01-10", "close": 196.9, "volume": 661042.0}, {"date": "2024-01-11", "close": 194.95, "volume": 810241.0}, {"date": "2024-01-12", "close": 191.76, "volume": 745026.0}, {"date": "2024-01-16", "close": 193.37, "volume": 655656.0}, {"date": "2024-01-17", "close": 195.97, "volume": 1208456.0}, {"date": "2024-01-18", "close": 195.71, "volume": 790082.0}, {"date": "2024-01-19", "close": 194.8, "volume": 946991.0}, {"date": "2024-01-22", "close": 195.78, "volume": 1039811.0}, {"date": "2024-01-23", "close": 194.86, "volume": 913421.0}, {"date": "2024-01-24", "close": 190.83, "volume": 905792.0}, {"date": "2024-01-25", "close": 197.05, "volume": 766061.0}, {"date": "2024-01-26", "close": 198.02, "volume": 656532.0}, {"date": "2024-01-29", "close": 198.4, "volume": 779317.0}, {"date": "2024-01-30", "close": 197.11, "volume": 564198.0}, {"date": "2024-01-31", "close": 191.15, "volume": 834563.0}, {"date": "2024-02-01", "close": 197.32, "volume": 715661.0}, {"date": "2024-02-02", "close": 196.73, "volume": 627548.0}, {"date": "2024-02-05", "close": 193.61, "volume": 920622.0}, {"date": "2024-02-06", "close": 194.12, "volume": 555065.0}, {"date": "2024-02-07", "close": 194.14, "volume": 704497.0}, {"date": "2024-02-08", "close": 199.95, "volume": 979557.0}, {"date": "2024-02-09", "close": 197.67, "volume": 725186.0}, {"date": "2024-02-12", "close": 197.82, "volume": 480535.0}, {"date": "2024-02-13", "close": 194.05, "volume": 676570.0}, {"date": "2024-02-14", "close": 195.21, "volume": 725047.0}, {"date": "2024-02-15", "close": 197.21, "volume": 462643.0}, {"date": "2024-02-16", "close": 195.17, "volume": 523296.0}, {"date": "2024-02-20", "close": 193.73, "volume": 653646.0}, {"date": "2024-02-21", "close": 193.81, "volume": 662156.0}, {"date": "2024-02-22", "close": 202.25, "volume": 833204.0}, {"date": "2024-02-23", "close": 199.4, "volume": 582745.0}, {"date": "2024-02-26", "close": 206.16, "volume": 1129895.0}, {"date": "2024-02-27", "close": 206.75, "volume": 768895.0}, {"date": "2024-02-28", "close": 205.4, "volume": 748229.0}, {"date": "2024-02-29", "close": 205.1, "volume": 749948.0}, {"date": "2024-03-01", "close": 205.76, "volume": 682348.0}, {"date": "2024-03-04", "close": 208.41, "volume": 891498.0}, {"date": "2024-03-05", "close": 212.11, "volume": 919852.0}, {"date": "2024-03-06", "close": 205.86, "volume": 1954004.0}, {"date": "2024-03-07", "close": 221.26, "volume": 2747008.0}, {"date": "2024-03-08", "close": 216.25, "volume": 1129483.0}, {"date": "2024-03-11", "close": 214.54, "volume": 825577.0}, {"date": "2024-03-12", "close": 219.52, "volume": 733406.0}, {"date": "2024-03-13", "close": 221.09, "volume": 567513.0}, {"date": "2024-03-14", "close": 218.46, "volume": 705838.0}, {"date": "2024-03-15", "close": 218.03, "volume": 1017019.0}, {"date": "2024-03-18", "close": 219.61, "volume": 1070754.0}, {"date": "2024-03-19", "close": 224.57, "volume": 739088.0}, {"date": "2024-03-20", "close": 228.25, "volume": 1171649.0}, {"date": "2024-03-21", "close": 227.32, "volume": 799929.0}, {"date": "2024-03-22", "close": 226.67, "volume": 612642.0}, {"date": "2024-03-25", "close": 227.61, "volume": 766694.0}, {"date": "2024-03-26", "close": 224.8, "volume": 707814.0}, {"date": "2024-03-27", "close": 230.62, "volume": 676152.0}, {"date": "2024-03-28", "close": 232.19, "volume": 782423.0}, {"date": "2024-04-01", "close": 228.73, "volume": 1086390.0}, {"date": "2024-04-02", "close": 221.75, "volume": 1091802.0}, {"date": "2024-04-03", "close": 211.95, "volume": 1150121.0}, {"date": "2024-04-04", "close": 202.44, "volume": 2213440.0}, {"date": "2024-04-05", "close": 199.91, "volume": 1082984.0}, {"date": "2024-04-08", "close": 199.3, "volume": 1037014.0}, {"date": "2024-04-09", "close": 199.45, "volume": 1310994.0}, {"date": "2024-04-10", "close": 194.7, "volume": 1015866.0}, {"date": "2024-04-11", "close": 198.06, "volume": 770733.0}, {"date": "2024-04-12", "close": 190.11, "volume": 1313977.0}, {"date": "2024-04-15", "close": 184.76, "volume": 1427602.0}, {"date": "2024-04-16", "close": 180.92, "volume": 1267996.0}, {"date": "2024-04-17", "close": 179.91, "volume": 840591.0}, {"date": "2024-04-18", "close": 179.29, "volume": 604473.0}, {"date": "2024-04-19", "close": 178.57, "volume": 1079414.0}, {"date": "2024-04-22", "close": 177.64, "volume": 777418.0}, {"date": "2024-04-23", "close": 180.75, "volume": 892567.0}, {"date": "2024-04-24", "close": 178.74, "volume": 975130.0}, {"date": "2024-04-25", "close": 178.53, "volume": 797083.0}, {"date": "2024-04-26", "close": 184.19, "volume": 1434454.0}, {"date": "2024-04-29", "close": 182.8, "volume": 892556.0}, {"date": "2024-04-30", "close": 179.94, "volume": 952949.0}, {"date": "2024-05-01", "close": 178.02, "volume": 697840.0}, {"date": "2024-05-02", "close": 184.31, "volume": 1170096.0}, {"date": "2024-05-03", "close": 185.68, "volume": 648616.0}, {"date": "2024-05-06", "close": 188.0, "volume": 852893.0}, {"date": "2024-05-07", "close": 187.72, "volume": 628972.0}, {"date": "2024-05-08", "close": 187.48, "volume": 539471.0}, {"date": "2024-05-09", "close": 190.95, "volume": 881490.0}, {"date": "2024-05-10", "close": 190.4, "volume": 928841.0}, {"date": "2024-05-13", "close": 193.83, "volume": 1001464.0}, {"date": "2024-05-14", "close": 195.88, "volume": 885695.0}, {"date": "2024-05-15", "close": 194.81, "volume": 828816.0}, {"date": "2024-05-16", "close": 195.56, "volume": 812908.0}, {"date": "2024-05-17", "close": 193.14, "volume": 1077141.0}, {"date": "2024-05-20", "close": 190.71, "volume": 969429.0}, {"date": "2024-05-21", "close": 190.0, "volume": 713841.0}, {"date": "2024-05-22", "close": 185.2, "volume": 1746785.0}, {"date": "2024-05-23", "close": 186.64, "volume": 1285840.0}, {"date": "2024-05-24", "close": 200.37, "volume": 1765162.0}, {"date": "2024-05-28", "close": 199.05, "volume": 1154135.0}, {"date": "2024-05-29", "close": 200.36, "volume": 1869628.0}, {"date": "2024-05-30", "close": 235.55, "volume": 4986590.0}, {"date": "2024-05-31", "close": 240.05, "volume": 1974594.0}, {"date": "2024-06-03", "close": 234.06, "volume": 1578500.0}, {"date": "2024-06-04", "close": 228.98, "volume": 1285798.0}, {"date": "2024-06-05", "close": 235.49, "volume": 834475.0}, {"date": "2024-06-06", "close": 233.9, "volume": 806030.0}, {"date": "2024-06-07", "close": 229.21, "volume": 1054931.0}, {"date": "2024-06-10", "close": 230.95, "volume": 1753630.0}, {"date": "2024-06-11", "close": 229.29, "volume": 985597.0}, {"date": "2024-06-12", "close": 231.38, "volume": 841830.0}, {"date": "2024-06-13", "close": 231.53, "volume": 915854.0}, {"date": "2024-06-14", "close": 228.02, "volume": 608967.0}, {"date": "2024-06-17", "close": 233.39, "volume": 868706.0}, {"date": "2024-06-18", "close": 233.82, "volume": 519096.0}, {"date": "2024-06-20", "close": 237.6, "volume": 1124298.0}, {"date": "2024-06-21", "close": 239.98, "volume": 1080810.0}, {"date": "2024-06-24", "close": 242.53, "volume": 980706.0}, {"date": "2024-06-25", "close": 240.64, "volume": 652197.0}, {"date": "2024-06-26", "close": 239.31, "volume": 449056.0}, {"date": "2024-06-27", "close": 238.31, "volume": 468099.0}, {"date": "2024-06-28", "close": 240.0, "volume": 1357501.0}, {"date": "2024-07-01", "close": 233.02, "volume": 973490.0}, {"date": "2024-07-02", "close": 235.5, "volume": 729005.0}, {"date": "2024-07-03", "close": 233.64, "volume": 342785.0}, {"date": "2024-07-05", "close": 235.68, "volume": 422925.0}, {"date": "2024-07-08", "close": 238.54, "volume": 574338.0}, {"date": "2024-07-09", "close": 240.21, "volume": 585809.0}, {"date": "2024-07-10", "close": 242.31, "volume": 710318.0}, {"date": "2024-07-11", "close": 252.65, "volume": 958581.0}, {"date": "2024-07-12", "close": 252.45, "volume": 862621.0}, {"date": "2024-07-15", "close": 244.8, "volume": 518333.0}, {"date": "2024-07-16", "close": 254.39, "volume": 779650.0}, {"date": "2024-07-17", "close": 246.7, "volume": 614440.0}, {"date": "2024-07-18", "close": 246.2, "volume": 741165.0}, {"date": "2024-07-19", "close": 244.7, "volume": 415844.0}, {"date": "2024-07-22", "close": 252.25, "volume": 1046773.0}, {"date": "2024-07-23", "close": 255.01, "volume": 458692.0}, {"date": "2024-07-24", "close": 246.39, "volume": 453630.0}, {"date": "2024-07-25", "close": 245.75, "volume": 1128770.0}, {"date": "2024-07-26", "close": 249.63, "volume": 737776.0}, {"date": "2024-07-29", "close": 252.89, "volume": 496844.0}, {"date": "2024-07-30", "close": 257.46, "volume": 586288.0}, {"date": "2024-07-31", "close": 260.32, "volume": 676890.0}, {"date": "2024-08-01", "close": 255.24, "volume": 505072.0}, {"date": "2024-08-02", "close": 249.84, "volume": 718857.0}, {"date": "2024-08-05", "close": 245.99, "volume": 843853.0}, {"date": "2024-08-06", "close": 249.44, "volume": 715087.0}, {"date": "2024-08-07", "close": 242.73, "volume": 716715.0}, {"date": "2024-08-08", "close": 252.28, "volume": 522173.0}, {"date": "2024-08-09", "close": 251.79, "volume": 650803.0}, {"date": "2024-08-12", "close": 257.78, "volume": 569734.0}, {"date": "2024-08-13", "close": 257.31, "volume": 637289.0}, {"date": "2024-08-14", "close": 255.45, "volume": 540688.0}, {"date": "2024-08-15", "close": 264.98, "volume": 896861.0}, {"date": "2024-08-16", "close": 264.27, "volume": 741568.0}, {"date": "2024-08-19", "close": 264.45, "volume": 757648.0}, {"date": "2024-08-20", "close": 264.06, "volume": 741672.0}, {"date": "2024-08-21", "close": 271.68, "volume": 802448.0}, {"date": "2024-08-22", "close": 268.2, "volume": 552202.0}, {"date": "2024-08-23", "close": 275.5, "volume": 1218890.0}, {"date": "2024-08-26", "close": 275.61, "volume": 1134895.0}, {"date": "2024-08-27", "close": 278.99, "volume": 1070382.0}, {"date": "2024-08-28", "close": 272.89, "volume": 1768257.0}, {"date": "2024-08-29", "close": 267.17, "volume": 1764373.0}, {"date": "2024-08-30", "close": 268.24, "volume": 1034710.0}, {"date": "2024-09-03", "close": 265.35, "volume": 800312.0}, {"date": "2024-09-04", "close": 264.82, "volume": 675296.0}, {"date": "2024-09-05", "close": 267.32, "volume": 617581.0}, {"date": "2024-09-06", "close": 259.92, "volume": 638509.0}, {"date": "2024-09-09", "close": 262.93, "volume": 881956.0}, {"date": "2024-09-10", "close": 264.06, "volume": 499833.0}, {"date": "2024-09-11", "close": 267.4, "volume": 619972.0}, {"date": "2024-09-12", "close": 275.29, "volume": 750926.0}, {"date": "2024-09-13", "close": 277.45, "volume": 820654.0}, {"date": "2024-09-16", "close": 272.08, "volume": 915616.0}, {"date": "2024-09-17", "close": 270.29, "volume": 426640.0}, {"date": "2024-09-18", "close": 271.18, "volume": 559501.0}, {"date": "2024-09-19", "close": 275.0, "volume": 526785.0}, {"date": "2024-09-20", "close": 271.39, "volume": 1120543.0}, {"date": "2024-09-23", "close": 271.98, "volume": 919463.0}, {"date": "2024-09-24", "close": 273.17, "volume": 684425.0}, {"date": "2024-09-25", "close": 275.98, "volume": 748439.0}, {"date": "2024-09-26", "close": 274.76, "volume": 784661.0}, {"date": "2024-09-27", "close": 265.15, "volume": 954722.0}, {"date": "2024-09-30", "close": 263.48, "volume": 1128596.0}, {"date": "2024-10-01", "close": 259.61, "volume": 840587.0}, {"date": "2024-10-02", "close": 261.22, "volume": 914130.0}, {"date": "2024-10-03", "close": 259.76, "volume": 693841.0}, {"date": "2024-10-04", "close": 264.28, "volume": 1241434.0}, {"date": "2024-10-07", "close": 248.0, "volume": 1461518.0}, {"date": "2024-10-08", "close": 251.59, "volume": 746083.0}, {"date": "2024-10-09", "close": 251.83, "volume": 759298.0}, {"date": "2024-10-10", "close": 246.83, "volume": 579961.0}, {"date": "2024-10-11", "close": 252.45, "volume": 1130279.0}, {"date": "2024-10-14", "close": 251.2, "volume": 650960.0}, {"date": "2024-10-15", "close": 253.11, "volume": 675292.0}, {"date": "2024-10-16", "close": 259.11, "volume": 856409.0}, {"date": "2024-10-17", "close": 261.0, "volume": 610514.0}, {"date": "2024-10-18", "close": 257.78, "volume": 702900.0}, {"date": "2024-10-21", "close": 255.32, "volume": 797337.0}, {"date": "2024-10-22", "close": 254.37, "volume": 606266.0}, {"date": "2024-10-23", "close": 255.67, "volume": 473978.0}, {"date": "2024-10-24", "close": 252.89, "volume": 526384.0}, {"date": "2024-10-25", "close": 251.65, "volume": 634497.0}, {"date": "2024-10-28", "close": 253.28, "volume": 734777.0}, {"date": "2024-10-29", "close": 254.63, "volume": 720892.0}, {"date": "2024-10-30", "close": 257.38, "volume": 795334.0}, {"date": "2024-10-31", "close": 247.77, "volume": 1046369.0}, {"date": "2024-11-01", "close": 242.7, "volume": 903821.0}, {"date": "2024-11-04", "close": 247.25, "volume": 775427.0}, {"date": "2024-11-05", "close": 251.96, "volume": 582444.0}, {"date": "2024-11-06", "close": 252.55, "volume": 1245238.0}, {"date": "2024-11-07", "close": 262.29, "volume": 747729.0}, {"date": "2024-11-08", "close": 263.29, "volume": 624223.0}, {"date": "2024-11-11", "close": 258.14, "volume": 959257.0}, {"date": "2024-11-12", "close": 263.49, "volume": 815200.0}, {"date": "2024-11-13", "close": 267.52, "volume": 858465.0}, {"date": "2024-11-14", "close": 269.59, "volume": 1009254.0}, {"date": "2024-11-15", "close": 268.94, "volume": 646518.0}, {"date": "2024-11-18", "close": 271.8, "volume": 592815.0}, {"date": "2024-11-19", "close": 274.0, "volume": 1019040.0}, {"date": "2024-11-20", "close": 269.02, "volume": 913581.0}, {"date": "2024-11-21", "close": 272.86, "volume": 998575.0}, {"date": "2024-11-22", "close": 286.17, "volume": 1476263.0}, {"date": "2024-11-25", "close": 291.66, "volume": 2253775.0}, {"date": "2024-11-26", "close": 286.94, "volume": 2019841.0}, {"date": "2024-11-27", "close": 288.36, "volume": 1221776.0}, {"date": "2024-11-29", "close": 281.88, "volume": 677005.0}, {"date": "2024-12-02", "close": 290.34, "volume": 1445784.0}, {"date": "2024-12-03", "close": 285.84, "volume": 929258.0}, {"date": "2024-12-04", "close": 290.77, "volume": 759528.0}, {"date": "2024-12-05", "close": 292.81, "volume": 711030.0}, {"date": "2024-12-06", "close": 288.97, "volume": 1009457.0}, {"date": "2024-12-09", "close": 291.34, "volume": 694445.0}, {"date": "2024-12-10", "close": 290.27, "volume": 832741.0}, {"date": "2024-12-11", "close": 295.49, "volume": 681952.0}, {"date": "2024-12-12", "close": 289.9, "volume": 763848.0}, {"date": "2024-12-13", "close": 289.97, "volume": 460946.0}, {"date": "2024-12-16", "close": 287.68, "volume": 596477.0}, {"date": "2024-12-17", "close": 291.22, "volume": 711568.0}, {"date": "2024-12-18", "close": 282.34, "volume": 855907.0}, {"date": "2024-12-19", "close": 281.12, "volume": 748779.0}, {"date": "2024-12-20", "close": 285.25, "volume": 1400472.0}, {"date": "2024-12-23", "close": 283.7, "volume": 597512.0}, {"date": "2024-12-24", "close": 289.04, "volume": 306292.0}, {"date": "2024-12-26", "close": 295.05, "volume": 676702.0}, {"date": "2024-12-27", "close": 292.0, "volume": 572720.0}, {"date": "2024-12-30", "close": 284.8, "volume": 674698.0}, {"date": "2024-12-31", "close": 285.06, "volume": 540526.0}, {"date": "2025-01-02", "close": 285.8, "volume": 711960.0}, {"date": "2025-01-03", "close": 289.16, "volume": 674308.0}, {"date": "2025-01-06", "close": 289.5, "volume": 699076.0}, {"date": "2025-01-07", "close": 281.14, "volume": 795219.0}, {"date": "2025-01-08", "close": 285.95, "volume": 673479.0}, {"date": "2025-01-10", "close": 287.06, "volume": 994264.0}, {"date": "2025-01-13", "close": 284.9, "volume": 859966.0}, {"date": "2025-01-14", "close": 283.46, "volume": 507367.0}, {"date": "2025-01-15", "close": 285.27, "volume": 661930.0}, {"date": "2025-01-16", "close": 289.44, "volume": 640151.0}, {"date": "2025-01-17", "close": 290.56, "volume": 415857.0}, {"date": "2025-01-21", "close": 289.57, "volume": 954526.0}, {"date": "2025-01-22", "close": 288.91, "volume": 541841.0}, {"date": "2025-01-23", "close": 291.93, "volume": 869351.0}, {"date": "2025-01-24", "close": 291.9, "volume": 477626.0}, {"date": "2025-01-27", "close": 285.68, "volume": 678840.0}, {"date": "2025-01-28", "close": 291.85, "volume": 492684.0}, {"date": "2025-01-29", "close": 289.95, "volume": 324509.0}, {"date": "2025-01-30", "close": 293.71, "volume": 755830.0}, {"date": "2025-01-31", "close": 283.93, "volume": 681741.0}, {"date": "2025-02-03", "close": 273.66, "volume": 1181735.0}, {"date": "2025-02-04", "close": 272.06, "volume": 946470.0}, {"date": "2025-02-05", "close": 268.56, "volume": 1042571.0}, {"date": "2025-02-06", "close": 269.44, "volume": 1144577.0}, {"date": "2025-02-07", "close": 260.03, "volume": 1056478.0}, {"date": "2025-02-10", "close": 254.5, "volume": 1837206.0}, {"date": "2025-02-11", "close": 255.05, "volume": 1024897.0}, {"date": "2025-02-12", "close": 250.17, "volume": 885025.0}, {"date": "2025-02-13", "close": 248.36, "volume": 594055.0}, {"date": "2025-02-14", "close": 245.1, "volume": 849692.0}, {"date": "2025-02-18", "close": 246.55, "volume": 815187.0}, {"date": "2025-02-19", "close": 242.1, "volume": 633948.0}, {"date": "2025-02-20", "close": 241.99, "volume": 800236.0}, {"date": "2025-02-21", "close": 235.79, "volume": 873045.0}, {"date": "2025-02-24", "close": 235.92, "volume": 1196015.0}, {"date": "2025-02-25", "close": 236.24, "volume": 1066438.0}, {"date": "2025-02-26", "close": 249.22, "volume": 1942564.0}, {"date": "2025-02-27", "close": 242.8, "volume": 1109545.0}, {"date": "2025-02-28", "close": 249.33, "volume": 1490307.0}, {"date": "2025-03-03", "close": 235.63, "volume": 1391678.0}, {"date": "2025-03-04", "close": 230.27, "volume": 1754937.0}, {"date": "2025-03-05", "close": 236.95, "volume": 2484136.0}, {"date": "2025-03-06", "close": 257.65, "volume": 3713602.0}, {"date": "2025-03-07", "close": 240.22, "volume": 3592169.0}, {"date": "2025-03-10", "close": 232.71, "volume": 2529422.0}, {"date": "2025-03-11", "close": 235.43, "volume": 1672694.0}, {"date": "2025-03-12", "close": 243.25, "volume": 1814730.0}, {"date": "2025-03-13", "close": 228.41, "volume": 1454084.0}, {"date": "2025-03-14", "close": 228.52, "volume": 986750.0}, {"date": "2025-03-17", "close": 234.1, "volume": 1046276.0}, {"date": "2025-03-18", "close": 233.9, "volume": 896859.0}, {"date": "2025-03-19", "close": 244.58, "volume": 1250951.0}, {"date": "2025-03-20", "close": 236.57, "volume": 1227710.0}, {"date": "2025-03-21", "close": 233.96, "volume": 1287926.0}, {"date": "2025-03-24", "close": 248.55, "volume": 1010424.0}, {"date": "2025-03-25", "close": 244.99, "volume": 669407.0}, {"date": "2025-03-26", "close": 244.47, "volume": 664118.0}, {"date": "2025-03-27", "close": 245.59, "volume": 683614.0}, {"date": "2025-03-28", "close": 237.67, "volume": 1126364.0}, {"date": "2025-03-31", "close": 238.33, "volume": 1104959.0}, {"date": "2025-04-01", "close": 242.69, "volume": 995157.0}, {"date": "2025-04-02", "close": 255.09, "volume": 1166331.0}, {"date": "2025-04-03", "close": 235.66, "volume": 2168250.0}, {"date": "2025-04-04", "close": 231.5, "volume": 3035909.0}, {"date": "2025-04-07", "close": 226.93, "volume": 1883190.0}, {"date": "2025-04-08", "close": 219.35, "volume": 1706594.0}, {"date": "2025-04-09", "close": 246.86, "volume": 2776093.0}, {"date": "2025-04-10", "close": 243.44, "volume": 1116343.0}, {"date": "2025-04-11", "close": 241.05, "volume": 1114982.0}, {"date": "2025-04-14", "close": 239.45, "volume": 1432704.0}, {"date": "2025-04-15", "close": 236.02, "volume": 999028.0}, {"date": "2025-04-16", "close": 226.32, "volume": 1321259.0}, {"date": "2025-04-17", "close": 226.48, "volume": 1430155.0}, {"date": "2025-04-21", "close": 217.54, "volume": 1465097.0}, {"date": "2025-04-22", "close": 215.78, "volume": 1437907.0}, {"date": "2025-04-23", "close": 217.9, "volume": 1060751.0}, {"date": "2025-04-24", "close": 220.99, "volume": 988377.0}, {"date": "2025-04-25", "close": 223.17, "volume": 910214.0}, {"date": "2025-04-28", "close": 222.58, "volume": 664316.0}, {"date": "2025-04-29", "close": 227.64, "volume": 843502.0}, {"date": "2025-04-30", "close": 225.04, "volume": 1736339.0}, {"date": "2025-05-01", "close": 228.0, "volume": 1617109.0}, {"date": "2025-05-02", "close": 236.0, "volume": 1449198.0}, {"date": "2025-05-05", "close": 237.04, "volume": 1238868.0}, {"date": "2025-05-06", "close": 237.06, "volume": 1241157.0}, {"date": "2025-05-07", "close": 245.0, "volume": 1172212.0}, {"date": "2025-05-08", "close": 249.0, "volume": 1061223.0}, {"date": "2025-05-09", "close": 239.31, "volume": 869686.0}, {"date": "2025-05-12", "close": 259.53, "volume": 1278964.0}, {"date": "2025-05-13", "close": 261.41, "volume": 1008379.0}, {"date": "2025-05-14", "close": 265.62, "volume": 966479.0}, {"date": "2025-05-15", "close": 264.89, "volume": 790207.0}, {"date": "2025-05-16", "close": 268.99, "volume": 967684.0}, {"date": "2025-05-19", "close": 270.12, "volume": 788684.0}, {"date": "2025-05-20", "close": 268.09, "volume": 962435.0}, {"date": "2025-05-21", "close": 258.31, "volume": 967751.0}, {"date": "2025-05-22", "close": 259.1, "volume": 749023.0}, {"date": "2025-05-23", "close": 234.74, "volume": 1939295.0}, {"date": "2025-05-27", "close": 240.71, "volume": 1598822.0}, {"date": "2025-05-28", "close": 238.59, "volume": 2406272.0}, {"date": "2025-05-29", "close": 227.8, "volume": 3386064.0}, {"date": "2025-05-30", "close": 228.27, "volume": 2005148.0}, {"date": "2025-06-02", "close": 232.86, "volume": 1738333.0}, {"date": "2025-06-03", "close": 237.83, "volume": 1050679.0}, {"date": "2025-06-04", "close": 238.38, "volume": 964016.0}, {"date": "2025-06-05", "close": 242.92, "volume": 1031346.0}, {"date": "2025-06-06", "close": 246.02, "volume": 859838.0}, {"date": "2025-06-09", "close": 246.94, "volume": 1156845.0}, {"date": "2025-06-10", "close": 241.43, "volume": 768230.0}, {"date": "2025-06-11", "close": 238.77, "volume": 1032174.0}, {"date": "2025-06-12", "close": 237.08, "volume": 732087.0}, {"date": "2025-06-13", "close": 228.83, "volume": 910049.0}, {"date": "2025-06-16", "close": 235.93, "volume": 1142624.0}, {"date": "2025-06-17", "close": 228.17, "volume": 808187.0}, {"date": "2025-06-18", "close": 227.33, "volume": 795566.0}, {"date": "2025-06-20", "close": 225.36, "volume": 1158180.0}, {"date": "2025-06-23", "close": 222.85, "volume": 1010918.0}, {"date": "2025-06-24", "close": 228.1, "volume": 1134929.0}, {"date": "2025-06-25", "close": 226.09, "volume": 910576.0}, {"date": "2025-06-26", "close": 229.09, "volume": 907838.0}, {"date": "2025-06-27", "close": 230.63, "volume": 1213120.0}, {"date": "2025-06-30", "close": 232.64, "volume": 900180.0}, {"date": "2025-07-01", "close": 237.02, "volume": 1210083.0}, {"date": "2025-07-02", "close": 242.28, "volume": 1041461.0}, {"date": "2025-07-03", "close": 247.39, "volume": 870071.0}, {"date": "2025-07-07", "close": 250.38, "volume": 977399.0}, {"date": "2025-07-08", "close": 249.57, "volume": 837132.0}, {"date": "2025-07-09", "close": 253.36, "volume": 1054681.0}, {"date": "2025-07-10", "close": 252.62, "volume": 1353509.0}, {"date": "2025-07-11", "close": 249.77, "volume": 720702.0}, {"date": "2025-07-14", "close": 255.88, "volume": 937065.0}, {"date": "2025-07-15", "close": 251.9, "volume": 859606.0}, {"date": "2025-07-16", "close": 254.51, "volume": 717367.0}, {"date": "2025-07-17", "close": 262.26, "volume": 1237420.0}, {"date": "2025-07-18", "close": 265.4, "volume": 791717.0}, {"date": "2025-07-21", "close": 273.91, "volume": 982288.0}, {"date": "2025-07-22", "close": 275.44, "volume": 833811.0}, {"date": "2025-07-23", "close": 279.92, "volume": 905281.0}, {"date": "2025-07-24", "close": 276.8, "volume": 761365.0}, {"date": "2025-07-25", "close": 279.41, "volume": 671916.0}, {"date": "2025-07-28", "close": 287.99, "volume": 1134907.0}, {"date": "2025-07-29", "close": 280.41, "volume": 921463.0}, {"date": "2025-07-30", "close": 280.87, "volume": 1015705.0}, {"date": "2025-07-31", "close": 272.96, "volume": 829128.0}, {"date": "2025-08-01", "close": 273.18, "volume": 1048125.0}, {"date": "2025-08-04", "close": 280.79, "volume": 1012683.0}, {"date": "2025-08-05", "close": 279.66, "volume": 672202.0}, {"date": "2025-08-06", "close": 282.98, "volume": 782955.0}, {"date": "2025-08-07", "close": 278.13, "volume": 939778.0}, {"date": "2025-08-08", "close": 271.26, "volume": 994999.0}, {"date": "2025-08-11", "close": 270.44, "volume": 1031109.0}, {"date": "2025-08-12", "close": 278.45, "volume": 842031.0}, {"date": "2025-08-13", "close": 287.33, "volume": 705279.0}, {"date": "2025-08-14", "close": 281.33, "volume": 727080.0}, {"date": "2025-08-15", "close": 280.22, "volume": 829452.0}, {"date": "2025-08-18", "close": 277.7, "volume": 867168.0}, {"date": "2025-08-19", "close": 277.73, "volume": 1046675.0}, {"date": "2025-08-20", "close": 277.31, "volume": 1059406.0}, {"date": "2025-08-21", "close": 275.59, "volume": 847651.0}, {"date": "2025-08-22", "close": 280.84, "volume": 831499.0}, {"date": "2025-08-25", "close": 280.38, "volume": 764832.0}, {"date": "2025-08-26", "close": 279.05, "volume": 790372.0}, {"date": "2025-08-27", "close": 280.3, "volume": 1237303.0}, {"date": "2025-08-28", "close": 295.28, "volume": 2683041.0}, {"date": "2025-08-29", "close": 290.68, "volume": 1824474.0}, {"date": "2025-09-02", "close": 289.46, "volume": 1270718.0}, {"date": "2025-09-03", "close": 293.25, "volume": 1006387.0}, {"date": "2025-09-04", "close": 301.35, "volume": 1470606.0}, {"date": "2025-09-05", "close": 291.2, "volume": 801481.0}, {"date": "2025-09-08", "close": 290.25, "volume": 983210.0}, {"date": "2025-09-09", "close": 281.55, "volume": 710335.0}, {"date": "2025-09-10", "close": 279.65, "volume": 522286.0}, {"date": "2025-09-11", "close": 279.26, "volume": 534122.0}, {"date": "2025-09-12", "close": 266.91, "volume": 1258733.0}, {"date": "2025-09-15", "close": 270.13, "volume": 870052.0}, {"date": "2025-09-16", "close": 267.21, "volume": 989823.0}, {"date": "2025-09-17", "close": 262.9, "volume": 1079862.0}, {"date": "2025-09-18", "close": 264.89, "volume": 1008368.0}, {"date": "2025-09-19", "close": 263.11, "volume": 1193170.0}, {"date": "2025-09-22", "close": 258.55, "volume": 1202448.0}, {"date": "2025-09-23", "close": 259.99, "volume": 990084.0}, {"date": "2025-09-24", "close": 267.17, "volume": 1534336.0}, {"date": "2025-09-25", "close": 262.56, "volume": 983359.0}, {"date": "2025-09-26", "close": 263.68, "volume": 697577.0}, {"date": "2025-09-29", "close": 257.79, "volume": 1308508.0}, {"date": "2025-09-30", "close": 254.5, "volume": 835507.0}, {"date": "2025-10-01", "close": 252.63, "volume": 833917.0}, {"date": "2025-10-02", "close": 255.75, "volume": 864648.0}, {"date": "2025-10-03", "close": 258.79, "volume": 830028.0}, {"date": "2025-10-06", "close": 262.37, "volume": 854413.0}, {"date": "2025-10-07", "close": 259.9, "volume": 739791.0}, {"date": "2025-10-08", "close": 269.35, "volume": 804387.0}, {"date": "2025-10-09", "close": 260.47, "volume": 926354.0}, {"date": "2025-10-10", "close": 254.52, "volume": 894266.0}, {"date": "2025-10-13", "close": 276.23, "volume": 1494816.0}, {"date": "2025-10-14", "close": 274.09, "volume": 1129422.0}, {"date": "2025-10-15", "close": 278.98, "volume": 808328.0}, {"date": "2025-10-16", "close": 274.4, "volume": 593080.0}, {"date": "2025-10-17", "close": 274.54, "volume": 509071.0}, {"date": "2025-10-20", "close": 267.27, "volume": 909764.0}, {"date": "2025-10-21", "close": 266.68, "volume": 859633.0}, {"date": "2025-10-22", "close": 263.79, "volume": 780153.0}, {"date": "2025-10-23", "close": 268.11, "volume": 803454.0}, {"date": "2025-10-24", "close": 268.86, "volume": 539750.0}, {"date": "2025-10-27", "close": 271.09, "volume": 826975.0}, {"date": "2025-10-28", "close": 274.44, "volume": 546089.0}, {"date": "2025-10-29", "close": 281.73, "volume": 1327951.0}, {"date": "2025-10-30", "close": 273.34, "volume": 1005849.0}, {"date": "2025-10-31", "close": 273.59, "volume": 1302409.0}, {"date": "2025-11-03", "close": 276.22, "volume": 1062613.0}, {"date": "2025-11-04", "close": 272.88, "volume": 764093.0}, {"date": "2025-11-05", "close": 272.09, "volume": 1118526.0}, {"date": "2025-11-06", "close": 269.27, "volume": 659447.0}, {"date": "2025-11-07", "close": 280.83, "volume": 1221661.0}, {"date": "2025-11-10", "close": 282.1, "volume": 870909.0}, {"date": "2025-11-11", "close": 286.16, "volume": 679088.0}, {"date": "2025-11-12", "close": 287.04, "volume": 826853.0}, {"date": "2025-11-13", "close": 283.07, "volume": 645368.0}, {"date": "2025-11-14", "close": 279.81, "volume": 857633.0}, {"date": "2025-11-17", "close": 274.34, "volume": 686158.0}, {"date": "2025-11-18", "close": 275.81, "volume": 945228.0}, {"date": "2025-11-19", "close": 279.39, "volume": 1166414.0}, {"date": "2025-11-20", "close": 282.37, "volume": 1094606.0}, {"date": "2025-11-21", "close": 296.51, "volume": 1478261.0}, {"date": "2025-11-24", "close": 284.47, "volume": 2398454.0}, {"date": "2025-11-25", "close": 249.65, "volume": 4481797.0}, {"date": "2025-11-26", "close": 260.65, "volume": 1804482.0}, {"date": "2025-11-28", "close": 252.23, "volume": 792764.0}, {"date": "2025-12-01", "close": 242.43, "volume": 1671464.0}, {"date": "2025-12-02", "close": 245.05, "volume": 1278677.0}, {"date": "2025-12-03", "close": 248.85, "volume": 1050411.0}, {"date": "2025-12-04", "close": 256.87, "volume": 1175540.0}, {"date": "2025-12-05", "close": 271.78, "volume": 1863297.0}, {"date": "2025-12-08", "close": 263.07, "volume": 1086970.0}, {"date": "2025-12-09", "close": 266.2, "volume": 919137.0}, {"date": "2025-12-10", "close": 270.23, "volume": 825885.0}, {"date": "2025-12-11", "close": 269.38, "volume": 881980.0}, {"date": "2025-12-12", "close": 266.09, "volume": 785458.0}, {"date": "2025-12-15", "close": 269.43, "volume": 1090125.0}, {"date": "2025-12-16", "close": 260.9, "volume": 1020906.0}, {"date": "2025-12-17", "close": 268.18, "volume": 823847.0}, {"date": "2025-12-18", "close": 270.91, "volume": 959512.0}, {"date": "2025-12-19", "close": 278.76, "volume": 1430730.0}, {"date": "2025-12-22", "close": 281.54, "volume": 675771.0}, {"date": "2025-12-23", "close": 283.97, "volume": 560723.0}, {"date": "2025-12-24", "close": 288.24, "volume": 319249.0}, {"date": "2025-12-26", "close": 290.32, "volume": 431693.0}, {"date": "2025-12-29", "close": 287.02, "volume": 629313.0}, {"date": "2025-12-30", "close": 288.01, "volume": 408843.0}, {"date": "2025-12-31", "close": 288.85, "volume": 631182.0}, {"date": "2026-01-02", "close": 298.39, "volume": 791022.0}, {"date": "2026-01-05", "close": 303.13, "volume": 1472424.0}, {"date": "2026-01-06", "close": 311.63, "volume": 1149203.0}, {"date": "2026-01-07", "close": 309.8, "volume": 923861.0}, {"date": "2026-01-08", "close": 307.6, "volume": 928100.0}, {"date": "2026-01-09", "close": 305.35, "volume": 1014092.0}, {"date": "2026-01-12", "close": 301.92, "volume": 937467.0}, {"date": "2026-01-13", "close": 310.3, "volume": 635427.0}, {"date": "2026-01-14", "close": 303.36, "volume": 683909.0}, {"date": "2026-01-15", "close": 306.28, "volume": 415318.0}, {"date": "2026-01-16", "close": 306.31, "volume": 584597.0}, {"date": "2026-01-20", "close": 303.72, "volume": 911166.0}, {"date": "2026-01-21", "close": 310.78, "volume": 757991.0}, {"date": "2026-01-22", "close": 299.94, "volume": 949281.0}, {"date": "2026-01-23", "close": 297.96, "volume": 819722.0}, {"date": "2026-01-26", "close": 293.83, "volume": 750300.0}, {"date": "2026-01-27", "close": 289.9, "volume": 707711.0}, {"date": "2026-01-28", "close": 288.66, "volume": 819787.0}, {"date": "2026-01-29", "close": 292.51, "volume": 721865.0}, {"date": "2026-01-30", "close": 295.86, "volume": 745215.0}, {"date": "2026-02-02", "close": 298.68, "volume": 734239.0}, {"date": "2026-02-03", "close": 300.43, "volume": 923131.0}, {"date": "2026-02-04", "close": 300.34, "volume": 1023545.0}, {"date": "2026-02-05", "close": 302.92, "volume": 553262.0}, {"date": "2026-02-06", "close": 311.63, "volume": 667909.0}, {"date": "2026-02-09", "close": 318.49, "volume": 605213.0}, {"date": "2026-02-10", "close": 304.62, "volume": 966584.0}, {"date": "2026-02-11", "close": 305.86, "volume": 607598.0}, {"date": "2026-02-12", "close": 293.75, "volume": 1083472.0}, {"date": "2026-02-13", "close": 302.37, "volume": 1179532.0}, {"date": "2026-02-17", "close": 312.9, "volume": 720684.0}, {"date": "2026-02-18", "close": 311.13, "volume": 763582.0}, {"date": "2026-02-19", "close": 312.8, "volume": 405398.0}, {"date": "2026-02-20", "close": 315.28, "volume": 565728.0}, {"date": "2026-02-23", "close": 311.38, "volume": 677364.0}, {"date": "2026-02-24", "close": 308.07, "volume": 648087.0}, {"date": "2026-02-25", "close": 307.46, "volume": 557189.0}, {"date": "2026-02-26", "close": 308.64, "volume": 698756.0}, {"date": "2026-02-27", "close": 306.87, "volume": 876313.0}, {"date": "2026-03-02", "close": 304.15, "volume": 977957.0}, {"date": "2026-03-03", "close": 300.38, "volume": 765553.0}, {"date": "2026-03-04", "close": 300.75, "volume": 1548669.0}, {"date": "2026-03-05", "close": 321.47, "volume": 2278571.0}, {"date": "2026-03-06", "close": 305.64, "volume": 1059904.0}, {"date": "2026-03-09", "close": 301.52, "volume": 1531518.0}, {"date": "2026-03-10", "close": 305.47, "volume": 868420.0}, {"date": "2026-03-11", "close": 303.88, "volume": 641901.0}, {"date": "2026-03-12", "close": 293.01, "volume": 880886.0}, {"date": "2026-03-13", "close": 296.7, "volume": 1102048.0}, {"date": "2026-03-16", "close": 302.56, "volume": 840308.0}, {"date": "2026-03-17", "close": 308.55, "volume": 831523.0}, {"date": "2026-03-18", "close": 300.43, "volume": 802346.0}, {"date": "2026-03-19", "close": 311.99, "volume": 874315.0}, {"date": "2026-03-20", "close": 310.38, "volume": 1017712.0}, {"date": "2026-03-23", "close": 318.59, "volume": 794032.0}, {"date": "2026-03-24", "close": 325.15, "volume": 717790.0}, {"date": "2026-03-25", "close": 329.27, "volume": 727474.0}, {"date": "2026-03-26", "close": 320.21, "volume": 543826.0}, {"date": "2026-03-27", "close": 312.75, "volume": 771899.0}, {"date": "2026-03-30", "close": 312.5, "volume": 696602.0}, {"date": "2026-03-31", "close": 325.38, "volume": 899718.0}, {"date": "2026-04-01", "close": 330.83, "volume": 810320.0}, {"date": "2026-04-02", "close": 328.73, "volume": 634194.0}, {"date": "2026-04-06", "close": 337.97, "volume": 570333.0}, {"date": "2026-04-07", "close": 327.69, "volume": 940014.0}, {"date": "2026-04-08", "close": 334.46, "volume": 921927.0}, {"date": "2026-04-09", "close": 338.4, "volume": 823056.0}, {"date": "2026-04-10", "close": 333.73, "volume": 565121.0}, {"date": "2026-04-13", "close": 332.39, "volume": 564638.0}, {"date": "2026-04-14", "close": 335.04, "volume": 459829.0}, {"date": "2026-04-15", "close": 339.2, "volume": 606191.0}, {"date": "2026-04-16", "close": 337.29, "volume": 432827.0}, {"date": "2026-04-17", "close": 347.26, "volume": 561324.0}, {"date": "2026-04-20", "close": 347.82, "volume": 411750.0}, {"date": "2026-04-21", "close": 341.69, "volume": 466710.0}, {"date": "2026-04-22", "close": 337.02, "volume": 543669.0}, {"date": "2026-04-23", "close": 329.62, "volume": 482169.0}, {"date": "2026-04-24", "close": 331.77, "volume": 409882.0}, {"date": "2026-04-27", "close": 326.32, "volume": 789447.0}, {"date": "2026-04-28", "close": 321.35, "volume": 431513.0}, {"date": "2026-04-29", "close": 316.53, "volume": 499028.0}, {"date": "2026-04-30", "close": 320.01, "volume": 551649.0}, {"date": "2026-05-01", "close": 318.0, "volume": 367757.0}, {"date": "2026-05-04", "close": 309.27, "volume": 473037.0}, {"date": "2026-05-05", "close": 312.71, "volume": 468523.0}, {"date": "2026-05-06", "close": 316.73, "volume": 435344.0}, {"date": "2026-05-07", "close": 306.6, "volume": 827321.0}, {"date": "2026-05-08", "close": 304.51, "volume": 501451.0}, {"date": "2026-05-11", "close": 292.21, "volume": 1076184.0}, {"date": "2026-05-12", "close": 288.86, "volume": 820553.0}, {"date": "2026-05-13", "close": 286.26, "volume": 839702.0}, {"date": "2026-05-14", "close": 292.53, "volume": 769070.0}, {"date": "2026-05-15", "close": 293.6, "volume": 719437.0}, {"date": "2026-05-18", "close": 290.38, "volume": 589760.0}, {"date": "2026-05-19", "close": 286.1, "volume": 946966.0}, {"date": "2026-05-20", "close": 310.19, "volume": 1572540.0}, {"date": "2026-05-21", "close": 316.04, "volume": 912158.0}, {"date": "2026-05-22", "close": 324.51, "volume": 1030714.0}, {"date": "2026-05-26", "close": 326.57, "volume": 976764.0}, {"date": "2026-05-27", "close": 326.23, "volume": 1244861.0}, {"date": "2026-05-28", "close": 300.52, "volume": 3050714.0}, {"date": "2026-05-29", "close": 323.83, "volume": 2326546.0}, {"date": "2026-06-01", "close": 314.01, "volume": 1430133.0}, {"date": "2026-06-02", "close": 321.07, "volume": 967308.0}, {"date": "2026-06-03", "close": 328.7, "volume": 1060781.0}, {"date": "2026-06-04", "close": 321.97, "volume": 1222044.0}, {"date": "2026-06-05", "close": 317.05, "volume": 601577.0}, {"date": "2026-06-08", "close": 314.0, "volume": 1148487.0}, {"date": "2026-06-09", "close": 324.42, "volume": 771445.0}, {"date": "2026-06-10", "close": 327.01, "volume": 488187.0}, {"date": "2026-06-11", "close": 342.37, "volume": 613784.0}, {"date": "2026-06-12", "close": 338.45, "volume": 629806.0}, {"date": "2026-06-15", "close": 336.6, "volume": 530879.0}, {"date": "2026-06-16", "close": 333.83, "volume": 468183.0}, {"date": "2026-06-17", "close": 330.76, "volume": 694473.0}, {"date": "2026-06-18", "close": 336.95, "volume": 1056464.0}, {"date": "2026-06-22", "close": 340.27, "volume": 532031.0}, {"date": "2026-06-23", "close": 332.25, "volume": 483694.0}, {"date": "2026-06-24", "close": 337.79, "volume": 648125.0}, {"date": "2026-06-25", "close": 324.48, "volume": 904713.0}, {"date": "2026-06-26", "close": 320.77, "volume": 1104587.0}, {"date": "2026-06-29", "close": 314.28, "volume": 773367.0}, {"date": "2026-06-30", "close": 316.8, "volume": 662913.0}, {"date": "2026-07-01", "close": 314.97, "volume": 645861.0}, {"date": "2026-07-02", "close": 313.18, "volume": 459598.0}, {"date": "2026-07-06", "close": 312.36, "volume": 564845.0}, {"date": "2026-07-07", "close": 316.12, "volume": 622847.0}, {"date": "2026-07-08", "close": 317.16, "volume": 567286.0}, {"date": "2026-07-09", "close": 321.44, "volume": 536382.0}, {"date": "2026-07-10", "close": 327.72, "volume": 523323.0}, {"date": "2026-07-13", "close": 327.59, "volume": 549087.0}, {"date": "2026-07-14", "close": 334.31, "volume": 493910.0}, {"date": "2026-07-15", "close": 345.24, "volume": 726184.0}, {"date": "2026-07-16", "close": 356.22, "volume": 623835.0}, {"date": "2026-07-17", "close": 345.31, "volume": 735548.0}, {"date": "2026-07-20", "close": 352.14, "volume": 886417.0}, {"date": "2026-07-21", "close": 354.7, "volume": 742919.0}, {"date": "2026-07-22", "close": 353.98, "volume": 415560.0}, {"date": "2026-07-23", "close": 339.48, "volume": 689420.0}, {"date": "2026-07-24", "close": 349.97, "volume": 622506.0}, {"date": "2026-07-27", "close": 358.01, "volume": 568059.0}, {"date": "2026-07-28", "close": 370.01, "volume": 721708.0}, {"date": "2026-07-29", "close": 371.13, "volume": 816237.0}, {"date": "2026-07-30", "close": 372.19, "volume": 573953.0}, {"date": "2026-07-31", "close": 368.48, "volume": 483897.0}, {"date": "2026-08-03", "close": 368.23, "volume": 575074.0}, {"date": "2026-08-04", "close": 367.82, "volume": 749054.0}, {"date": "2026-08-05", "close": 369.34, "volume": 645366.0}, {"date": "2026-08-06", "close": 371.15, "volume": 364280.0}, {"date": "2026-08-07", "close": 368.96, "volume": 641045.0}], "refreshing": true}