{"ticker": "CLH", "overview": {"cik": "822818", "ticker": "CLH", "name": "CLEAN HARBORS INC", "industry": "Hazardous Waste Management", "country": "United States", "sic": "4955", "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000822818-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000822818-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0000822818-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0000822818-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001211558-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001974078-26-000306", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001211558-26-000018", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001211558-26-000016", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001211558-26-000014", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001211558-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001663307-26-000014", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001663307-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001663307-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000822818-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001379357-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001216581-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001961", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007480", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001295248-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000822818-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "10-Q", "accession": "0000822818-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001024547-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001756568-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001322710-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001990612-26-000006", "price_sensitive": false}]}, "description": "CLEAN HARBORS INC trades as CLH on the NYSE and is registered in the United States, classified under Hazardous Waste Management (SIC 4955). Privy Trades holds 27 insider filings for the company, from February 2026 to August 2026. Across those, 3 insiders disclosed 5 sales totalling $2.83M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 39353.75, "sell_n": 5, "sell_sum": 2828046.17, "net": -2788692.42, "insiders": 4, "first_date": "2026-02-20", "last_date": "2026-10-29"}, "metrics": {"ticker": "CLH", "has_prices": true, "as_of": "2026-10-30", "last": 302.12, "prev_close": 309.33, "change": -7.2099999999999795, "change_pct": -0.023308440823715706, "session_volume": 637752.0, "vwap_5": 311.0004110668056, "vwap_20": 315.8844249679501, "vwap_60": 316.28651433203913, "vwap_250": 283.18338061185193, "high_52w": 326.34, "low_52w": 201.73, "avg_volume_20": 480930.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001965457-26-000007", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Karyn Polito", "who_key": "Polito Karyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39353.75, "score": 34.7, "price_sensitive": false, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "Director buys $39K of CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1965457/000196545726000007/0001965457-26-000007-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "HOUSE-2026-20035408-T7", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "Common Stock (CHRW) [ST]\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells CLH ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0001211558-26-000020", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Eric W. Gerstenberg", "who_key": "GERSTENBERG ERIC W", "role": "CO-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 803349.9999999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CLH's CEO lightens up \u2014 $803K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1211558/000121155826000020/0001211558-26-000020-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001295248-26-000005", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Andrea Robertson", "who_key": "Robertson Andrea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 247753.88999999998, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "Board member offloads $248K of CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1295248/000129524826000005/0001295248-26-000005-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "HOUSE-2026-20035118-T10", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "/01/2026$1,001 - $15,000\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "HOUSE-2026-20035118-T9", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "/01/2026$1,001 - $15,000\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "HOUSE-2026-20035118-T8", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "/01/2026$1,001 - $15,000\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0001211558-26-000018", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Eric W. Gerstenberg", "who_key": "GERSTENBERG ERIC W", "role": "CO-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 163977.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CEO files routine paperwork on CLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211558/000121155826000018/0001211558-26-000018-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0001663307-26-000014", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Eric J. Dugas", "who_key": "Dugas Eric J.", "role": "EVP CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 129960.78, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CFO files routine paperwork on CLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1663307/000166330726000014/0001663307-26-000014-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0001379357-26-000008", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Michael Louis Battles", "who_key": "Battles Michael Louis", "role": "CO-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 300043.68, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CEO files routine paperwork on CLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379357/000137935726000008/0001379357-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0001216581-26-000006", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "George L. Curtis", "who_key": "CURTIS GEORGE L", "role": "EXEC. VICE PRESIDENT (CHESI)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 510830.18, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "President files routine paperwork on CLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1216581/000121658126000006/0001216581-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "13DG-0000315066-26-001961", "src": "13DG", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Clean Harbors Inc", "who_key": "CLEAN HARBORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CLEAN HARBORS INC takes a 5.7% passive stake in CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/822818/0000315066-26-001961-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000902219-26-000164", "src": "13DG", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Clean Harbors Inc", "who_key": "CLEAN HARBORS 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": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CLEAN HARBORS INC moves to a 6.8% passive stake in CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/822818/0000902219-26-000164-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000919574-26-003322", "src": "13DG", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Clean Harbors Inc", "who_key": "CLEAN HARBORS 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": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CLEAN HARBORS INC moves to a 2.5% passive stake in CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/822818/0000919574-26-003322-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "HOUSE-2026-20034718-T12", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": ",001 - $15,000\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "HOUSE-2026-20034487-T3", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": ",001 -\n$50,000\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001211558-26-000016", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Eric W. Gerstenberg", "who_key": "GERSTENBERG ERIC W", "role": "CO-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 293000.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CEO offloads $293K of CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1211558/000121155826000016/0001211558-26-000016-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330644}, {"id": "0001211558-26-000014", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Eric W. Gerstenberg", "who_key": "GERSTENBERG ERIC W", "role": "CO-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 282284.61, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CEO files routine paperwork on CLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1211558/000121155826000014/0001211558-26-000014-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001663307-26-000012", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Eric J. Dugas", "who_key": "Dugas Eric J.", "role": "EVP CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 182025.9, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CFO files routine paperwork on CLH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1663307/000166330726000012/0001663307-26-000012-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001211558-26-000012", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Eric W. Gerstenberg", "who_key": "GERSTENBERG ERIC W", "role": "CO-CEO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 699650.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CLH's CEO lightens up \u2014 $700K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1211558/000121155826000012/0001211558-26-000012-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "HOUSE-2026-20034159-T12", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "/01/2026$1,001 - $15,000\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds CLH to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0001663307-26-000010", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Eric J. Dugas", "who_key": "Dugas Eric J.", "role": "EVP CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 784292.28, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CFO takes $784K off the table in CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1663307/000166330726000010/0001663307-26-000010-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368084}, {"id": "HOUSE-2026-20033737-T6", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "/01/2026$1,001 - $15,000\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds CLH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033737.pdf", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481844}, {"id": "HOUSE-2025-20031013-T2", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "/01/2025$1,001 - $15,000\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031013.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651764}, {"id": "HOUSE-2025-20030592-T1", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "/01/2025$1,001 - $15,000\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030592.pdf", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720884}, {"id": "HOUSE-2025-20027975-T7", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "Gains >\n$200?\n(CDW) [ST]\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908084}, {"id": "HOUSE-2025-20027975-T8", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "/01/2025$1,001 - $15,000\nF S: New\nDC Clean Harbors, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912404}, {"id": "HOUSE-2025-20024346-T26", "src": "CONGRESS", "ticker": "CLH", "cik": "", "company": "CLEAN HARBORS INC", "company_raw": "S O: Joint Ownership LPL Account\nJT Clean Harbors, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells CLH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948404}], "recent_buys": [{"id": "0001965457-26-000007", "src": "INSIDERS", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Karyn Polito", "who_key": "Polito Karyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39353.75, "score": 34.7, "price_sensitive": false, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "Director buys $39K of CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/1965457/000196545726000007/0001965457-26-000007-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}], "institutional": [{"id": "13DG-0000315066-26-001961", "src": "13DG", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Clean Harbors Inc", "who_key": "CLEAN HARBORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CLEAN HARBORS INC takes a 5.7% passive stake in CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/822818/0000315066-26-001961-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000902219-26-000164", "src": "13DG", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Clean Harbors Inc", "who_key": "CLEAN HARBORS 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": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CLEAN HARBORS INC moves to a 6.8% passive stake in CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/822818/0000902219-26-000164-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000919574-26-003322", "src": "13DG", "ticker": "CLH", "cik": "822818", "company": "CLEAN HARBORS INC", "company_raw": "CLEAN HARBORS INC", "who": "Clean Harbors Inc", "who_key": "CLEAN HARBORS 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": 1, "industry": "Hazardous Waste Management", "country": "United States", "headline": "CLEAN HARBORS INC moves to a 2.5% passive stake in CLH", "source_url": "https://www.sec.gov/Archives/edgar/data/822818/0000919574-26-003322-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "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": "Clean Harbors, Inc. Common Stock", "new_value": "CLEAN HARBORS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000822818", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000822818", "applied": 1, "detected_at": "2026-09-10T23:39:56.910524"}]}, "key_people": [{"who": "Eric W. Gerstenberg", "who_key": "GERSTENBERG ERIC W", "role": "CO-CEO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1796000.0, "net": -1796000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 803349.9999999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211558/000121155826000020/0001211558-26-000020-index.htm"}, {"action": "SELL", "amount": 293000.0, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211558/000121155826000016/0001211558-26-000016-index.htm"}, {"action": "SELL", "amount": 699650.0, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211558/000121155826000012/0001211558-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 803349.9999999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1211558/000121155826000020/0001211558-26-000020-index.htm"}}, {"who": "Eric J. Dugas", "who_key": "Dugas Eric J.", "role": "EVP CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 784292.28, "net": -784292.28, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 784292.28, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1663307/000166330726000010/0001663307-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 784292.28, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1663307/000166330726000010/0001663307-26-000010-index.htm"}}, {"who": "Andrea Robertson", "who_key": "Robertson Andrea", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 247753.88999999998, "net": -247753.88999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 247753.88999999998, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1295248/000129524826000005/0001295248-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 247753.88999999998, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1295248/000129524826000005/0001295248-26-000005-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 59010.0, "net": -43008.0, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033737.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031013.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030592.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Karyn Polito", "who_key": "Polito Karyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39353.75, "sold": 0, "net": 39353.75, "trades": 1, "top_score": 34.7, "lean": "buying", "history": [{"action": "BUY", "amount": 39353.75, "date": "2026-10-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1965457/000196545726000007/0001965457-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 39353.75, "date": "2026-10-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1965457/000196545726000007/0001965457-26-000007-index.htm"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}], "activity": [{"date": "2026-08-14", "net": -803349.9999999999}, {"date": "2026-08-25", "net": -50001.0}, {"date": "2026-10-29", "net": 39353.75}], "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000822818-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000822818-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0000822818-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0000822818-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001211558-26-000020", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001974078-26-000306", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001211558-26-000018", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001211558-26-000016", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001211558-26-000014", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001211558-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001663307-26-000014", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001663307-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-14", "title": "Form 4/A", "accession": "0001663307-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000822818-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001379357-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001216581-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001961", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007480", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001295248-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000822818-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "10-Q", "accession": "0000822818-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001024547-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001756568-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001322710-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001990612-26-000006", "price_sensitive": false}], "performance": {"ticker": "CLH", "has_prices": true, "summary": {"n": 3, "avg": 0.10908500158056667, "win_rate": 0.6666666666666666, "best": 0.27471414708240166, "worst": -0.023308440823715706, "as_of": "2026-10-30"}, "buys": [{"who": "Polito Karyn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39353.75, "date": "2026-10-29", "score": 34.7, "ref_price": 309.33, "return": -0.023308440823715706}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-02-23", "score": 0.0, "ref_price": 280.82, "return": 0.07584929848301407}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-12-03", "score": 0.0, "ref_price": 237.01, "return": 0.27471414708240166}]}, "price_series": [{"date": "2016-10-31", "close": 47.32, "volume": 307126.0}, {"date": "2016-11-01", "close": 45.87, "volume": 397986.0}, {"date": "2016-11-02", "close": 43.75, "volume": 1022620.0}, {"date": "2016-11-03", "close": 44.01, "volume": 686923.0}, {"date": "2016-11-04", "close": 44.02, "volume": 814185.0}, {"date": "2016-11-07", "close": 44.17, "volume": 905882.0}, {"date": "2016-11-08", "close": 44.0, "volume": 673563.0}, {"date": "2016-11-09", "close": 46.84, "volume": 576117.0}, {"date": "2016-11-10", "close": 47.72, "volume": 875931.0}, {"date": "2016-11-11", "close": 47.58, "volume": 366741.0}, {"date": "2016-11-14", "close": 49.21, "volume": 474876.0}, {"date": "2016-11-15", "close": 49.52, "volume": 480335.0}, {"date": "2016-11-16", "close": 49.23, "volume": 223239.0}, {"date": "2016-11-17", "close": 49.12, "volume": 260096.0}, {"date": "2016-11-18", "close": 49.22, "volume": 287473.0}, {"date": "2016-11-21", "close": 49.77, "volume": 443409.0}, {"date": "2016-11-22", "close": 50.12, "volume": 343958.0}, {"date": "2016-11-23", "close": 51.17, "volume": 313573.0}, {"date": "2016-11-25", "close": 51.76, "volume": 161068.0}, {"date": "2016-11-28", "close": 51.74, "volume": 517839.0}, {"date": "2016-11-29", "close": 51.63, "volume": 361481.0}, {"date": "2016-11-30", "close": 52.85, "volume": 638765.0}, {"date": "2016-12-01", "close": 53.6, "volume": 644046.0}, {"date": "2016-12-02", "close": 53.5, "volume": 388294.0}, {"date": "2016-12-05", "close": 53.75, "volume": 489025.0}, {"date": "2016-12-06", "close": 54.07, "volume": 362068.0}, {"date": "2016-12-07", "close": 54.89, "volume": 391250.0}, {"date": "2016-12-08", "close": 55.22, "volume": 314396.0}, {"date": "2016-12-09", "close": 55.52, "volume": 469390.0}, {"date": "2016-12-12", "close": 55.93, "volume": 459186.0}, {"date": "2016-12-13", "close": 56.1, "volume": 453200.0}, {"date": "2016-12-14", "close": 56.1, "volume": 450803.0}, {"date": "2016-12-15", "close": 57.13, "volume": 478532.0}, {"date": "2016-12-16", "close": 57.78, "volume": 1175132.0}, {"date": "2016-12-19", "close": 57.69, "volume": 572394.0}, {"date": "2016-12-20", "close": 57.69, "volume": 395025.0}, {"date": "2016-12-21", "close": 57.63, "volume": 231150.0}, {"date": "2016-12-22", "close": 56.6, "volume": 527620.0}, {"date": "2016-12-23", "close": 56.8, "volume": 338219.0}, {"date": "2016-12-27", "close": 56.45, "volume": 267018.0}, {"date": "2016-12-28", "close": 55.63, "volume": 238596.0}, {"date": "2016-12-29", "close": 55.74, "volume": 222709.0}, {"date": "2016-12-30", "close": 55.65, "volume": 220097.0}, {"date": "2017-01-03", "close": 55.75, "volume": 373769.0}, {"date": "2017-01-04", "close": 56.7, "volume": 546888.0}, {"date": "2017-01-05", "close": 56.2, "volume": 516692.0}, {"date": "2017-01-06", "close": 56.4, "volume": 339030.0}, {"date": "2017-01-09", "close": 56.14, "volume": 516603.0}, {"date": "2017-01-10", "close": 53.92, "volume": 536175.0}, {"date": "2017-01-11", "close": 54.5, "volume": 382783.0}, {"date": "2017-01-12", "close": 53.89, "volume": 297298.0}, {"date": "2017-01-13", "close": 54.15, "volume": 278027.0}, {"date": "2017-01-17", "close": 54.04, "volume": 257124.0}, {"date": "2017-01-18", "close": 53.88, "volume": 338550.0}, {"date": "2017-01-19", "close": 53.51, "volume": 238066.0}, {"date": "2017-01-20", "close": 53.59, "volume": 196751.0}, {"date": "2017-01-23", "close": 53.23, "volume": 283189.0}, {"date": "2017-01-24", "close": 53.8, "volume": 560039.0}, {"date": "2017-01-25", "close": 54.04, "volume": 496437.0}, {"date": "2017-01-26", "close": 53.94, "volume": 326037.0}, {"date": "2017-01-27", "close": 53.86, "volume": 231541.0}, {"date": "2017-01-30", "close": 53.01, "volume": 641123.0}, {"date": "2017-01-31", "close": 55.5, "volume": 1290389.0}, {"date": "2017-02-01", "close": 54.44, "volume": 555727.0}, {"date": "2017-02-02", "close": 54.61, "volume": 388438.0}, {"date": "2017-02-03", "close": 55.17, "volume": 237427.0}, {"date": "2017-02-06", "close": 54.43, "volume": 236388.0}, {"date": "2017-02-07", "close": 54.19, "volume": 214332.0}, {"date": "2017-02-08", "close": 54.18, "volume": 453226.0}, {"date": "2017-02-09", "close": 54.34, "volume": 334598.0}, {"date": "2017-02-10", "close": 54.87, "volume": 293940.0}, {"date": "2017-02-13", "close": 55.37, "volume": 282287.0}, {"date": "2017-02-14", "close": 55.38, "volume": 224445.0}, {"date": "2017-02-15", "close": 55.23, "volume": 212961.0}, {"date": "2017-02-16", "close": 54.8, "volume": 347123.0}, {"date": "2017-02-17", "close": 55.41, "volume": 401986.0}, {"date": "2017-02-21", "close": 56.53, "volume": 390408.0}, {"date": "2017-02-22", "close": 56.35, "volume": 974302.0}, {"date": "2017-02-23", "close": 57.01, "volume": 538818.0}, {"date": "2017-02-24", "close": 57.22, "volume": 428760.0}, {"date": "2017-02-27", "close": 57.65, "volume": 666933.0}, {"date": "2017-02-28", "close": 57.96, "volume": 709480.0}, {"date": "2017-03-01", "close": 58.33, "volume": 361239.0}, {"date": "2017-03-02", "close": 57.26, "volume": 328539.0}, {"date": "2017-03-03", "close": 57.1, "volume": 345568.0}, {"date": "2017-03-06", "close": 57.06, "volume": 423332.0}, {"date": "2017-03-07", "close": 56.55, "volume": 375090.0}, {"date": "2017-03-08", "close": 56.21, "volume": 394213.0}, {"date": "2017-03-09", "close": 55.6, "volume": 309449.0}, {"date": "2017-03-10", "close": 55.81, "volume": 314343.0}, {"date": "2017-03-13", "close": 55.84, "volume": 299667.0}, {"date": "2017-03-14", "close": 55.42, "volume": 239180.0}, {"date": "2017-03-15", "close": 55.74, "volume": 476267.0}, {"date": "2017-03-16", "close": 57.3, "volume": 378305.0}, {"date": "2017-03-17", "close": 57.48, "volume": 417601.0}, {"date": "2017-03-20", "close": 56.72, "volume": 355479.0}, {"date": "2017-03-21", "close": 55.26, "volume": 514913.0}, {"date": "2017-03-22", "close": 54.93, "volume": 247933.0}, {"date": "2017-03-23", "close": 55.14, "volume": 194193.0}, {"date": "2017-03-24", "close": 54.39, "volume": 209860.0}, {"date": "2017-03-27", "close": 53.78, "volume": 385295.0}, {"date": "2017-03-28", "close": 54.23, "volume": 375677.0}, {"date": "2017-03-29", "close": 54.84, "volume": 162426.0}, {"date": "2017-03-30", "close": 55.05, "volume": 184117.0}, {"date": "2017-03-31", "close": 55.62, "volume": 296444.0}, {"date": "2017-04-03", "close": 54.44, "volume": 314568.0}, {"date": "2017-04-04", "close": 54.54, "volume": 309929.0}, {"date": "2017-04-05", "close": 55.32, "volume": 748126.0}, {"date": "2017-04-06", "close": 56.62, "volume": 500815.0}, {"date": "2017-04-07", "close": 56.56, "volume": 283738.0}, {"date": "2017-04-10", "close": 56.98, "volume": 230729.0}, {"date": "2017-04-11", "close": 57.09, "volume": 285708.0}, {"date": "2017-04-12", "close": 56.48, "volume": 237244.0}, {"date": "2017-04-13", "close": 55.66, "volume": 212274.0}, {"date": "2017-04-17", "close": 57.49, "volume": 323160.0}, {"date": "2017-04-18", "close": 57.6, "volume": 245871.0}, {"date": "2017-04-19", "close": 57.96, "volume": 271679.0}, {"date": "2017-04-20", "close": 57.23, "volume": 334007.0}, {"date": "2017-04-21", "close": 57.13, "volume": 306479.0}, {"date": "2017-04-24", "close": 58.43, "volume": 257097.0}, {"date": "2017-04-25", "close": 59.12, "volume": 194744.0}, {"date": "2017-04-26", "close": 59.0, "volume": 303473.0}, {"date": "2017-04-27", "close": 58.64, "volume": 173101.0}, {"date": "2017-04-28", "close": 58.11, "volume": 263604.0}, {"date": "2017-05-01", "close": 58.32, "volume": 245863.0}, {"date": "2017-05-02", "close": 58.61, "volume": 336772.0}, {"date": "2017-05-03", "close": 58.37, "volume": 429822.0}, {"date": "2017-05-04", "close": 59.78, "volume": 330530.0}, {"date": "2017-05-05", "close": 61.33, "volume": 360086.0}, {"date": "2017-05-08", "close": 60.05, "volume": 304507.0}, {"date": "2017-05-09", "close": 59.54, "volume": 570461.0}, {"date": "2017-05-10", "close": 59.71, "volume": 252066.0}, {"date": "2017-05-11", "close": 59.28, "volume": 182322.0}, {"date": "2017-05-12", "close": 58.37, "volume": 278685.0}, {"date": "2017-05-15", "close": 58.35, "volume": 184618.0}, {"date": "2017-05-16", "close": 57.66, "volume": 226858.0}, {"date": "2017-05-17", "close": 56.85, "volume": 200716.0}, {"date": "2017-05-18", "close": 56.77, "volume": 142024.0}, {"date": "2017-05-19", "close": 57.37, "volume": 236067.0}, {"date": "2017-05-22", "close": 58.4, "volume": 183092.0}, {"date": "2017-05-23", "close": 58.16, "volume": 163791.0}, {"date": "2017-05-24", "close": 58.18, "volume": 133756.0}, {"date": "2017-05-25", "close": 58.45, "volume": 256032.0}, {"date": "2017-05-26", "close": 57.91, "volume": 120223.0}, {"date": "2017-05-30", "close": 58.06, "volume": 433487.0}, {"date": "2017-05-31", "close": 58.41, "volume": 288383.0}, {"date": "2017-06-01", "close": 59.25, "volume": 365731.0}, {"date": "2017-06-02", "close": 59.33, "volume": 346623.0}, {"date": "2017-06-05", "close": 58.41, "volume": 150950.0}, {"date": "2017-06-06", "close": 58.69, "volume": 223167.0}, {"date": "2017-06-07", "close": 58.36, "volume": 215716.0}, {"date": "2017-06-08", "close": 58.43, "volume": 234634.0}, {"date": "2017-06-09", "close": 59.16, "volume": 383389.0}, {"date": "2017-06-12", "close": 59.25, "volume": 172114.0}, {"date": "2017-06-13", "close": 59.04, "volume": 269660.0}, {"date": "2017-06-14", "close": 58.12, "volume": 241993.0}, {"date": "2017-06-15", "close": 56.87, "volume": 241573.0}, {"date": "2017-06-16", "close": 56.63, "volume": 431850.0}, {"date": "2017-06-19", "close": 57.22, "volume": 212497.0}, {"date": "2017-06-20", "close": 55.54, "volume": 310616.0}, {"date": "2017-06-21", "close": 54.27, "volume": 210854.0}, {"date": "2017-06-22", "close": 53.99, "volume": 346813.0}, {"date": "2017-06-23", "close": 53.39, "volume": 999786.0}, {"date": "2017-06-26", "close": 54.71, "volume": 251880.0}, {"date": "2017-06-27", "close": 54.72, "volume": 202957.0}, {"date": "2017-06-28", "close": 54.7, "volume": 161546.0}, {"date": "2017-06-29", "close": 54.54, "volume": 430903.0}, {"date": "2017-06-30", "close": 55.83, "volume": 421304.0}, {"date": "2017-07-03", "close": 56.11, "volume": 100738.0}, {"date": "2017-07-05", "close": 55.37, "volume": 176741.0}, {"date": "2017-07-06", "close": 54.43, "volume": 148503.0}, {"date": "2017-07-07", "close": 54.68, "volume": 92931.0}, {"date": "2017-07-10", "close": 54.57, "volume": 537487.0}, {"date": "2017-07-11", "close": 55.14, "volume": 167351.0}, {"date": "2017-07-12", "close": 55.26, "volume": 179305.0}, {"date": "2017-07-13", "close": 55.71, "volume": 113431.0}, {"date": "2017-07-14", "close": 55.44, "volume": 122846.0}, {"date": "2017-07-17", "close": 55.67, "volume": 249266.0}, {"date": "2017-07-18", "close": 55.9, "volume": 169793.0}, {"date": "2017-07-19", "close": 56.5, "volume": 163755.0}, {"date": "2017-07-20", "close": 56.44, "volume": 125500.0}, {"date": "2017-07-21", "close": 56.38, "volume": 130402.0}, {"date": "2017-07-24", "close": 56.28, "volume": 130499.0}, {"date": "2017-07-25", "close": 57.75, "volume": 415732.0}, {"date": "2017-07-26", "close": 57.63, "volume": 331050.0}, {"date": "2017-07-27", "close": 57.28, "volume": 195761.0}, {"date": "2017-07-28", "close": 56.99, "volume": 113161.0}, {"date": "2017-07-31", "close": 56.8, "volume": 241328.0}, {"date": "2017-08-01", "close": 57.6, "volume": 302591.0}, {"date": "2017-08-02", "close": 53.38, "volume": 600247.0}, {"date": "2017-08-03", "close": 54.12, "volume": 460755.0}, {"date": "2017-08-04", "close": 54.17, "volume": 242416.0}, {"date": "2017-08-07", "close": 54.37, "volume": 278176.0}, {"date": "2017-08-08", "close": 54.45, "volume": 193327.0}, {"date": "2017-08-09", "close": 53.75, "volume": 182159.0}, {"date": "2017-08-10", "close": 52.4, "volume": 185970.0}, {"date": "2017-08-11", "close": 51.98, "volume": 128783.0}, {"date": "2017-08-14", "close": 53.37, "volume": 1469020.0}, {"date": "2017-08-15", "close": 51.58, "volume": 443508.0}, {"date": "2017-08-16", "close": 51.51, "volume": 240653.0}, {"date": "2017-08-17", "close": 50.81, "volume": 336606.0}, {"date": "2017-08-18", "close": 50.25, "volume": 285984.0}, {"date": "2017-08-21", "close": 49.98, "volume": 220857.0}, {"date": "2017-08-22", "close": 50.26, "volume": 249055.0}, {"date": "2017-08-23", "close": 50.39, "volume": 153974.0}, {"date": "2017-08-24", "close": 50.38, "volume": 123366.0}, {"date": "2017-08-25", "close": 51.39, "volume": 248848.0}, {"date": "2017-08-28", "close": 52.98, "volume": 332582.0}, {"date": "2017-08-29", "close": 53.43, "volume": 269203.0}, {"date": "2017-08-30", "close": 53.27, "volume": 412164.0}, {"date": "2017-08-31", "close": 54.09, "volume": 260612.0}, {"date": "2017-09-01", "close": 53.87, "volume": 767799.0}, {"date": "2017-09-05", "close": 54.09, "volume": 317243.0}, {"date": "2017-09-06", "close": 54.13, "volume": 317253.0}, {"date": "2017-09-07", "close": 54.06, "volume": 214640.0}, {"date": "2017-09-08", "close": 55.51, "volume": 466482.0}, {"date": "2017-09-11", "close": 55.27, "volume": 275081.0}, {"date": "2017-09-12", "close": 55.28, "volume": 366994.0}, {"date": "2017-09-13", "close": 54.91, "volume": 282285.0}, {"date": "2017-09-14", "close": 53.94, "volume": 338799.0}, {"date": "2017-09-15", "close": 54.45, "volume": 272206.0}, {"date": "2017-09-18", "close": 54.28, "volume": 281163.0}, {"date": "2017-09-19", "close": 54.29, "volume": 209283.0}, {"date": "2017-09-20", "close": 55.11, "volume": 276961.0}, {"date": "2017-09-21", "close": 54.99, "volume": 163770.0}, {"date": "2017-09-22", "close": 54.71, "volume": 417284.0}, {"date": "2017-09-25", "close": 55.36, "volume": 295131.0}, {"date": "2017-09-26", "close": 55.94, "volume": 149075.0}, {"date": "2017-09-27", "close": 56.1, "volume": 261214.0}, {"date": "2017-09-28", "close": 56.51, "volume": 156799.0}, {"date": "2017-09-29", "close": 56.7, "volume": 305746.0}, {"date": "2017-10-02", "close": 57.58, "volume": 276131.0}, {"date": "2017-10-03", "close": 58.05, "volume": 385957.0}, {"date": "2017-10-04", "close": 57.36, "volume": 332231.0}, {"date": "2017-10-05", "close": 57.66, "volume": 220695.0}, {"date": "2017-10-06", "close": 56.45, "volume": 251422.0}, {"date": "2017-10-09", "close": 55.97, "volume": 132083.0}, {"date": "2017-10-10", "close": 56.21, "volume": 196686.0}, {"date": "2017-10-11", "close": 56.16, "volume": 211683.0}, {"date": "2017-10-12", "close": 56.64, "volume": 148141.0}, {"date": "2017-10-13", "close": 56.54, "volume": 83603.0}, {"date": "2017-10-16", "close": 56.57, "volume": 111803.0}, {"date": "2017-10-17", "close": 56.38, "volume": 104712.0}, {"date": "2017-10-18", "close": 56.29, "volume": 150658.0}, {"date": "2017-10-19", "close": 56.19, "volume": 180265.0}, {"date": "2017-10-20", "close": 56.21, "volume": 214098.0}, {"date": "2017-10-23", "close": 56.42, "volume": 137881.0}, {"date": "2017-10-24", "close": 55.95, "volume": 135955.0}, {"date": "2017-10-25", "close": 55.24, "volume": 181707.0}, {"date": "2017-10-26", "close": 54.81, "volume": 785415.0}, {"date": "2017-10-27", "close": 53.1, "volume": 560693.0}, {"date": "2017-10-30", "close": 52.74, "volume": 301764.0}, {"date": "2017-10-31", "close": 53.51, "volume": 302383.0}, {"date": "2017-11-01", "close": 52.28, "volume": 1043694.0}, {"date": "2017-11-02", "close": 53.42, "volume": 498126.0}, {"date": "2017-11-03", "close": 53.24, "volume": 347197.0}, {"date": "2017-11-06", "close": 53.34, "volume": 319621.0}, {"date": "2017-11-07", "close": 53.42, "volume": 360336.0}, {"date": "2017-11-08", "close": 53.98, "volume": 285067.0}, {"date": "2017-11-09", "close": 53.82, "volume": 387347.0}, {"date": "2017-11-10", "close": 53.6, "volume": 123340.0}, {"date": "2017-11-13", "close": 53.34, "volume": 381895.0}, {"date": "2017-11-14", "close": 53.08, "volume": 393662.0}, {"date": "2017-11-15", "close": 52.42, "volume": 258864.0}, {"date": "2017-11-16", "close": 52.17, "volume": 227023.0}, {"date": "2017-11-17", "close": 51.49, "volume": 228520.0}, {"date": "2017-11-20", "close": 52.31, "volume": 356617.0}, {"date": "2017-11-21", "close": 52.45, "volume": 305406.0}, {"date": "2017-11-22", "close": 52.65, "volume": 207785.0}, {"date": "2017-11-24", "close": 52.82, "volume": 149971.0}, {"date": "2017-11-27", "close": 52.93, "volume": 303447.0}, {"date": "2017-11-28", "close": 53.18, "volume": 601037.0}, {"date": "2017-11-29", "close": 53.9, "volume": 599115.0}, {"date": "2017-11-30", "close": 53.86, "volume": 416239.0}, {"date": "2017-12-01", "close": 53.71, "volume": 407152.0}, {"date": "2017-12-04", "close": 54.08, "volume": 359514.0}, {"date": "2017-12-05", "close": 53.51, "volume": 299438.0}, {"date": "2017-12-06", "close": 53.15, "volume": 347561.0}, {"date": "2017-12-07", "close": 53.52, "volume": 254429.0}, {"date": "2017-12-08", "close": 53.21, "volume": 487837.0}, {"date": "2017-12-11", "close": 53.31, "volume": 333096.0}, {"date": "2017-12-12", "close": 53.0, "volume": 248038.0}, {"date": "2017-12-13", "close": 52.87, "volume": 242684.0}, {"date": "2017-12-14", "close": 51.91, "volume": 300119.0}, {"date": "2017-12-15", "close": 52.17, "volume": 542670.0}, {"date": "2017-12-18", "close": 53.17, "volume": 377754.0}, {"date": "2017-12-19", "close": 52.63, "volume": 213805.0}, {"date": "2017-12-20", "close": 53.07, "volume": 247518.0}, {"date": "2017-12-21", "close": 54.04, "volume": 380310.0}, {"date": "2017-12-22", "close": 53.8, "volume": 148876.0}, {"date": "2017-12-26", "close": 52.84, "volume": 199953.0}, {"date": "2017-12-27", "close": 53.2, "volume": 276220.0}, {"date": "2017-12-28", "close": 53.61, "volume": 708629.0}, {"date": "2017-12-29", "close": 54.2, "volume": 315579.0}, {"date": "2018-01-02", "close": 53.36, "volume": 252400.0}, {"date": "2018-01-03", "close": 53.62, "volume": 271740.0}, {"date": "2018-01-04", "close": 55.48, "volume": 416691.0}, {"date": "2018-01-05", "close": 54.58, "volume": 354505.0}, {"date": "2018-01-08", "close": 54.6, "volume": 265335.0}, {"date": "2018-01-09", "close": 54.52, "volume": 218692.0}, {"date": "2018-01-10", "close": 54.67, "volume": 262801.0}, {"date": "2018-01-11", "close": 55.33, "volume": 353138.0}, {"date": "2018-01-12", "close": 55.55, "volume": 234873.0}, {"date": "2018-01-16", "close": 56.2, "volume": 329285.0}, {"date": "2018-01-17", "close": 56.34, "volume": 363535.0}, {"date": "2018-01-18", "close": 54.62, "volume": 229258.0}, {"date": "2018-01-19", "close": 55.17, "volume": 350300.0}, {"date": "2018-01-22", "close": 55.21, "volume": 190623.0}, {"date": "2018-01-23", "close": 57.35, "volume": 552014.0}, {"date": "2018-01-24", "close": 56.22, "volume": 225498.0}, {"date": "2018-01-25", "close": 55.82, "volume": 154623.0}, {"date": "2018-01-26", "close": 56.53, "volume": 160257.0}, {"date": "2018-01-29", "close": 56.48, "volume": 159603.0}, {"date": "2018-01-30", "close": 55.39, "volume": 205501.0}, {"date": "2018-01-31", "close": 55.34, "volume": 178410.0}, {"date": "2018-02-01", "close": 54.93, "volume": 529946.0}, {"date": "2018-02-02", "close": 53.69, "volume": 273957.0}, {"date": "2018-02-05", "close": 50.78, "volume": 417822.0}, {"date": "2018-02-06", "close": 51.25, "volume": 688671.0}, {"date": "2018-02-07", "close": 50.87, "volume": 294975.0}, {"date": "2018-02-08", "close": 49.62, "volume": 385166.0}, {"date": "2018-02-09", "close": 49.0, "volume": 696338.0}, {"date": "2018-02-12", "close": 49.79, "volume": 644320.0}, {"date": "2018-02-13", "close": 49.81, "volume": 237239.0}, {"date": "2018-02-14", "close": 51.7, "volume": 277715.0}, {"date": "2018-02-15", "close": 51.43, "volume": 192322.0}, {"date": "2018-02-16", "close": 52.4, "volume": 173196.0}, {"date": "2018-02-20", "close": 52.5, "volume": 268652.0}, {"date": "2018-02-21", "close": 52.13, "volume": 215461.0}, {"date": "2018-02-22", "close": 50.94, "volume": 275832.0}, {"date": "2018-02-23", "close": 51.13, "volume": 245148.0}, {"date": "2018-02-26", "close": 51.06, "volume": 298380.0}, {"date": "2018-02-27", "close": 50.04, "volume": 303710.0}, {"date": "2018-02-28", "close": 49.93, "volume": 727610.0}, {"date": "2018-03-01", "close": 48.06, "volume": 628980.0}, {"date": "2018-03-02", "close": 49.36, "volume": 303437.0}, {"date": "2018-03-05", "close": 50.37, "volume": 235608.0}, {"date": "2018-03-06", "close": 51.07, "volume": 343087.0}, {"date": "2018-03-07", "close": 51.57, "volume": 550956.0}, {"date": "2018-03-08", "close": 52.1, "volume": 351781.0}, {"date": "2018-03-09", "close": 52.92, "volume": 254878.0}, {"date": "2018-03-12", "close": 53.15, "volume": 215919.0}, {"date": "2018-03-13", "close": 52.25, "volume": 241137.0}, {"date": "2018-03-14", "close": 51.96, "volume": 251767.0}, {"date": "2018-03-15", "close": 49.98, "volume": 476025.0}, {"date": "2018-03-16", "close": 50.91, "volume": 432300.0}, {"date": "2018-03-19", "close": 51.41, "volume": 280481.0}, {"date": "2018-03-20", "close": 51.7, "volume": 269349.0}, {"date": "2018-03-21", "close": 51.23, "volume": 264944.0}, {"date": "2018-03-22", "close": 49.63, "volume": 192701.0}, {"date": "2018-03-23", "close": 48.71, "volume": 170141.0}, {"date": "2018-03-26", "close": 49.33, "volume": 369901.0}, {"date": "2018-03-27", "close": 48.51, "volume": 255340.0}, {"date": "2018-03-28", "close": 48.43, "volume": 439458.0}, {"date": "2018-03-29", "close": 48.81, "volume": 387444.0}, {"date": "2018-04-02", "close": 47.84, "volume": 330333.0}, {"date": "2018-04-03", "close": 48.45, "volume": 602123.0}, {"date": "2018-04-04", "close": 48.65, "volume": 830984.0}, {"date": "2018-04-05", "close": 49.34, "volume": 729121.0}, {"date": "2018-04-06", "close": 48.38, "volume": 336518.0}, {"date": "2018-04-09", "close": 48.32, "volume": 424552.0}, {"date": "2018-04-10", "close": 48.6, "volume": 483356.0}, {"date": "2018-04-11", "close": 48.2, "volume": 704925.0}, {"date": "2018-04-12", "close": 48.7, "volume": 279162.0}, {"date": "2018-04-13", "close": 48.43, "volume": 225021.0}, {"date": "2018-04-16", "close": 48.58, "volume": 436106.0}, {"date": "2018-04-17", "close": 48.72, "volume": 341861.0}, {"date": "2018-04-18", "close": 48.6, "volume": 402210.0}, {"date": "2018-04-19", "close": 48.32, "volume": 336442.0}, {"date": "2018-04-20", "close": 48.2, "volume": 213821.0}, {"date": "2018-04-23", "close": 48.58, "volume": 237507.0}, {"date": "2018-04-24", "close": 48.24, "volume": 564059.0}, {"date": "2018-04-25", "close": 48.16, "volume": 246845.0}, {"date": "2018-04-26", "close": 47.72, "volume": 276583.0}, {"date": "2018-04-27", "close": 47.6, "volume": 364146.0}, {"date": "2018-04-30", "close": 45.8, "volume": 457807.0}, {"date": "2018-05-01", "close": 45.45, "volume": 545565.0}, {"date": "2018-05-02", "close": 49.18, "volume": 1158788.0}, {"date": "2018-05-03", "close": 51.21, "volume": 1078783.0}, {"date": "2018-05-04", "close": 51.42, "volume": 503823.0}, {"date": "2018-05-07", "close": 51.61, "volume": 446411.0}, {"date": "2018-05-08", "close": 52.23, "volume": 418050.0}, {"date": "2018-05-09", "close": 51.77, "volume": 411917.0}, {"date": "2018-05-10", "close": 52.19, "volume": 317046.0}, {"date": "2018-05-11", "close": 52.57, "volume": 275185.0}, {"date": "2018-05-14", "close": 51.99, "volume": 386313.0}, {"date": "2018-05-15", "close": 52.06, "volume": 357296.0}, {"date": "2018-05-16", "close": 51.92, "volume": 256963.0}, {"date": "2018-05-17", "close": 51.87, "volume": 431901.0}, {"date": "2018-05-18", "close": 51.06, "volume": 203437.0}, {"date": "2018-05-21", "close": 52.75, "volume": 772558.0}, {"date": "2018-05-22", "close": 52.59, "volume": 539881.0}, {"date": "2018-05-23", "close": 52.9, "volume": 355937.0}, {"date": "2018-05-24", "close": 52.69, "volume": 377674.0}, {"date": "2018-05-25", "close": 52.65, "volume": 311165.0}, {"date": "2018-05-29", "close": 52.83, "volume": 269427.0}, {"date": "2018-05-30", "close": 54.17, "volume": 428073.0}, {"date": "2018-05-31", "close": 53.0, "volume": 421172.0}, {"date": "2018-06-01", "close": 53.69, "volume": 302280.0}, {"date": "2018-06-04", "close": 53.36, "volume": 661996.0}, {"date": "2018-06-05", "close": 53.43, "volume": 264021.0}, {"date": "2018-06-06", "close": 53.66, "volume": 195762.0}, {"date": "2018-06-07", "close": 53.95, "volume": 181936.0}, {"date": "2018-06-08", "close": 54.35, "volume": 259618.0}, {"date": "2018-06-11", "close": 54.11, "volume": 164143.0}, {"date": "2018-06-12", "close": 53.89, "volume": 194385.0}, {"date": "2018-06-13", "close": 53.07, "volume": 369413.0}, {"date": "2018-06-14", "close": 53.5, "volume": 297928.0}, {"date": "2018-06-15", "close": 53.03, "volume": 368423.0}, {"date": "2018-06-18", "close": 53.18, "volume": 351617.0}, {"date": "2018-06-19", "close": 53.32, "volume": 554433.0}, {"date": "2018-06-20", "close": 53.88, "volume": 424966.0}, {"date": "2018-06-21", "close": 53.92, "volume": 329107.0}, {"date": "2018-06-22", "close": 55.37, "volume": 889956.0}, {"date": "2018-06-25", "close": 54.93, "volume": 398211.0}, {"date": "2018-06-26", "close": 54.76, "volume": 404467.0}, {"date": "2018-06-27", "close": 53.89, "volume": 290274.0}, {"date": "2018-06-28", "close": 54.37, "volume": 268992.0}, {"date": "2018-06-29", "close": 55.55, "volume": 496296.0}, {"date": "2018-07-02", "close": 55.42, "volume": 301223.0}, {"date": "2018-07-03", "close": 55.49, "volume": 138563.0}, {"date": "2018-07-05", "close": 56.5, "volume": 391375.0}, {"date": "2018-07-06", "close": 56.53, "volume": 234181.0}, {"date": "2018-07-09", "close": 57.19, "volume": 197528.0}, {"date": "2018-07-10", "close": 56.71, "volume": 325413.0}, {"date": "2018-07-11", "close": 56.69, "volume": 217815.0}, {"date": "2018-07-12", "close": 57.01, "volume": 319614.0}, {"date": "2018-07-13", "close": 57.28, "volume": 411799.0}, {"date": "2018-07-16", "close": 56.72, "volume": 220839.0}, {"date": "2018-07-17", "close": 56.41, "volume": 356594.0}, {"date": "2018-07-18", "close": 55.73, "volume": 351853.0}, {"date": "2018-07-19", "close": 56.33, "volume": 234947.0}, {"date": "2018-07-20", "close": 56.97, "volume": 219691.0}, {"date": "2018-07-23", "close": 56.7, "volume": 233168.0}, {"date": "2018-07-24", "close": 55.82, "volume": 650478.0}, {"date": "2018-07-25", "close": 55.95, "volume": 310804.0}, {"date": "2018-07-26", "close": 56.24, "volume": 210151.0}, {"date": "2018-07-27", "close": 56.35, "volume": 251122.0}, {"date": "2018-07-30", "close": 55.99, "volume": 507311.0}, {"date": "2018-07-31", "close": 56.93, "volume": 420569.0}, {"date": "2018-08-01", "close": 63.46, "volume": 1287411.0}, {"date": "2018-08-02", "close": 62.48, "volume": 727861.0}, {"date": "2018-08-03", "close": 61.79, "volume": 709868.0}, {"date": "2018-08-06", "close": 62.0, "volume": 454129.0}, {"date": "2018-08-07", "close": 61.86, "volume": 416523.0}, {"date": "2018-08-08", "close": 61.59, "volume": 347180.0}, {"date": "2018-08-09", "close": 61.43, "volume": 245935.0}, {"date": "2018-08-10", "close": 61.93, "volume": 436917.0}, {"date": "2018-08-13", "close": 62.03, "volume": 410392.0}, {"date": "2018-08-14", "close": 63.05, "volume": 228731.0}, {"date": "2018-08-15", "close": 62.93, "volume": 276943.0}, {"date": "2018-08-16", "close": 63.03, "volume": 182335.0}, {"date": "2018-08-17", "close": 63.45, "volume": 250361.0}, {"date": "2018-08-20", "close": 63.8, "volume": 276265.0}, {"date": "2018-08-21", "close": 65.0, "volume": 334299.0}, {"date": "2018-08-22", "close": 66.35, "volume": 471756.0}, {"date": "2018-08-23", "close": 67.01, "volume": 403385.0}, {"date": "2018-08-24", "close": 67.69, "volume": 372280.0}, {"date": "2018-08-27", "close": 68.6, "volume": 715256.0}, {"date": "2018-08-28", "close": 68.65, "volume": 482602.0}, {"date": "2018-08-29", "close": 68.95, "volume": 465148.0}, {"date": "2018-08-30", "close": 68.43, "volume": 464670.0}, {"date": "2018-08-31", "close": 68.59, "volume": 346069.0}, {"date": "2018-09-04", "close": 69.08, "volume": 367953.0}, {"date": "2018-09-05", "close": 69.99, "volume": 479907.0}, {"date": "2018-09-06", "close": 69.72, "volume": 547691.0}, {"date": "2018-09-07", "close": 72.03, "volume": 730356.0}, {"date": "2018-09-10", "close": 71.08, "volume": 431183.0}, {"date": "2018-09-11", "close": 71.19, "volume": 426098.0}, {"date": "2018-09-12", "close": 70.04, "volume": 309563.0}, {"date": "2018-09-13", "close": 69.47, "volume": 762530.0}, {"date": "2018-09-14", "close": 70.2, "volume": 571908.0}, {"date": "2018-09-17", "close": 69.9, "volume": 323664.0}, {"date": "2018-09-18", "close": 71.41, "volume": 708512.0}, {"date": "2018-09-19", "close": 70.02, "volume": 435450.0}, {"date": "2018-09-20", "close": 69.62, "volume": 350404.0}, {"date": "2018-09-21", "close": 69.3, "volume": 522612.0}, {"date": "2018-09-24", "close": 69.91, "volume": 331321.0}, {"date": "2018-09-25", "close": 71.95, "volume": 649555.0}, {"date": "2018-09-26", "close": 70.64, "volume": 343879.0}, {"date": "2018-09-27", "close": 70.91, "volume": 202943.0}, {"date": "2018-09-28", "close": 71.58, "volume": 428490.0}, {"date": "2018-10-01", "close": 70.89, "volume": 355419.0}, {"date": "2018-10-02", "close": 70.14, "volume": 405419.0}, {"date": "2018-10-03", "close": 70.75, "volume": 339082.0}, {"date": "2018-10-04", "close": 69.69, "volume": 316711.0}, {"date": "2018-10-05", "close": 70.31, "volume": 315840.0}, {"date": "2018-10-08", "close": 70.54, "volume": 407160.0}, {"date": "2018-10-09", "close": 70.02, "volume": 354442.0}, {"date": "2018-10-10", "close": 67.9, "volume": 704870.0}, {"date": "2018-10-11", "close": 65.95, "volume": 637782.0}, {"date": "2018-10-12", "close": 66.22, "volume": 653766.0}, {"date": "2018-10-15", "close": 66.77, "volume": 315381.0}, {"date": "2018-10-16", "close": 67.4, "volume": 715892.0}, {"date": "2018-10-17", "close": 66.99, "volume": 501198.0}, {"date": "2018-10-18", "close": 66.86, "volume": 536668.0}, {"date": "2018-10-19", "close": 66.37, "volume": 329996.0}, {"date": "2018-10-22", "close": 66.22, "volume": 396009.0}, {"date": "2018-10-23", "close": 64.42, "volume": 502244.0}, {"date": "2018-10-24", "close": 63.62, "volume": 403014.0}, {"date": "2018-10-25", "close": 62.46, "volume": 598492.0}, {"date": "2018-10-26", "close": 62.45, "volume": 419587.0}, {"date": "2018-10-29", "close": 62.36, "volume": 318537.0}, {"date": "2018-10-30", "close": 63.61, "volume": 304240.0}, {"date": "2018-10-31", "close": 68.04, "volume": 889455.0}, {"date": "2018-11-01", "close": 64.27, "volume": 687862.0}, {"date": "2018-11-02", "close": 64.75, "volume": 395812.0}, {"date": "2018-11-05", "close": 64.0, "volume": 387827.0}, {"date": "2018-11-06", "close": 64.59, "volume": 271354.0}, {"date": "2018-11-07", "close": 66.74, "volume": 373951.0}, {"date": "2018-11-08", "close": 65.62, "volume": 263898.0}, {"date": "2018-11-09", "close": 66.13, "volume": 272581.0}, {"date": "2018-11-12", "close": 65.86, "volume": 262701.0}, {"date": "2018-11-13", "close": 65.03, "volume": 397055.0}, {"date": "2018-11-14", "close": 64.1, "volume": 515565.0}, {"date": "2018-11-15", "close": 65.19, "volume": 336196.0}, {"date": "2018-11-16", "close": 66.25, "volume": 335179.0}, {"date": "2018-11-19", "close": 66.88, "volume": 463131.0}, {"date": "2018-11-20", "close": 63.97, "volume": 271512.0}, {"date": "2018-11-21", "close": 64.29, "volume": 227710.0}, {"date": "2018-11-23", "close": 63.96, "volume": 94150.0}, {"date": "2018-11-26", "close": 64.9, "volume": 241384.0}, {"date": "2018-11-27", "close": 65.0, "volume": 385843.0}, {"date": "2018-11-28", "close": 64.66, "volume": 618172.0}, {"date": "2018-11-29", "close": 63.88, "volume": 615184.0}, {"date": "2018-11-30", "close": 64.53, "volume": 498815.0}, {"date": "2018-12-03", "close": 65.29, "volume": 380566.0}, {"date": "2018-12-04", "close": 62.44, "volume": 334586.0}, {"date": "2018-12-06", "close": 60.02, "volume": 1032449.0}, {"date": "2018-12-07", "close": 57.51, "volume": 953975.0}, {"date": "2018-12-10", "close": 54.73, "volume": 1100692.0}, {"date": "2018-12-11", "close": 55.09, "volume": 565465.0}, {"date": "2018-12-12", "close": 55.56, "volume": 699001.0}, {"date": "2018-12-13", "close": 55.82, "volume": 569348.0}, {"date": "2018-12-14", "close": 55.53, "volume": 1078371.0}, {"date": "2018-12-17", "close": 53.54, "volume": 498127.0}, {"date": "2018-12-18", "close": 53.0, "volume": 552187.0}, {"date": "2018-12-19", "close": 51.82, "volume": 570469.0}, {"date": "2018-12-20", "close": 50.26, "volume": 393245.0}, {"date": "2018-12-21", "close": 48.11, "volume": 1233855.0}, {"date": "2018-12-24", "close": 46.83, "volume": 183725.0}, {"date": "2018-12-26", "close": 48.26, "volume": 497232.0}, {"date": "2018-12-27", "close": 48.08, "volume": 766785.0}, {"date": "2018-12-28", "close": 48.24, "volume": 408497.0}, {"date": "2018-12-31", "close": 49.35, "volume": 413357.0}, {"date": "2019-01-02", "close": 49.7, "volume": 708358.0}, {"date": "2019-01-03", "close": 49.93, "volume": 443569.0}, {"date": "2019-01-04", "close": 51.24, "volume": 763506.0}, {"date": "2019-01-07", "close": 52.06, "volume": 957105.0}, {"date": "2019-01-08", "close": 53.05, "volume": 1637570.0}, {"date": "2019-01-09", "close": 54.85, "volume": 446577.0}, {"date": "2019-01-10", "close": 54.99, "volume": 755583.0}, {"date": "2019-01-11", "close": 55.63, "volume": 340066.0}, {"date": "2019-01-14", "close": 55.44, "volume": 403174.0}, {"date": "2019-01-15", "close": 56.0, "volume": 697552.0}, {"date": "2019-01-16", "close": 55.78, "volume": 379728.0}, {"date": "2019-01-17", "close": 56.44, "volume": 378317.0}, {"date": "2019-01-18", "close": 57.34, "volume": 441471.0}, {"date": "2019-01-22", "close": 57.16, "volume": 590192.0}, {"date": "2019-01-23", "close": 57.13, "volume": 345783.0}, {"date": "2019-01-24", "close": 57.54, "volume": 415103.0}, {"date": "2019-01-25", "close": 58.54, "volume": 346592.0}, {"date": "2019-01-28", "close": 57.81, "volume": 477672.0}, {"date": "2019-01-29", "close": 58.55, "volume": 547449.0}, {"date": "2019-01-30", "close": 59.72, "volume": 406170.0}, {"date": "2019-01-31", "close": 59.21, "volume": 550148.0}, {"date": "2019-02-01", "close": 58.85, "volume": 301322.0}, {"date": "2019-02-04", "close": 59.62, "volume": 365222.0}, {"date": "2019-02-05", "close": 59.53, "volume": 294557.0}, {"date": "2019-02-06", "close": 58.72, "volume": 238908.0}, {"date": "2019-02-07", "close": 57.37, "volume": 505582.0}, {"date": "2019-02-08", "close": 57.7, "volume": 459089.0}, {"date": "2019-02-11", "close": 58.19, "volume": 651915.0}, {"date": "2019-02-12", "close": 59.47, "volume": 338951.0}, {"date": "2019-02-13", "close": 59.34, "volume": 280510.0}, {"date": "2019-02-14", "close": 59.37, "volume": 513930.0}, {"date": "2019-02-15", "close": 60.04, "volume": 354850.0}, {"date": "2019-02-19", "close": 60.28, "volume": 384646.0}, {"date": "2019-02-20", "close": 60.31, "volume": 539318.0}, {"date": "2019-02-21", "close": 60.4, "volume": 256291.0}, {"date": "2019-02-22", "close": 59.87, "volume": 275363.0}, {"date": "2019-02-25", "close": 59.72, "volume": 653123.0}, {"date": "2019-02-26", "close": 60.01, "volume": 443243.0}, {"date": "2019-02-27", "close": 68.07, "volume": 1038196.0}, {"date": "2019-02-28", "close": 68.0, "volume": 720364.0}, {"date": "2019-03-01", "close": 68.77, "volume": 692026.0}, {"date": "2019-03-04", "close": 67.68, "volume": 677028.0}, {"date": "2019-03-05", "close": 66.91, "volume": 646281.0}, {"date": "2019-03-06", "close": 66.82, "volume": 306603.0}, {"date": "2019-03-07", "close": 68.6, "volume": 624123.0}, {"date": "2019-03-08", "close": 67.62, "volume": 415605.0}, {"date": "2019-03-11", "close": 68.51, "volume": 425860.0}, {"date": "2019-03-12", "close": 68.64, "volume": 185179.0}, {"date": "2019-03-13", "close": 69.11, "volume": 446066.0}, {"date": "2019-03-14", "close": 69.29, "volume": 505254.0}, {"date": "2019-03-15", "close": 68.74, "volume": 442893.0}, {"date": "2019-03-18", "close": 69.39, "volume": 235215.0}, {"date": "2019-03-19", "close": 69.61, "volume": 605624.0}, {"date": "2019-03-20", "close": 69.57, "volume": 348077.0}, {"date": "2019-03-21", "close": 71.49, "volume": 543622.0}, {"date": "2019-03-22", "close": 70.31, "volume": 438744.0}, {"date": "2019-03-25", "close": 70.28, "volume": 512539.0}, {"date": "2019-03-26", "close": 72.04, "volume": 339960.0}, {"date": "2019-03-27", "close": 70.7, "volume": 436835.0}, {"date": "2019-03-28", "close": 70.87, "volume": 495746.0}, {"date": "2019-03-29", "close": 71.53, "volume": 358838.0}, {"date": "2019-04-01", "close": 72.0, "volume": 311655.0}, {"date": "2019-04-02", "close": 71.79, "volume": 275001.0}, {"date": "2019-04-03", "close": 72.06, "volume": 592875.0}, {"date": "2019-04-04", "close": 71.47, "volume": 293003.0}, {"date": "2019-04-05", "close": 72.0, "volume": 505482.0}, {"date": "2019-04-08", "close": 72.23, "volume": 357016.0}, {"date": "2019-04-09", "close": 71.52, "volume": 217136.0}, {"date": "2019-04-10", "close": 72.39, "volume": 806873.0}, {"date": "2019-04-11", "close": 72.49, "volume": 357765.0}, {"date": "2019-04-12", "close": 72.46, "volume": 522411.0}, {"date": "2019-04-15", "close": 73.09, "volume": 181370.0}, {"date": "2019-04-16", "close": 72.78, "volume": 209087.0}, {"date": "2019-04-17", "close": 72.18, "volume": 211805.0}, {"date": "2019-04-18", "close": 72.16, "volume": 365667.0}, {"date": "2019-04-22", "close": 72.92, "volume": 386757.0}, {"date": "2019-04-23", "close": 74.32, "volume": 401375.0}, {"date": "2019-04-24", "close": 74.5, "volume": 1318760.0}, {"date": "2019-04-25", "close": 73.57, "volume": 317395.0}, {"date": "2019-04-26", "close": 74.24, "volume": 312945.0}, {"date": "2019-04-29", "close": 75.16, "volume": 519338.0}, {"date": "2019-04-30", "close": 76.0, "volume": 701417.0}, {"date": "2019-05-01", "close": 70.9, "volume": 1128919.0}, {"date": "2019-05-02", "close": 71.37, "volume": 551785.0}, {"date": "2019-05-03", "close": 71.83, "volume": 525145.0}, {"date": "2019-05-06", "close": 71.16, "volume": 387344.0}, {"date": "2019-05-07", "close": 70.23, "volume": 289564.0}, {"date": "2019-05-08", "close": 69.95, "volume": 240549.0}, {"date": "2019-05-09", "close": 69.78, "volume": 501958.0}, {"date": "2019-05-10", "close": 69.92, "volume": 548151.0}, {"date": "2019-05-13", "close": 68.0, "volume": 244284.0}, {"date": "2019-05-14", "close": 68.17, "volume": 450034.0}, {"date": "2019-05-15", "close": 68.05, "volume": 189916.0}, {"date": "2019-05-16", "close": 68.71, "volume": 338273.0}, {"date": "2019-05-17", "close": 67.77, "volume": 203386.0}, {"date": "2019-05-20", "close": 67.96, "volume": 287417.0}, {"date": "2019-05-21", "close": 69.12, "volume": 229996.0}, {"date": "2019-05-22", "close": 68.21, "volume": 214261.0}, {"date": "2019-05-23", "close": 66.4, "volume": 179811.0}, {"date": "2019-05-24", "close": 66.81, "volume": 584773.0}, {"date": "2019-05-28", "close": 64.99, "volume": 255008.0}, {"date": "2019-05-29", "close": 64.04, "volume": 288631.0}, {"date": "2019-05-30", "close": 63.85, "volume": 149787.0}, {"date": "2019-05-31", "close": 64.12, "volume": 320112.0}, {"date": "2019-06-03", "close": 64.64, "volume": 211402.0}, {"date": "2019-06-04", "close": 65.65, "volume": 266062.0}, {"date": "2019-06-05", "close": 66.84, "volume": 332031.0}, {"date": "2019-06-06", "close": 66.45, "volume": 169686.0}, {"date": "2019-06-07", "close": 65.94, "volume": 207750.0}, {"date": "2019-06-10", "close": 66.67, "volume": 334305.0}, {"date": "2019-06-11", "close": 66.91, "volume": 179183.0}, {"date": "2019-06-12", "close": 67.14, "volume": 201296.0}, {"date": "2019-06-13", "close": 66.88, "volume": 117917.0}, {"date": "2019-06-14", "close": 66.4, "volume": 228446.0}, {"date": "2019-06-17", "close": 67.4, "volume": 217199.0}, {"date": "2019-06-18", "close": 67.85, "volume": 280445.0}, {"date": "2019-06-19", "close": 68.31, "volume": 192943.0}, {"date": "2019-06-20", "close": 69.84, "volume": 453761.0}, {"date": "2019-06-21", "close": 69.81, "volume": 445047.0}, {"date": "2019-06-24", "close": 68.24, "volume": 206052.0}, {"date": "2019-06-25", "close": 68.56, "volume": 326322.0}, {"date": "2019-06-26", "close": 68.84, "volume": 234621.0}, {"date": "2019-06-27", "close": 69.99, "volume": 285235.0}, {"date": "2019-06-28", "close": 71.1, "volume": 498445.0}, {"date": "2019-07-01", "close": 70.53, "volume": 311895.0}, {"date": "2019-07-02", "close": 70.2, "volume": 188495.0}, {"date": "2019-07-03", "close": 70.67, "volume": 106274.0}, {"date": "2019-07-05", "close": 71.42, "volume": 198534.0}, {"date": "2019-07-08", "close": 70.49, "volume": 248926.0}, {"date": "2019-07-09", "close": 69.34, "volume": 279973.0}, {"date": "2019-07-10", "close": 68.86, "volume": 492982.0}, {"date": "2019-07-11", "close": 68.44, "volume": 203893.0}, {"date": "2019-07-12", "close": 69.78, "volume": 343211.0}, {"date": "2019-07-15", "close": 69.28, "volume": 187963.0}, {"date": "2019-07-16", "close": 69.78, "volume": 227946.0}, {"date": "2019-07-17", "close": 70.05, "volume": 338824.0}, {"date": "2019-07-18", "close": 70.75, "volume": 312934.0}, {"date": "2019-07-19", "close": 70.99, "volume": 301744.0}, {"date": "2019-07-22", "close": 71.36, "volume": 247462.0}, {"date": "2019-07-23", "close": 71.57, "volume": 219253.0}, {"date": "2019-07-24", "close": 71.81, "volume": 264324.0}, {"date": "2019-07-25", "close": 71.76, "volume": 284245.0}, {"date": "2019-07-26", "close": 73.1, "volume": 208687.0}, {"date": "2019-07-29", "close": 71.76, "volume": 214816.0}, {"date": "2019-07-30", "close": 72.89, "volume": 221328.0}, {"date": "2019-07-31", "close": 77.81, "volume": 778674.0}, {"date": "2019-08-01", "close": 75.98, "volume": 507861.0}, {"date": "2019-08-02", "close": 76.03, "volume": 295651.0}, {"date": "2019-08-05", "close": 73.22, "volume": 472760.0}, {"date": "2019-08-06", "close": 74.53, "volume": 369445.0}, {"date": "2019-08-07", "close": 76.13, "volume": 390178.0}, {"date": "2019-08-08", "close": 78.07, "volume": 524145.0}, {"date": "2019-08-09", "close": 76.98, "volume": 404738.0}, {"date": "2019-08-12", "close": 75.32, "volume": 533823.0}, {"date": "2019-08-13", "close": 76.46, "volume": 571699.0}, {"date": "2019-08-14", "close": 74.72, "volume": 396183.0}, {"date": "2019-08-15", "close": 75.17, "volume": 369071.0}, {"date": "2019-08-16", "close": 76.39, "volume": 357814.0}, {"date": "2019-08-19", "close": 76.95, "volume": 285167.0}, {"date": "2019-08-20", "close": 75.53, "volume": 277258.0}, {"date": "2019-08-21", "close": 75.41, "volume": 399229.0}, {"date": "2019-08-22", "close": 75.1, "volume": 215163.0}, {"date": "2019-08-23", "close": 71.63, "volume": 436343.0}, {"date": "2019-08-26", "close": 72.72, "volume": 451019.0}, {"date": "2019-08-27", "close": 72.48, "volume": 228806.0}, {"date": "2019-08-28", "close": 74.16, "volume": 365892.0}, {"date": "2019-08-29", "close": 73.75, "volume": 252373.0}, {"date": "2019-08-30", "close": 73.55, "volume": 210087.0}, {"date": "2019-09-03", "close": 72.99, "volume": 305298.0}, {"date": "2019-09-04", "close": 73.9, "volume": 158224.0}, {"date": "2019-09-05", "close": 74.52, "volume": 208235.0}, {"date": "2019-09-06", "close": 74.25, "volume": 336549.0}, {"date": "2019-09-09", "close": 76.19, "volume": 501131.0}, {"date": "2019-09-10", "close": 75.02, "volume": 222802.0}, {"date": "2019-09-11", "close": 75.89, "volume": 216301.0}, {"date": "2019-09-12", "close": 77.7, "volume": 461989.0}, {"date": "2019-09-13", "close": 77.16, "volume": 419398.0}, {"date": "2019-09-16", "close": 77.86, "volume": 274252.0}, {"date": "2019-09-17", "close": 76.03, "volume": 323468.0}, {"date": "2019-09-18", "close": 75.89, "volume": 279580.0}, {"date": "2019-09-19", "close": 75.24, "volume": 237452.0}, {"date": "2019-09-20", "close": 76.75, "volume": 418853.0}, {"date": "2019-09-23", "close": 76.9, "volume": 226404.0}, {"date": "2019-09-24", "close": 76.22, "volume": 716372.0}, {"date": "2019-09-25", "close": 77.53, "volume": 345402.0}, {"date": "2019-09-26", "close": 77.1, "volume": 134682.0}, {"date": "2019-09-27", "close": 76.21, "volume": 143774.0}, {"date": "2019-09-30", "close": 77.2, "volume": 190249.0}, {"date": "2019-10-01", "close": 74.78, "volume": 206215.0}, {"date": "2019-10-02", "close": 74.8, "volume": 177679.0}, {"date": "2019-10-03", "close": 74.04, "volume": 332873.0}, {"date": "2019-10-04", "close": 74.16, "volume": 271033.0}, {"date": "2019-10-07", "close": 73.16, "volume": 313089.0}, {"date": "2019-10-08", "close": 72.13, "volume": 218280.0}, {"date": "2019-10-09", "close": 72.98, "volume": 184687.0}, {"date": "2019-10-10", "close": 75.17, "volume": 285797.0}, {"date": "2019-10-11", "close": 76.58, "volume": 232873.0}, {"date": "2019-10-14", "close": 75.01, "volume": 148299.0}, {"date": "2019-10-15", "close": 74.71, "volume": 152698.0}, {"date": "2019-10-16", "close": 75.75, "volume": 174178.0}, {"date": "2019-10-17", "close": 76.81, "volume": 232027.0}, {"date": "2019-10-18", "close": 78.62, "volume": 384770.0}, {"date": "2019-10-21", "close": 78.47, "volume": 205417.0}, {"date": "2019-10-22", "close": 78.8, "volume": 188380.0}, {"date": "2019-10-23", "close": 76.89, "volume": 328940.0}, {"date": "2019-10-24", "close": 76.5, "volume": 205366.0}, {"date": "2019-10-25", "close": 76.66, "volume": 148462.0}, {"date": "2019-10-28", "close": 77.55, "volume": 190931.0}, {"date": "2019-10-29", "close": 78.45, "volume": 376612.0}, {"date": "2019-10-30", "close": 84.05, "volume": 1221426.0}, {"date": "2019-10-31", "close": 82.46, "volume": 629346.0}, {"date": "2019-11-01", "close": 81.89, "volume": 581060.0}, {"date": "2019-11-04", "close": 83.27, "volume": 608763.0}, {"date": "2019-11-05", "close": 84.24, "volume": 353353.0}, {"date": "2019-11-06", "close": 84.88, "volume": 494959.0}, {"date": "2019-11-07", "close": 82.69, "volume": 287270.0}, {"date": "2019-11-08", "close": 83.05, "volume": 242044.0}, {"date": "2019-11-11", "close": 82.81, "volume": 428137.0}, {"date": "2019-11-12", "close": 82.83, "volume": 362173.0}, {"date": "2019-11-13", "close": 82.83, "volume": 181003.0}, {"date": "2019-11-14", "close": 82.72, "volume": 416887.0}, {"date": "2019-11-15", "close": 84.28, "volume": 206913.0}, {"date": "2019-11-18", "close": 84.66, "volume": 135929.0}, {"date": "2019-11-19", "close": 85.29, "volume": 179813.0}, {"date": "2019-11-20", "close": 85.43, "volume": 300187.0}, {"date": "2019-11-21", "close": 84.66, "volume": 200603.0}, {"date": "2019-11-22", "close": 82.69, "volume": 636675.0}, {"date": "2019-11-25", "close": 82.85, "volume": 331021.0}, {"date": "2019-11-26", "close": 83.51, "volume": 296876.0}, {"date": "2019-11-27", "close": 83.44, "volume": 228959.0}, {"date": "2019-11-29", "close": 82.65, "volume": 154549.0}, {"date": "2019-12-02", "close": 82.68, "volume": 248573.0}, {"date": "2019-12-03", "close": 83.03, "volume": 188549.0}, {"date": "2019-12-04", "close": 82.61, "volume": 222520.0}, {"date": "2019-12-05", "close": 83.13, "volume": 309994.0}, {"date": "2019-12-06", "close": 84.86, "volume": 412848.0}, {"date": "2019-12-09", "close": 83.96, "volume": 214841.0}, {"date": "2019-12-10", "close": 83.31, "volume": 336444.0}, {"date": "2019-12-11", "close": 83.67, "volume": 230286.0}, {"date": "2019-12-12", "close": 83.68, "volume": 170996.0}, {"date": "2019-12-13", "close": 83.68, "volume": 192314.0}, {"date": "2019-12-16", "close": 83.8, "volume": 492616.0}, {"date": "2019-12-17", "close": 83.97, "volume": 435455.0}, {"date": "2019-12-18", "close": 83.02, "volume": 450202.0}, {"date": "2019-12-19", "close": 84.0, "volume": 482093.0}, {"date": "2019-12-20", "close": 85.98, "volume": 742574.0}, {"date": "2019-12-23", "close": 86.01, "volume": 232339.0}, {"date": "2019-12-24", "close": 86.0, "volume": 71344.0}, {"date": "2019-12-26", "close": 86.86, "volume": 246086.0}, {"date": "2019-12-27", "close": 86.21, "volume": 309443.0}, {"date": "2019-12-30", "close": 86.05, "volume": 292812.0}, {"date": "2019-12-31", "close": 85.75, "volume": 277986.0}, {"date": "2020-01-02", "close": 85.02, "volume": 597284.0}, {"date": "2020-01-03", "close": 85.28, "volume": 259363.0}, {"date": "2020-01-06", "close": 85.24, "volume": 398094.0}, {"date": "2020-01-07", "close": 84.23, "volume": 285958.0}, {"date": "2020-01-08", "close": 82.8, "volume": 366052.0}, {"date": "2020-01-09", "close": 84.24, "volume": 395354.0}, {"date": "2020-01-10", "close": 82.83, "volume": 226240.0}, {"date": "2020-01-13", "close": 83.04, "volume": 167346.0}, {"date": "2020-01-14", "close": 81.67, "volume": 259704.0}, {"date": "2020-01-15", "close": 82.64, "volume": 651820.0}, {"date": "2020-01-16", "close": 84.16, "volume": 525805.0}, {"date": "2020-01-17", "close": 84.1, "volume": 267602.0}, {"date": "2020-01-21", "close": 84.97, "volume": 439286.0}, {"date": "2020-01-22", "close": 86.69, "volume": 342028.0}, {"date": "2020-01-23", "close": 86.32, "volume": 339889.0}, {"date": "2020-01-24", "close": 85.62, "volume": 425037.0}, {"date": "2020-01-27", "close": 85.25, "volume": 185882.0}, {"date": "2020-01-28", "close": 85.98, "volume": 210924.0}, {"date": "2020-01-29", "close": 85.6, "volume": 306193.0}, {"date": "2020-01-30", "close": 85.38, "volume": 211353.0}, {"date": "2020-01-31", "close": 82.22, "volume": 394000.0}, {"date": "2020-02-03", "close": 84.5, "volume": 312716.0}, {"date": "2020-02-04", "close": 85.36, "volume": 222299.0}, {"date": "2020-02-05", "close": 85.86, "volume": 184487.0}, {"date": "2020-02-06", "close": 85.54, "volume": 255952.0}, {"date": "2020-02-07", "close": 84.14, "volume": 221686.0}, {"date": "2020-02-10", "close": 83.17, "volume": 392358.0}, {"date": "2020-02-11", "close": 84.15, "volume": 248326.0}, {"date": "2020-02-12", "close": 85.49, "volume": 437407.0}, {"date": "2020-02-13", "close": 86.39, "volume": 245910.0}, {"date": "2020-02-14", "close": 86.9, "volume": 228854.0}, {"date": "2020-02-18", "close": 86.67, "volume": 179687.0}, {"date": "2020-02-19", "close": 87.72, "volume": 322911.0}, {"date": "2020-02-20", "close": 88.37, "volume": 234607.0}, {"date": "2020-02-21", "close": 87.47, "volume": 240043.0}, {"date": "2020-02-24", "close": 84.67, "volume": 410652.0}, {"date": "2020-02-25", "close": 81.36, "volume": 431184.0}, {"date": "2020-02-26", "close": 77.81, "volume": 523489.0}, {"date": "2020-02-27", "close": 72.77, "volume": 750303.0}, {"date": "2020-02-28", "close": 69.52, "volume": 673027.0}, {"date": "2020-03-02", "close": 72.68, "volume": 583383.0}, {"date": "2020-03-03", "close": 69.06, "volume": 454607.0}, {"date": "2020-03-04", "close": 73.63, "volume": 440852.0}, {"date": "2020-03-05", "close": 68.95, "volume": 407125.0}, {"date": "2020-03-06", "close": 66.15, "volume": 1232227.0}, {"date": "2020-03-09", "close": 54.84, "volume": 1178339.0}, {"date": "2020-03-10", "close": 59.12, "volume": 1064933.0}, {"date": "2020-03-11", "close": 54.33, "volume": 1113606.0}, {"date": "2020-03-12", "close": 52.81, "volume": 1555786.0}, {"date": "2020-03-13", "close": 54.33, "volume": 658287.0}, {"date": "2020-03-16", "close": 44.98, "volume": 607416.0}, {"date": "2020-03-17", "close": 47.17, "volume": 652927.0}, {"date": "2020-03-18", "close": 31.36, "volume": 942245.0}, {"date": "2020-03-19", "close": 38.88, "volume": 1309133.0}, {"date": "2020-03-20", "close": 41.63, "volume": 1402067.0}, {"date": "2020-03-23", "close": 39.68, "volume": 548564.0}, {"date": "2020-03-24", "close": 46.1, "volume": 554698.0}, {"date": "2020-03-25", "close": 47.24, "volume": 569914.0}, {"date": "2020-03-26", "close": 52.0, "volume": 777681.0}, {"date": "2020-03-27", "close": 50.28, "volume": 438265.0}, {"date": "2020-03-30", "close": 49.99, "volume": 755190.0}, {"date": "2020-03-31", "close": 51.34, "volume": 913345.0}, {"date": "2020-04-01", "close": 45.91, "volume": 641384.0}, {"date": "2020-04-02", "close": 48.57, "volume": 876549.0}, {"date": "2020-04-03", "close": 45.76, "volume": 1738311.0}, {"date": "2020-04-06", "close": 47.64, "volume": 545953.0}, {"date": "2020-04-07", "close": 50.22, "volume": 487582.0}, {"date": "2020-04-08", "close": 52.51, "volume": 581341.0}, {"date": "2020-04-09", "close": 56.58, "volume": 445633.0}, {"date": "2020-04-13", "close": 52.74, "volume": 280780.0}, {"date": "2020-04-14", "close": 54.35, "volume": 558620.0}, {"date": "2020-04-15", "close": 51.0, "volume": 586566.0}, {"date": "2020-04-16", "close": 49.87, "volume": 534186.0}, {"date": "2020-04-17", "close": 53.56, "volume": 495399.0}, {"date": "2020-04-20", "close": 48.62, "volume": 549302.0}, {"date": "2020-04-21", "close": 46.89, "volume": 387739.0}, {"date": "2020-04-22", "close": 47.94, "volume": 251389.0}, {"date": "2020-04-23", "close": 50.03, "volume": 342656.0}, {"date": "2020-04-24", "close": 50.63, "volume": 380297.0}, {"date": "2020-04-27", "close": 55.11, "volume": 473490.0}, {"date": "2020-04-28", "close": 56.31, "volume": 567535.0}, {"date": "2020-04-29", "close": 58.03, "volume": 951556.0}, {"date": "2020-04-30", "close": 53.43, "volume": 705715.0}, {"date": "2020-05-01", "close": 51.62, "volume": 343872.0}, {"date": "2020-05-04", "close": 51.35, "volume": 388088.0}, {"date": "2020-05-05", "close": 50.49, "volume": 527655.0}, {"date": "2020-05-06", "close": 49.83, "volume": 411959.0}, {"date": "2020-05-07", "close": 52.0, "volume": 396922.0}, {"date": "2020-05-08", "close": 53.38, "volume": 464816.0}, {"date": "2020-05-11", "close": 52.29, "volume": 406066.0}, {"date": "2020-05-12", "close": 49.21, "volume": 502568.0}, {"date": "2020-05-13", "close": 46.29, "volume": 374917.0}, {"date": "2020-05-14", "close": 49.55, "volume": 389954.0}, {"date": "2020-05-15", "close": 49.6, "volume": 393402.0}, {"date": "2020-05-18", "close": 54.5, "volume": 362898.0}, {"date": "2020-05-19", "close": 55.94, "volume": 744404.0}, {"date": "2020-05-20", "close": 57.83, "volume": 503926.0}, {"date": "2020-05-21", "close": 57.11, "volume": 414670.0}, {"date": "2020-05-22", "close": 57.45, "volume": 253196.0}, {"date": "2020-05-26", "close": 60.29, "volume": 362385.0}, {"date": "2020-05-27", "close": 62.76, "volume": 373642.0}, {"date": "2020-05-28", "close": 60.73, "volume": 254498.0}, {"date": "2020-05-29", "close": 59.39, "volume": 349664.0}, {"date": "2020-06-01", "close": 60.78, "volume": 361142.0}, {"date": "2020-06-02", "close": 60.75, "volume": 320727.0}, {"date": "2020-06-03", "close": 64.59, "volume": 360709.0}, {"date": "2020-06-04", "close": 64.84, "volume": 540750.0}, {"date": "2020-06-05", "close": 67.89, "volume": 552273.0}, {"date": "2020-06-08", "close": 69.48, "volume": 479620.0}, {"date": "2020-06-09", "close": 65.5, "volume": 536392.0}, {"date": "2020-06-10", "close": 63.0, "volume": 448437.0}, {"date": "2020-06-11", "close": 57.28, "volume": 552653.0}, {"date": "2020-06-12", "close": 58.64, "volume": 488273.0}, {"date": "2020-06-15", "close": 59.91, "volume": 332891.0}, {"date": "2020-06-16", "close": 61.96, "volume": 231457.0}, {"date": "2020-06-17", "close": 61.34, "volume": 274835.0}, {"date": "2020-06-18", "close": 59.8, "volume": 189669.0}, {"date": "2020-06-19", "close": 61.23, "volume": 568134.0}, {"date": "2020-06-22", "close": 61.23, "volume": 256553.0}, {"date": "2020-06-23", "close": 61.92, "volume": 197320.0}, {"date": "2020-06-24", "close": 57.8, "volume": 500822.0}, {"date": "2020-06-25", "close": 58.55, "volume": 413518.0}, {"date": "2020-06-26", "close": 57.59, "volume": 502808.0}, {"date": "2020-06-29", "close": 59.64, "volume": 230937.0}, {"date": "2020-06-30", "close": 59.98, "volume": 488545.0}, {"date": "2020-07-01", "close": 58.3, "volume": 322617.0}, {"date": "2020-07-02", "close": 58.74, "volume": 351509.0}, {"date": "2020-07-06", "close": 59.6, "volume": 468585.0}, {"date": "2020-07-07", "close": 57.32, "volume": 271066.0}, {"date": "2020-07-08", "close": 57.1, "volume": 213478.0}, {"date": "2020-07-09", "close": 54.99, "volume": 184387.0}, {"date": "2020-07-10", "close": 55.96, "volume": 248828.0}, {"date": "2020-07-13", "close": 56.97, "volume": 351512.0}, {"date": "2020-07-14", "close": 58.05, "volume": 306919.0}, {"date": "2020-07-15", "close": 60.13, "volume": 208104.0}, {"date": "2020-07-16", "close": 60.25, "volume": 159638.0}, {"date": "2020-07-17", "close": 59.46, "volume": 210100.0}, {"date": "2020-07-20", "close": 57.9, "volume": 153116.0}, {"date": "2020-07-21", "close": 59.79, "volume": 306757.0}, {"date": "2020-07-22", "close": 59.77, "volume": 210024.0}, {"date": "2020-07-23", "close": 60.59, "volume": 193098.0}, {"date": "2020-07-24", "close": 59.56, "volume": 188142.0}, {"date": "2020-07-27", "close": 59.75, "volume": 181265.0}, {"date": "2020-07-28", "close": 59.03, "volume": 140042.0}, {"date": "2020-07-29", "close": 61.39, "volume": 153019.0}, {"date": "2020-07-30", "close": 60.13, "volume": 144376.0}, {"date": "2020-07-31", "close": 59.6, "volume": 202613.0}, {"date": "2020-08-03", "close": 61.49, "volume": 295976.0}, {"date": "2020-08-04", "close": 60.37, "volume": 235092.0}, {"date": "2020-08-05", "close": 63.68, "volume": 381473.0}, {"date": "2020-08-06", "close": 63.93, "volume": 240491.0}, {"date": "2020-08-07", "close": 64.25, "volume": 237849.0}, {"date": "2020-08-10", "close": 65.35, "volume": 223366.0}, {"date": "2020-08-11", "close": 64.75, "volume": 300532.0}, {"date": "2020-08-12", "close": 64.38, "volume": 190952.0}, {"date": "2020-08-13", "close": 63.8, "volume": 178726.0}, {"date": "2020-08-14", "close": 63.41, "volume": 180800.0}, {"date": "2020-08-17", "close": 62.82, "volume": 241911.0}, {"date": "2020-08-18", "close": 62.39, "volume": 232647.0}, {"date": "2020-08-19", "close": 62.21, "volume": 182772.0}, {"date": "2020-08-20", "close": 61.42, "volume": 189845.0}, {"date": "2020-08-21", "close": 60.88, "volume": 140115.0}, {"date": "2020-08-24", "close": 61.24, "volume": 253111.0}, {"date": "2020-08-25", "close": 60.98, "volume": 168250.0}, {"date": "2020-08-26", "close": 59.73, "volume": 370950.0}, {"date": "2020-08-27", "close": 60.57, "volume": 278214.0}, {"date": "2020-08-28", "close": 62.91, "volume": 293250.0}, {"date": "2020-08-31", "close": 61.1, "volume": 223270.0}, {"date": "2020-09-01", "close": 60.0, "volume": 364668.0}, {"date": "2020-09-02", "close": 60.82, "volume": 268495.0}, {"date": "2020-09-03", "close": 57.71, "volume": 381382.0}, {"date": "2020-09-04", "close": 57.39, "volume": 386316.0}, {"date": "2020-09-08", "close": 56.22, "volume": 295840.0}, {"date": "2020-09-09", "close": 56.86, "volume": 214496.0}, {"date": "2020-09-10", "close": 56.0, "volume": 286328.0}, {"date": "2020-09-11", "close": 55.71, "volume": 217738.0}, {"date": "2020-09-14", "close": 56.77, "volume": 166796.0}, {"date": "2020-09-15", "close": 57.31, "volume": 216075.0}, {"date": "2020-09-16", "close": 58.06, "volume": 296183.0}, {"date": "2020-09-17", "close": 57.86, "volume": 273579.0}, {"date": "2020-09-18", "close": 55.94, "volume": 552805.0}, {"date": "2020-09-21", "close": 53.8, "volume": 348689.0}, {"date": "2020-09-22", "close": 54.29, "volume": 461480.0}, {"date": "2020-09-23", "close": 53.38, "volume": 296289.0}, {"date": "2020-09-24", "close": 53.18, "volume": 441925.0}, {"date": "2020-09-25", "close": 55.04, "volume": 292452.0}, {"date": "2020-09-28", "close": 56.13, "volume": 412138.0}, {"date": "2020-09-29", "close": 56.01, "volume": 272323.0}, {"date": "2020-09-30", "close": 56.03, "volume": 205935.0}, {"date": "2020-10-01", "close": 56.37, "volume": 251579.0}, {"date": "2020-10-02", "close": 57.88, "volume": 210833.0}, {"date": "2020-10-05", "close": 58.29, "volume": 241156.0}, {"date": "2020-10-06", "close": 57.79, "volume": 257254.0}, {"date": "2020-10-07", "close": 58.85, "volume": 249438.0}, {"date": "2020-10-08", "close": 59.07, "volume": 141507.0}, {"date": "2020-10-09", "close": 58.87, "volume": 129756.0}, {"date": "2020-10-12", "close": 60.05, "volume": 149887.0}, {"date": "2020-10-13", "close": 59.39, "volume": 161019.0}, {"date": "2020-10-14", "close": 59.12, "volume": 139656.0}, {"date": "2020-10-15", "close": 59.53, "volume": 139990.0}, {"date": "2020-10-16", "close": 58.73, "volume": 145828.0}, {"date": "2020-10-19", "close": 58.19, "volume": 191744.0}, {"date": "2020-10-20", "close": 58.0, "volume": 126022.0}, {"date": "2020-10-21", "close": 56.04, "volume": 248873.0}, {"date": "2020-10-22", "close": 56.46, "volume": 502509.0}, {"date": "2020-10-23", "close": 58.94, "volume": 274340.0}, {"date": "2020-10-26", "close": 56.84, "volume": 195583.0}, {"date": "2020-10-27", "close": 55.87, "volume": 266363.0}, {"date": "2020-10-28", "close": 53.36, "volume": 208892.0}, {"date": "2020-10-29", "close": 53.25, "volume": 201883.0}, {"date": "2020-10-30", "close": 52.97, "volume": 203485.0}, {"date": "2020-11-02", "close": 55.11, "volume": 226413.0}, {"date": "2020-11-03", "close": 55.61, "volume": 438992.0}, {"date": "2020-11-04", "close": 61.0, "volume": 555777.0}, {"date": "2020-11-05", "close": 65.3, "volume": 651559.0}, {"date": "2020-11-06", "close": 65.01, "volume": 447121.0}, {"date": "2020-11-09", "close": 69.83, "volume": 839393.0}, {"date": "2020-11-10", "close": 73.72, "volume": 1018124.0}, {"date": "2020-11-11", "close": 72.55, "volume": 535485.0}, {"date": "2020-11-12", "close": 70.08, "volume": 429910.0}, {"date": "2020-11-13", "close": 71.45, "volume": 293377.0}, {"date": "2020-11-16", "close": 73.06, "volume": 359374.0}, {"date": "2020-11-17", "close": 73.16, "volume": 339867.0}, {"date": "2020-11-18", "close": 72.14, "volume": 204939.0}, {"date": "2020-11-19", "close": 71.79, "volume": 193956.0}, {"date": "2020-11-20", "close": 72.22, "volume": 281270.0}, {"date": "2020-11-23", "close": 73.48, "volume": 159088.0}, {"date": "2020-11-24", "close": 75.55, "volume": 301425.0}, {"date": "2020-11-25", "close": 75.27, "volume": 151332.0}, {"date": "2020-11-27", "close": 74.6, "volume": 107396.0}, {"date": "2020-11-30", "close": 72.37, "volume": 528870.0}, {"date": "2020-12-01", "close": 72.47, "volume": 244944.0}, {"date": "2020-12-02", "close": 72.71, "volume": 302586.0}, {"date": "2020-12-03", "close": 74.22, "volume": 262701.0}, {"date": "2020-12-04", "close": 75.73, "volume": 237155.0}, {"date": "2020-12-07", "close": 74.44, "volume": 259839.0}, {"date": "2020-12-08", "close": 74.52, "volume": 223699.0}, {"date": "2020-12-09", "close": 74.33, "volume": 163069.0}, {"date": "2020-12-10", "close": 74.58, "volume": 180855.0}, {"date": "2020-12-11", "close": 72.75, "volume": 253157.0}, {"date": "2020-12-14", "close": 72.1, "volume": 224255.0}, {"date": "2020-12-15", "close": 72.99, "volume": 278993.0}, {"date": "2020-12-16", "close": 72.74, "volume": 235864.0}, {"date": "2020-12-17", "close": 73.38, "volume": 264573.0}, {"date": "2020-12-18", "close": 73.99, "volume": 703151.0}, {"date": "2020-12-21", "close": 73.79, "volume": 299206.0}, {"date": "2020-12-22", "close": 74.32, "volume": 211593.0}, {"date": "2020-12-23", "close": 75.26, "volume": 226344.0}, {"date": "2020-12-24", "close": 75.3, "volume": 76645.0}, {"date": "2020-12-28", "close": 76.14, "volume": 271336.0}, {"date": "2020-12-29", "close": 74.81, "volume": 283579.0}, {"date": "2020-12-30", "close": 75.25, "volume": 173917.0}, {"date": "2020-12-31", "close": 76.1, "volume": 350557.0}, {"date": "2021-01-04", "close": 74.71, "volume": 220360.0}, {"date": "2021-01-05", "close": 77.23, "volume": 462737.0}, {"date": "2021-01-06", "close": 81.9, "volume": 558486.0}, {"date": "2021-01-07", "close": 82.75, "volume": 380685.0}, {"date": "2021-01-08", "close": 81.99, "volume": 274870.0}, {"date": "2021-01-11", "close": 82.04, "volume": 201903.0}, {"date": "2021-01-12", "close": 83.14, "volume": 217030.0}, {"date": "2021-01-13", "close": 81.29, "volume": 230956.0}, {"date": "2021-01-14", "close": 81.95, "volume": 159045.0}, {"date": "2021-01-15", "close": 81.69, "volume": 278431.0}, {"date": "2021-01-19", "close": 81.42, "volume": 233910.0}, {"date": "2021-01-20", "close": 82.51, "volume": 233940.0}, {"date": "2021-01-21", "close": 82.88, "volume": 284753.0}, {"date": "2021-01-22", "close": 83.83, "volume": 321593.0}, {"date": "2021-01-25", "close": 81.73, "volume": 283410.0}, {"date": "2021-01-26", "close": 79.34, "volume": 299115.0}, {"date": "2021-01-27", "close": 78.48, "volume": 220097.0}, {"date": "2021-01-28", "close": 79.57, "volume": 238330.0}, {"date": "2021-01-29", "close": 77.46, "volume": 316437.0}, {"date": "2021-02-01", "close": 79.38, "volume": 334969.0}, {"date": "2021-02-02", "close": 81.0, "volume": 261068.0}, {"date": "2021-02-03", "close": 80.66, "volume": 172396.0}, {"date": "2021-02-04", "close": 81.66, "volume": 225936.0}, {"date": "2021-02-05", "close": 81.89, "volume": 231151.0}, {"date": "2021-02-08", "close": 84.46, "volume": 281780.0}, {"date": "2021-02-09", "close": 84.88, "volume": 220587.0}, {"date": "2021-02-10", "close": 85.56, "volume": 228596.0}, {"date": "2021-02-11", "close": 85.09, "volume": 279830.0}, {"date": "2021-02-12", "close": 85.42, "volume": 311103.0}, {"date": "2021-02-16", "close": 85.26, "volume": 268428.0}, {"date": "2021-02-17", "close": 83.67, "volume": 198537.0}, {"date": "2021-02-18", "close": 82.61, "volume": 260120.0}, {"date": "2021-02-19", "close": 84.7, "volume": 183600.0}, {"date": "2021-02-22", "close": 85.39, "volume": 267605.0}, {"date": "2021-02-23", "close": 86.65, "volume": 466523.0}, {"date": "2021-02-24", "close": 89.17, "volume": 403891.0}, {"date": "2021-02-25", "close": 86.97, "volume": 471174.0}, {"date": "2021-02-26", "close": 85.15, "volume": 379996.0}, {"date": "2021-03-01", "close": 87.22, "volume": 276098.0}, {"date": "2021-03-02", "close": 84.3, "volume": 395121.0}, {"date": "2021-03-03", "close": 85.87, "volume": 350319.0}, {"date": "2021-03-04", "close": 85.42, "volume": 278852.0}, {"date": "2021-03-05", "close": 86.96, "volume": 358184.0}, {"date": "2021-03-08", "close": 89.0, "volume": 473848.0}, {"date": "2021-03-09", "close": 90.02, "volume": 485937.0}, {"date": "2021-03-10", "close": 89.96, "volume": 331482.0}, {"date": "2021-03-11", "close": 89.78, "volume": 296708.0}, {"date": "2021-03-12", "close": 90.2, "volume": 434433.0}, {"date": "2021-03-15", "close": 89.5, "volume": 257186.0}, {"date": "2021-03-16", "close": 88.59, "volume": 173211.0}, {"date": "2021-03-17", "close": 89.18, "volume": 209538.0}, {"date": "2021-03-18", "close": 88.01, "volume": 298874.0}, {"date": "2021-03-19", "close": 86.52, "volume": 429210.0}, {"date": "2021-03-22", "close": 84.94, "volume": 285948.0}, {"date": "2021-03-23", "close": 82.37, "volume": 430437.0}, {"date": "2021-03-24", "close": 82.79, "volume": 482632.0}, {"date": "2021-03-25", "close": 85.3, "volume": 300084.0}, {"date": "2021-03-26", "close": 86.89, "volume": 183946.0}, {"date": "2021-03-29", "close": 84.54, "volume": 242480.0}, {"date": "2021-03-30", "close": 84.8, "volume": 194924.0}, {"date": "2021-03-31", "close": 84.06, "volume": 332705.0}, {"date": "2021-04-01", "close": 86.15, "volume": 332591.0}, {"date": "2021-04-05", "close": 86.75, "volume": 176274.0}, {"date": "2021-04-06", "close": 87.39, "volume": 246138.0}, {"date": "2021-04-07", "close": 87.01, "volume": 263111.0}, {"date": "2021-04-08", "close": 88.12, "volume": 315556.0}, {"date": "2021-04-09", "close": 88.28, "volume": 172151.0}, {"date": "2021-04-12", "close": 87.92, "volume": 269272.0}, {"date": "2021-04-13", "close": 86.3, "volume": 229926.0}, {"date": "2021-04-14", "close": 87.4, "volume": 165044.0}, {"date": "2021-04-15", "close": 88.09, "volume": 180452.0}, {"date": "2021-04-16", "close": 88.78, "volume": 204574.0}, {"date": "2021-04-19", "close": 88.74, "volume": 213911.0}, {"date": "2021-04-20", "close": 86.52, "volume": 199283.0}, {"date": "2021-04-21", "close": 87.75, "volume": 197268.0}, {"date": "2021-04-22", "close": 87.23, "volume": 142901.0}, {"date": "2021-04-23", "close": 88.91, "volume": 172401.0}, {"date": "2021-04-26", "close": 88.75, "volume": 134779.0}, {"date": "2021-04-27", "close": 88.52, "volume": 127565.0}, {"date": "2021-04-28", "close": 89.3, "volume": 111274.0}, {"date": "2021-04-29", "close": 89.89, "volume": 143243.0}, {"date": "2021-04-30", "close": 88.96, "volume": 246438.0}, {"date": "2021-05-03", "close": 89.44, "volume": 315758.0}, {"date": "2021-05-04", "close": 88.45, "volume": 385121.0}, {"date": "2021-05-05", "close": 93.78, "volume": 332208.0}, {"date": "2021-05-06", "close": 93.51, "volume": 372157.0}, {"date": "2021-05-07", "close": 94.39, "volume": 382480.0}, {"date": "2021-05-10", "close": 93.8, "volume": 382600.0}, {"date": "2021-05-11", "close": 92.53, "volume": 324271.0}, {"date": "2021-05-12", "close": 89.64, "volume": 319608.0}, {"date": "2021-05-13", "close": 92.52, "volume": 429934.0}, {"date": "2021-05-14", "close": 93.79, "volume": 330459.0}, {"date": "2021-05-17", "close": 93.83, "volume": 168870.0}, {"date": "2021-05-18", "close": 92.71, "volume": 173327.0}, {"date": "2021-05-19", "close": 92.35, "volume": 240463.0}, {"date": "2021-05-20", "close": 93.31, "volume": 245709.0}, {"date": "2021-05-21", "close": 93.71, "volume": 197119.0}, {"date": "2021-05-24", "close": 93.66, "volume": 139974.0}, {"date": "2021-05-25", "close": 93.02, "volume": 225077.0}, {"date": "2021-05-26", "close": 93.14, "volume": 389509.0}, {"date": "2021-05-27", "close": 92.51, "volume": 280510.0}, {"date": "2021-05-28", "close": 93.1, "volume": 130303.0}, {"date": "2021-06-01", "close": 94.13, "volume": 181313.0}, {"date": "2021-06-02", "close": 92.53, "volume": 317188.0}, {"date": "2021-06-03", "close": 93.35, "volume": 290054.0}, {"date": "2021-06-04", "close": 93.93, "volume": 213616.0}, {"date": "2021-06-07", "close": 91.67, "volume": 438893.0}, {"date": "2021-06-08", "close": 93.83, "volume": 315369.0}, {"date": "2021-06-09", "close": 94.91, "volume": 318688.0}, {"date": "2021-06-10", "close": 94.17, "volume": 449777.0}, {"date": "2021-06-11", "close": 94.91, "volume": 235729.0}, {"date": "2021-06-14", "close": 92.87, "volume": 272783.0}, {"date": "2021-06-15", "close": 93.29, "volume": 232100.0}, {"date": "2021-06-16", "close": 91.7, "volume": 166570.0}, {"date": "2021-06-17", "close": 89.35, "volume": 262884.0}, {"date": "2021-06-18", "close": 88.02, "volume": 381726.0}, {"date": "2021-06-21", "close": 89.76, "volume": 288006.0}, {"date": "2021-06-22", "close": 89.28, "volume": 327928.0}, {"date": "2021-06-23", "close": 89.06, "volume": 225760.0}, {"date": "2021-06-24", "close": 90.25, "volume": 227040.0}, {"date": "2021-06-25", "close": 92.51, "volume": 534886.0}, {"date": "2021-06-28", "close": 91.18, "volume": 437620.0}, {"date": "2021-06-29", "close": 90.73, "volume": 226000.0}, {"date": "2021-06-30", "close": 93.14, "volume": 359093.0}, {"date": "2021-07-01", "close": 93.23, "volume": 458073.0}, {"date": "2021-07-02", "close": 92.8, "volume": 151926.0}, {"date": "2021-07-06", "close": 91.5, "volume": 210908.0}, {"date": "2021-07-07", "close": 91.95, "volume": 229335.0}, {"date": "2021-07-08", "close": 90.21, "volume": 231552.0}, {"date": "2021-07-09", "close": 92.51, "volume": 143253.0}, {"date": "2021-07-12", "close": 93.8, "volume": 256644.0}, {"date": "2021-07-13", "close": 92.22, "volume": 228721.0}, {"date": "2021-07-14", "close": 92.16, "volume": 174186.0}, {"date": "2021-07-15", "close": 91.7, "volume": 107430.0}, {"date": "2021-07-16", "close": 91.82, "volume": 322459.0}, {"date": "2021-07-19", "close": 89.62, "volume": 166713.0}, {"date": "2021-07-20", "close": 92.61, "volume": 344956.0}, {"date": "2021-07-21", "close": 93.3, "volume": 174757.0}, {"date": "2021-07-22", "close": 91.88, "volume": 121769.0}, {"date": "2021-07-23", "close": 92.81, "volume": 182212.0}, {"date": "2021-07-26", "close": 92.92, "volume": 227603.0}, {"date": "2021-07-27", "close": 93.11, "volume": 140267.0}, {"date": "2021-07-28", "close": 93.59, "volume": 132721.0}, {"date": "2021-07-29", "close": 93.94, "volume": 223901.0}, {"date": "2021-07-30", "close": 95.0, "volume": 264612.0}, {"date": "2021-08-02", "close": 94.48, "volume": 227528.0}, {"date": "2021-08-03", "close": 96.08, "volume": 385223.0}, {"date": "2021-08-04", "close": 98.76, "volume": 624247.0}, {"date": "2021-08-05", "close": 98.96, "volume": 404931.0}, {"date": "2021-08-06", "close": 99.8, "volume": 393160.0}, {"date": "2021-08-09", "close": 100.85, "volume": 331494.0}, {"date": "2021-08-10", "close": 101.68, "volume": 312819.0}, {"date": "2021-08-11", "close": 103.46, "volume": 370172.0}, {"date": "2021-08-12", "close": 103.02, "volume": 186682.0}, {"date": "2021-08-13", "close": 101.78, "volume": 224303.0}, {"date": "2021-08-16", "close": 101.64, "volume": 91443.0}, {"date": "2021-08-17", "close": 99.88, "volume": 211634.0}, {"date": "2021-08-18", "close": 100.31, "volume": 248724.0}, {"date": "2021-08-19", "close": 100.45, "volume": 183096.0}, {"date": "2021-08-20", "close": 100.93, "volume": 209177.0}, {"date": "2021-08-23", "close": 101.29, "volume": 190450.0}, {"date": "2021-08-24", "close": 101.67, "volume": 228585.0}, {"date": "2021-08-25", "close": 101.6, "volume": 166579.0}, {"date": "2021-08-26", "close": 101.05, "volume": 209378.0}, {"date": "2021-08-27", "close": 102.93, "volume": 269477.0}, {"date": "2021-08-30", "close": 102.51, "volume": 148004.0}, {"date": "2021-08-31", "close": 102.62, "volume": 163377.0}, {"date": "2021-09-01", "close": 103.64, "volume": 142888.0}, {"date": "2021-09-02", "close": 105.48, "volume": 183325.0}, {"date": "2021-09-03", "close": 102.66, "volume": 319691.0}, {"date": "2021-09-07", "close": 100.71, "volume": 171293.0}, {"date": "2021-09-08", "close": 101.18, "volume": 209476.0}, {"date": "2021-09-09", "close": 100.58, "volume": 156761.0}, {"date": "2021-09-10", "close": 100.76, "volume": 163406.0}, {"date": "2021-09-13", "close": 100.89, "volume": 351859.0}, {"date": "2021-09-14", "close": 98.82, "volume": 196444.0}, {"date": "2021-09-15", "close": 100.78, "volume": 223384.0}, {"date": "2021-09-16", "close": 99.79, "volume": 177992.0}, {"date": "2021-09-17", "close": 99.02, "volume": 626393.0}, {"date": "2021-09-20", "close": 97.18, "volume": 186594.0}, {"date": "2021-09-21", "close": 99.38, "volume": 283906.0}, {"date": "2021-09-22", "close": 101.88, "volume": 277252.0}, {"date": "2021-09-23", "close": 103.75, "volume": 247454.0}, {"date": "2021-09-24", "close": 103.62, "volume": 192258.0}, {"date": "2021-09-27", "close": 105.13, "volume": 194409.0}, {"date": "2021-09-28", "close": 103.99, "volume": 241948.0}, {"date": "2021-09-29", "close": 105.42, "volume": 266304.0}, {"date": "2021-09-30", "close": 103.87, "volume": 400491.0}, {"date": "2021-10-01", "close": 107.41, "volume": 286283.0}, {"date": "2021-10-04", "close": 106.88, "volume": 287382.0}, {"date": "2021-10-05", "close": 108.07, "volume": 262487.0}, {"date": "2021-10-06", "close": 105.61, "volume": 218594.0}, {"date": "2021-10-07", "close": 107.22, "volume": 343220.0}, {"date": "2021-10-08", "close": 106.54, "volume": 252304.0}, {"date": "2021-10-11", "close": 106.39, "volume": 131961.0}, {"date": "2021-10-12", "close": 106.99, "volume": 141801.0}, {"date": "2021-10-13", "close": 107.17, "volume": 177900.0}, {"date": "2021-10-14", "close": 108.14, "volume": 202483.0}, {"date": "2021-10-15", "close": 107.92, "volume": 223512.0}, {"date": "2021-10-18", "close": 110.49, "volume": 347811.0}, {"date": "2021-10-19", "close": 111.64, "volume": 305237.0}, {"date": "2021-10-20", "close": 111.88, "volume": 311649.0}, {"date": "2021-10-21", "close": 113.94, "volume": 299932.0}, {"date": "2021-10-22", "close": 114.78, "volume": 227579.0}, {"date": "2021-10-25", "close": 114.28, "volume": 270213.0}, {"date": "2021-10-26", "close": 113.55, "volume": 298919.0}, {"date": "2021-10-27", "close": 111.63, "volume": 274380.0}, {"date": "2021-10-28", "close": 112.37, "volume": 233246.0}, {"date": "2021-10-29", "close": 112.54, "volume": 308562.0}, {"date": "2021-11-01", "close": 115.69, "volume": 316127.0}, {"date": "2021-11-02", "close": 117.15, "volume": 316003.0}, {"date": "2021-11-03", "close": 107.25, "volume": 699993.0}, {"date": "2021-11-04", "close": 105.41, "volume": 692985.0}, {"date": "2021-11-05", "close": 106.1, "volume": 295251.0}, {"date": "2021-11-08", "close": 107.42, "volume": 805251.0}, {"date": "2021-11-09", "close": 107.43, "volume": 393868.0}, {"date": "2021-11-10", "close": 107.81, "volume": 404618.0}, {"date": "2021-11-11", "close": 105.78, "volume": 235776.0}, {"date": "2021-11-12", "close": 106.11, "volume": 236329.0}, {"date": "2021-11-15", "close": 106.89, "volume": 136522.0}, {"date": "2021-11-16", "close": 107.7, "volume": 219267.0}, {"date": "2021-11-17", "close": 107.98, "volume": 278587.0}, {"date": "2021-11-18", "close": 107.69, "volume": 363755.0}, {"date": "2021-11-19", "close": 109.49, "volume": 411454.0}, {"date": "2021-11-22", "close": 109.73, "volume": 412055.0}, {"date": "2021-11-23", "close": 110.34, "volume": 185941.0}, {"date": "2021-11-24", "close": 110.99, "volume": 150075.0}, {"date": "2021-11-26", "close": 109.52, "volume": 159343.0}, {"date": "2021-11-29", "close": 108.87, "volume": 295468.0}, {"date": "2021-11-30", "close": 101.44, "volume": 557230.0}, {"date": "2021-12-01", "close": 98.28, "volume": 606164.0}, {"date": "2021-12-02", "close": 102.61, "volume": 514003.0}, {"date": "2021-12-03", "close": 98.1, "volume": 660497.0}, {"date": "2021-12-06", "close": 99.87, "volume": 699136.0}, {"date": "2021-12-07", "close": 102.36, "volume": 261250.0}, {"date": "2021-12-08", "close": 102.77, "volume": 226030.0}, {"date": "2021-12-09", "close": 99.98, "volume": 159104.0}, {"date": "2021-12-10", "close": 97.79, "volume": 617231.0}, {"date": "2021-12-13", "close": 97.6, "volume": 409884.0}, {"date": "2021-12-14", "close": 97.69, "volume": 296564.0}, {"date": "2021-12-15", "close": 98.73, "volume": 341500.0}, {"date": "2021-12-16", "close": 98.19, "volume": 224197.0}, {"date": "2021-12-17", "close": 96.86, "volume": 592513.0}, {"date": "2021-12-20", "close": 92.68, "volume": 598558.0}, {"date": "2021-12-21", "close": 95.58, "volume": 482621.0}, {"date": "2021-12-22", "close": 95.04, "volume": 392532.0}, {"date": "2021-12-23", "close": 95.56, "volume": 185520.0}, {"date": "2021-12-27", "close": 96.96, "volume": 277405.0}, {"date": "2021-12-28", "close": 97.95, "volume": 135775.0}, {"date": "2021-12-29", "close": 98.97, "volume": 127640.0}, {"date": "2021-12-30", "close": 97.96, "volume": 198839.0}, {"date": "2021-12-31", "close": 99.77, "volume": 194442.0}, {"date": "2022-01-03", "close": 97.4, "volume": 213778.0}, {"date": "2022-01-04", "close": 98.83, "volume": 334444.0}, {"date": "2022-01-05", "close": 96.8, "volume": 301063.0}, {"date": "2022-01-06", "close": 96.77, "volume": 251815.0}, {"date": "2022-01-07", "close": 95.82, "volume": 300414.0}, {"date": "2022-01-10", "close": 99.5, "volume": 908581.0}, {"date": "2022-01-11", "close": 99.12, "volume": 357671.0}, {"date": "2022-01-12", "close": 98.48, "volume": 254546.0}, {"date": "2022-01-13", "close": 97.89, "volume": 245114.0}, {"date": "2022-01-14", "close": 96.53, "volume": 209372.0}, {"date": "2022-01-18", "close": 95.09, "volume": 264916.0}, {"date": "2022-01-19", "close": 95.17, "volume": 214185.0}, {"date": "2022-01-20", "close": 94.18, "volume": 384062.0}, {"date": "2022-01-21", "close": 93.15, "volume": 348619.0}, {"date": "2022-01-24", "close": 94.8, "volume": 346797.0}, {"date": "2022-01-25", "close": 91.31, "volume": 566411.0}, {"date": "2022-01-26", "close": 91.06, "volume": 292597.0}, {"date": "2022-01-27", "close": 88.83, "volume": 305747.0}, {"date": "2022-01-28", "close": 90.92, "volume": 211935.0}, {"date": "2022-01-31", "close": 92.55, "volume": 361743.0}, {"date": "2022-02-01", "close": 93.35, "volume": 224270.0}, {"date": "2022-02-02", "close": 93.17, "volume": 303214.0}, {"date": "2022-02-03", "close": 91.23, "volume": 180449.0}, {"date": "2022-02-04", "close": 91.19, "volume": 137802.0}, {"date": "2022-02-07", "close": 91.75, "volume": 161658.0}, {"date": "2022-02-08", "close": 93.35, "volume": 158675.0}, {"date": "2022-02-09", "close": 97.26, "volume": 539742.0}, {"date": "2022-02-10", "close": 95.4, "volume": 687527.0}, {"date": "2022-02-11", "close": 94.42, "volume": 327803.0}, {"date": "2022-02-14", "close": 94.9, "volume": 1073853.0}, {"date": "2022-02-15", "close": 96.27, "volume": 193607.0}, {"date": "2022-02-16", "close": 97.25, "volume": 999538.0}, {"date": "2022-02-17", "close": 95.49, "volume": 194570.0}, {"date": "2022-02-18", "close": 95.53, "volume": 245333.0}, {"date": "2022-02-22", "close": 93.15, "volume": 483713.0}, {"date": "2022-02-23", "close": 93.16, "volume": 1096758.0}, {"date": "2022-02-24", "close": 91.22, "volume": 562911.0}, {"date": "2022-02-25", "close": 96.96, "volume": 729095.0}, {"date": "2022-02-28", "close": 95.43, "volume": 578204.0}, {"date": "2022-03-01", "close": 94.4, "volume": 472817.0}, {"date": "2022-03-02", "close": 99.17, "volume": 501373.0}, {"date": "2022-03-03", "close": 100.89, "volume": 336275.0}, {"date": "2022-03-04", "close": 99.59, "volume": 351230.0}, {"date": "2022-03-07", "close": 97.89, "volume": 560736.0}, {"date": "2022-03-08", "close": 101.0, "volume": 1156889.0}, {"date": "2022-03-09", "close": 104.03, "volume": 840089.0}, {"date": "2022-03-10", "close": 105.95, "volume": 485813.0}, {"date": "2022-03-11", "close": 105.67, "volume": 603583.0}, {"date": "2022-03-14", "close": 106.98, "volume": 368557.0}, {"date": "2022-03-15", "close": 105.77, "volume": 485463.0}, {"date": "2022-03-16", "close": 107.76, "volume": 567572.0}, {"date": "2022-03-17", "close": 110.47, "volume": 707975.0}, {"date": "2022-03-18", "close": 108.8, "volume": 683018.0}, {"date": "2022-03-21", "close": 108.2, "volume": 1287630.0}, {"date": "2022-03-22", "close": 107.44, "volume": 631742.0}, {"date": "2022-03-23", "close": 105.77, "volume": 369716.0}, {"date": "2022-03-24", "close": 105.77, "volume": 595495.0}, {"date": "2022-03-25", "close": 107.37, "volume": 702089.0}, {"date": "2022-03-28", "close": 107.76, "volume": 359391.0}, {"date": "2022-03-29", "close": 111.39, "volume": 542514.0}, {"date": "2022-03-30", "close": 112.6, "volume": 460639.0}, {"date": "2022-03-31", "close": 111.64, "volume": 378584.0}, {"date": "2022-04-01", "close": 112.93, "volume": 538225.0}, {"date": "2022-04-04", "close": 110.42, "volume": 578825.0}, {"date": "2022-04-05", "close": 110.93, "volume": 640008.0}, {"date": "2022-04-06", "close": 109.92, "volume": 699873.0}, {"date": "2022-04-07", "close": 109.06, "volume": 658754.0}, {"date": "2022-04-08", "close": 109.05, "volume": 418961.0}, {"date": "2022-04-11", "close": 108.11, "volume": 324870.0}, {"date": "2022-04-12", "close": 107.56, "volume": 221882.0}, {"date": "2022-04-13", "close": 108.33, "volume": 222432.0}, {"date": "2022-04-14", "close": 107.86, "volume": 252872.0}, {"date": "2022-04-18", "close": 107.59, "volume": 163358.0}, {"date": "2022-04-19", "close": 109.45, "volume": 239815.0}, {"date": "2022-04-20", "close": 110.06, "volume": 270019.0}, {"date": "2022-04-21", "close": 108.77, "volume": 170088.0}, {"date": "2022-04-22", "close": 106.06, "volume": 247543.0}, {"date": "2022-04-25", "close": 104.39, "volume": 303936.0}, {"date": "2022-04-26", "close": 103.21, "volume": 241842.0}, {"date": "2022-04-27", "close": 104.75, "volume": 228056.0}, {"date": "2022-04-28", "close": 106.22, "volume": 682531.0}, {"date": "2022-04-29", "close": 104.93, "volume": 513486.0}, {"date": "2022-05-02", "close": 101.02, "volume": 779867.0}, {"date": "2022-05-03", "close": 102.95, "volume": 573869.0}, {"date": "2022-05-04", "close": 98.45, "volume": 691340.0}, {"date": "2022-05-05", "close": 96.08, "volume": 587445.0}, {"date": "2022-05-06", "close": 96.43, "volume": 470743.0}, {"date": "2022-05-09", "close": 89.99, "volume": 565085.0}, {"date": "2022-05-10", "close": 91.09, "volume": 591797.0}, {"date": "2022-05-11", "close": 88.06, "volume": 382306.0}, {"date": "2022-05-12", "close": 88.25, "volume": 705165.0}, {"date": "2022-05-13", "close": 90.85, "volume": 278052.0}, {"date": "2022-05-16", "close": 90.77, "volume": 220246.0}, {"date": "2022-05-17", "close": 91.39, "volume": 392079.0}, {"date": "2022-05-18", "close": 88.75, "volume": 333313.0}, {"date": "2022-05-19", "close": 90.43, "volume": 607412.0}, {"date": "2022-05-20", "close": 90.36, "volume": 410333.0}, {"date": "2022-05-23", "close": 91.1, "volume": 278284.0}, {"date": "2022-05-24", "close": 89.24, "volume": 269861.0}, {"date": "2022-05-25", "close": 88.72, "volume": 457435.0}, {"date": "2022-05-26", "close": 90.77, "volume": 492469.0}, {"date": "2022-05-27", "close": 93.44, "volume": 414112.0}, {"date": "2022-05-31", "close": 93.4, "volume": 491990.0}, {"date": "2022-06-01", "close": 94.96, "volume": 517492.0}, {"date": "2022-06-02", "close": 95.86, "volume": 238912.0}, {"date": "2022-06-03", "close": 96.48, "volume": 191799.0}, {"date": "2022-06-06", "close": 96.3, "volume": 275532.0}, {"date": "2022-06-07", "close": 99.93, "volume": 387721.0}, {"date": "2022-06-08", "close": 96.77, "volume": 317883.0}, {"date": "2022-06-09", "close": 94.22, "volume": 198101.0}, {"date": "2022-06-10", "close": 90.89, "volume": 242562.0}, {"date": "2022-06-13", "close": 87.96, "volume": 425146.0}, {"date": "2022-06-14", "close": 87.4, "volume": 283591.0}, {"date": "2022-06-15", "close": 86.75, "volume": 320404.0}, {"date": "2022-06-16", "close": 82.86, "volume": 460131.0}, {"date": "2022-06-17", "close": 83.04, "volume": 445817.0}, {"date": "2022-06-21", "close": 84.09, "volume": 388464.0}, {"date": "2022-06-22", "close": 83.55, "volume": 220127.0}, {"date": "2022-06-23", "close": 83.41, "volume": 173006.0}, {"date": "2022-06-24", "close": 86.92, "volume": 569957.0}, {"date": "2022-06-27", "close": 87.0, "volume": 248012.0}, {"date": "2022-06-28", "close": 87.8, "volume": 284279.0}, {"date": "2022-06-29", "close": 87.58, "volume": 173578.0}, {"date": "2022-06-30", "close": 87.67, "volume": 248576.0}, {"date": "2022-07-01", "close": 90.32, "volume": 238099.0}, {"date": "2022-07-05", "close": 87.07, "volume": 367583.0}, {"date": "2022-07-06", "close": 86.43, "volume": 351640.0}, {"date": "2022-07-07", "close": 87.51, "volume": 293779.0}, {"date": "2022-07-08", "close": 88.31, "volume": 225630.0}, {"date": "2022-07-11", "close": 87.3, "volume": 135754.0}, {"date": "2022-07-12", "close": 85.46, "volume": 256995.0}, {"date": "2022-07-13", "close": 85.61, "volume": 170735.0}, {"date": "2022-07-14", "close": 85.53, "volume": 182591.0}, {"date": "2022-07-15", "close": 86.76, "volume": 188008.0}, {"date": "2022-07-18", "close": 86.43, "volume": 186783.0}, {"date": "2022-07-19", "close": 90.07, "volume": 176787.0}, {"date": "2022-07-20", "close": 91.64, "volume": 216034.0}, {"date": "2022-07-21", "close": 92.27, "volume": 173575.0}, {"date": "2022-07-22", "close": 91.54, "volume": 168746.0}, {"date": "2022-07-25", "close": 92.24, "volume": 211779.0}, {"date": "2022-07-26", "close": 91.9, "volume": 243688.0}, {"date": "2022-07-27", "close": 93.79, "volume": 179281.0}, {"date": "2022-07-28", "close": 96.43, "volume": 197622.0}, {"date": "2022-07-29", "close": 97.59, "volume": 326829.0}, {"date": "2022-08-01", "close": 97.74, "volume": 273108.0}, {"date": "2022-08-02", "close": 98.23, "volume": 547613.0}, {"date": "2022-08-03", "close": 108.15, "volume": 821272.0}, {"date": "2022-08-04", "close": 106.92, "volume": 836172.0}, {"date": "2022-08-05", "close": 110.09, "volume": 474822.0}, {"date": "2022-08-08", "close": 111.74, "volume": 451778.0}, {"date": "2022-08-09", "close": 109.69, "volume": 327698.0}, {"date": "2022-08-10", "close": 112.65, "volume": 439930.0}, {"date": "2022-08-11", "close": 114.98, "volume": 435154.0}, {"date": "2022-08-12", "close": 118.79, "volume": 684378.0}, {"date": "2022-08-15", "close": 116.33, "volume": 337181.0}, {"date": "2022-08-16", "close": 118.13, "volume": 275594.0}, {"date": "2022-08-17", "close": 117.48, "volume": 225138.0}, {"date": "2022-08-18", "close": 118.22, "volume": 230342.0}, {"date": "2022-08-19", "close": 117.04, "volume": 192999.0}, {"date": "2022-08-22", "close": 115.01, "volume": 250542.0}, {"date": "2022-08-23", "close": 117.32, "volume": 380452.0}, {"date": "2022-08-24", "close": 122.28, "volume": 643079.0}, {"date": "2022-08-25", "close": 122.34, "volume": 361135.0}, {"date": "2022-08-26", "close": 118.95, "volume": 293979.0}, {"date": "2022-08-29", "close": 119.03, "volume": 234174.0}, {"date": "2022-08-30", "close": 117.73, "volume": 198392.0}, {"date": "2022-08-31", "close": 117.42, "volume": 283245.0}, {"date": "2022-09-01", "close": 116.51, "volume": 380280.0}, {"date": "2022-09-02", "close": 116.78, "volume": 282771.0}, {"date": "2022-09-06", "close": 116.32, "volume": 264621.0}, {"date": "2022-09-07", "close": 119.62, "volume": 489557.0}, {"date": "2022-09-08", "close": 121.82, "volume": 503921.0}, {"date": "2022-09-09", "close": 122.41, "volume": 379929.0}, {"date": "2022-09-12", "close": 123.66, "volume": 445597.0}, {"date": "2022-09-13", "close": 119.78, "volume": 433368.0}, {"date": "2022-09-14", "close": 120.57, "volume": 588232.0}, {"date": "2022-09-15", "close": 120.31, "volume": 467072.0}, {"date": "2022-09-16", "close": 115.99, "volume": 839543.0}, {"date": "2022-09-19", "close": 118.09, "volume": 328575.0}, {"date": "2022-09-20", "close": 116.55, "volume": 343229.0}, {"date": "2022-09-21", "close": 115.7, "volume": 349028.0}, {"date": "2022-09-22", "close": 112.46, "volume": 523310.0}, {"date": "2022-09-23", "close": 109.62, "volume": 656671.0}, {"date": "2022-09-26", "close": 107.65, "volume": 404934.0}, {"date": "2022-09-27", "close": 107.8, "volume": 377574.0}, {"date": "2022-09-28", "close": 111.85, "volume": 370306.0}, {"date": "2022-09-29", "close": 109.35, "volume": 458949.0}, {"date": "2022-09-30", "close": 109.98, "volume": 415524.0}, {"date": "2022-10-03", "close": 115.03, "volume": 689209.0}, {"date": "2022-10-04", "close": 117.1, "volume": 368070.0}, {"date": "2022-10-05", "close": 119.13, "volume": 662848.0}, {"date": "2022-10-06", "close": 118.41, "volume": 422068.0}, {"date": "2022-10-07", "close": 115.94, "volume": 381077.0}, {"date": "2022-10-10", "close": 114.77, "volume": 436304.0}, {"date": "2022-10-11", "close": 114.15, "volume": 378535.0}, {"date": "2022-10-12", "close": 112.46, "volume": 226864.0}, {"date": "2022-10-13", "close": 115.98, "volume": 314640.0}, {"date": "2022-10-14", "close": 114.36, "volume": 428584.0}, {"date": "2022-10-17", "close": 114.86, "volume": 424348.0}, {"date": "2022-10-18", "close": 118.95, "volume": 357163.0}, {"date": "2022-10-19", "close": 117.45, "volume": 327886.0}, {"date": "2022-10-20", "close": 115.42, "volume": 484151.0}, {"date": "2022-10-21", "close": 118.55, "volume": 260238.0}, {"date": "2022-10-24", "close": 118.5, "volume": 286478.0}, {"date": "2022-10-25", "close": 118.6, "volume": 313717.0}, {"date": "2022-10-26", "close": 117.99, "volume": 278642.0}, {"date": "2022-10-27", "close": 119.5, "volume": 338064.0}, {"date": "2022-10-28", "close": 122.88, "volume": 450232.0}, {"date": "2022-10-31", "close": 122.46, "volume": 592457.0}, {"date": "2022-11-01", "close": 121.47, "volume": 688292.0}, {"date": "2022-11-02", "close": 119.22, "volume": 878465.0}, {"date": "2022-11-03", "close": 111.73, "volume": 882579.0}, {"date": "2022-11-04", "close": 111.93, "volume": 505252.0}, {"date": "2022-11-07", "close": 111.44, "volume": 392849.0}, {"date": "2022-11-08", "close": 114.72, "volume": 417720.0}, {"date": "2022-11-09", "close": 112.29, "volume": 368073.0}, {"date": "2022-11-10", "close": 118.35, "volume": 506932.0}, {"date": "2022-11-11", "close": 115.56, "volume": 460520.0}, {"date": "2022-11-14", "close": 111.18, "volume": 444336.0}, {"date": "2022-11-15", "close": 111.86, "volume": 409987.0}, {"date": "2022-11-16", "close": 115.7, "volume": 422294.0}, {"date": "2022-11-17", "close": 116.33, "volume": 514929.0}, {"date": "2022-11-18", "close": 117.0, "volume": 365725.0}, {"date": "2022-11-21", "close": 118.03, "volume": 224453.0}, {"date": "2022-11-22", "close": 120.72, "volume": 297660.0}, {"date": "2022-11-23", "close": 122.62, "volume": 225363.0}, {"date": "2022-11-25", "close": 123.37, "volume": 117888.0}, {"date": "2022-11-28", "close": 119.63, "volume": 601680.0}, {"date": "2022-11-29", "close": 115.46, "volume": 523623.0}, {"date": "2022-11-30", "close": 120.0, "volume": 501712.0}, {"date": "2022-12-01", "close": 120.7, "volume": 331039.0}, {"date": "2022-12-02", "close": 124.02, "volume": 380489.0}, {"date": "2022-12-05", "close": 117.6, "volume": 341420.0}, {"date": "2022-12-06", "close": 117.13, "volume": 336127.0}, {"date": "2022-12-07", "close": 118.77, "volume": 254955.0}, {"date": "2022-12-08", "close": 118.49, "volume": 256970.0}, {"date": "2022-12-09", "close": 116.16, "volume": 225764.0}, {"date": "2022-12-12", "close": 118.16, "volume": 292129.0}, {"date": "2022-12-13", "close": 120.2, "volume": 402191.0}, {"date": "2022-12-14", "close": 118.76, "volume": 281710.0}, {"date": "2022-12-15", "close": 116.5, "volume": 316786.0}, {"date": "2022-12-16", "close": 115.0, "volume": 994016.0}, {"date": "2022-12-19", "close": 112.55, "volume": 519379.0}, {"date": "2022-12-20", "close": 112.95, "volume": 279684.0}, {"date": "2022-12-21", "close": 116.31, "volume": 220897.0}, {"date": "2022-12-22", "close": 113.61, "volume": 172030.0}, {"date": "2022-12-23", "close": 114.78, "volume": 119858.0}, {"date": "2022-12-27", "close": 114.99, "volume": 91091.0}, {"date": "2022-12-28", "close": 113.14, "volume": 153527.0}, {"date": "2022-12-29", "close": 115.09, "volume": 193695.0}, {"date": "2022-12-30", "close": 114.12, "volume": 127128.0}, {"date": "2023-01-03", "close": 113.74, "volume": 301113.0}, {"date": "2023-01-04", "close": 113.29, "volume": 246692.0}, {"date": "2023-01-05", "close": 111.02, "volume": 206637.0}, {"date": "2023-01-06", "close": 115.05, "volume": 213794.0}, {"date": "2023-01-09", "close": 117.16, "volume": 236698.0}, {"date": "2023-01-10", "close": 116.2, "volume": 237039.0}, {"date": "2023-01-11", "close": 119.71, "volume": 349374.0}, {"date": "2023-01-12", "close": 118.64, "volume": 194212.0}, {"date": "2023-01-13", "close": 121.38, "volume": 237973.0}, {"date": "2023-01-17", "close": 122.5, "volume": 302588.0}, {"date": "2023-01-18", "close": 121.99, "volume": 498744.0}, {"date": "2023-01-19", "close": 121.58, "volume": 259801.0}, {"date": "2023-01-20", "close": 124.81, "volume": 308992.0}, {"date": "2023-01-23", "close": 128.2, "volume": 433456.0}, {"date": "2023-01-24", "close": 128.36, "volume": 332006.0}, {"date": "2023-01-25", "close": 129.43, "volume": 248200.0}, {"date": "2023-01-26", "close": 127.72, "volume": 235632.0}, {"date": "2023-01-27", "close": 127.39, "volume": 153094.0}, {"date": "2023-01-30", "close": 128.27, "volume": 287627.0}, {"date": "2023-01-31", "close": 130.3, "volume": 305902.0}, {"date": "2023-02-01", "close": 130.59, "volume": 227163.0}, {"date": "2023-02-02", "close": 130.89, "volume": 319032.0}, {"date": "2023-02-03", "close": 131.91, "volume": 357657.0}, {"date": "2023-02-06", "close": 131.16, "volume": 423393.0}, {"date": "2023-02-07", "close": 132.65, "volume": 346228.0}, {"date": "2023-02-08", "close": 133.75, "volume": 399749.0}, {"date": "2023-02-09", "close": 132.98, "volume": 384870.0}, {"date": "2023-02-10", "close": 134.14, "volume": 199400.0}, {"date": "2023-02-13", "close": 134.27, "volume": 222663.0}, {"date": "2023-02-14", "close": 133.34, "volume": 265556.0}, {"date": "2023-02-15", "close": 133.41, "volume": 363405.0}, {"date": "2023-02-16", "close": 134.81, "volume": 335101.0}, {"date": "2023-02-17", "close": 134.73, "volume": 176442.0}, {"date": "2023-02-21", "close": 133.31, "volume": 190846.0}, {"date": "2023-02-22", "close": 134.68, "volume": 469338.0}, {"date": "2023-02-23", "close": 133.48, "volume": 522243.0}, {"date": "2023-02-24", "close": 132.17, "volume": 748854.0}, {"date": "2023-02-27", "close": 133.09, "volume": 469731.0}, {"date": "2023-02-28", "close": 132.07, "volume": 518314.0}, {"date": "2023-03-01", "close": 133.31, "volume": 527546.0}, {"date": "2023-03-02", "close": 136.31, "volume": 565706.0}, {"date": "2023-03-03", "close": 136.47, "volume": 379451.0}, {"date": "2023-03-06", "close": 135.02, "volume": 462118.0}, {"date": "2023-03-07", "close": 136.03, "volume": 473153.0}, {"date": "2023-03-08", "close": 138.23, "volume": 689264.0}, {"date": "2023-03-09", "close": 137.59, "volume": 441108.0}, {"date": "2023-03-10", "close": 134.49, "volume": 925891.0}, {"date": "2023-03-13", "close": 130.16, "volume": 632763.0}, {"date": "2023-03-14", "close": 136.4, "volume": 644913.0}, {"date": "2023-03-15", "close": 133.07, "volume": 823696.0}, {"date": "2023-03-16", "close": 135.98, "volume": 392608.0}, {"date": "2023-03-17", "close": 134.32, "volume": 745239.0}, {"date": "2023-03-20", "close": 135.02, "volume": 313603.0}, {"date": "2023-03-21", "close": 137.89, "volume": 400789.0}, {"date": "2023-03-22", "close": 133.63, "volume": 477461.0}, {"date": "2023-03-23", "close": 132.72, "volume": 298391.0}, {"date": "2023-03-24", "close": 131.11, "volume": 436152.0}, {"date": "2023-03-27", "close": 132.28, "volume": 342332.0}, {"date": "2023-03-28", "close": 133.0, "volume": 326114.0}, {"date": "2023-03-29", "close": 135.15, "volume": 418608.0}, {"date": "2023-03-30", "close": 138.76, "volume": 500936.0}, {"date": "2023-03-31", "close": 142.56, "volume": 671798.0}, {"date": "2023-04-03", "close": 140.92, "volume": 468384.0}, {"date": "2023-04-04", "close": 136.25, "volume": 277655.0}, {"date": "2023-04-05", "close": 134.07, "volume": 374193.0}, {"date": "2023-04-06", "close": 133.94, "volume": 420206.0}, {"date": "2023-04-10", "close": 137.05, "volume": 263341.0}, {"date": "2023-04-11", "close": 138.4, "volume": 463904.0}, {"date": "2023-04-12", "close": 140.89, "volume": 280586.0}, {"date": "2023-04-13", "close": 143.63, "volume": 288757.0}, {"date": "2023-04-14", "close": 143.54, "volume": 309423.0}, {"date": "2023-04-17", "close": 143.31, "volume": 248755.0}, {"date": "2023-04-18", "close": 143.2, "volume": 295906.0}, {"date": "2023-04-19", "close": 144.27, "volume": 385627.0}, {"date": "2023-04-20", "close": 144.06, "volume": 325445.0}, {"date": "2023-04-21", "close": 143.92, "volume": 343954.0}, {"date": "2023-04-24", "close": 144.27, "volume": 250072.0}, {"date": "2023-04-25", "close": 142.22, "volume": 176963.0}, {"date": "2023-04-26", "close": 142.3, "volume": 413571.0}, {"date": "2023-04-27", "close": 144.26, "volume": 382786.0}, {"date": "2023-04-28", "close": 145.16, "volume": 204385.0}, {"date": "2023-05-01", "close": 146.15, "volume": 272342.0}, {"date": "2023-05-02", "close": 146.06, "volume": 327082.0}, {"date": "2023-05-03", "close": 137.51, "volume": 1519848.0}, {"date": "2023-05-04", "close": 136.54, "volume": 473871.0}, {"date": "2023-05-05", "close": 135.7, "volume": 481254.0}, {"date": "2023-05-08", "close": 136.77, "volume": 381221.0}, {"date": "2023-05-09", "close": 139.04, "volume": 346651.0}, {"date": "2023-05-10", "close": 139.2, "volume": 280642.0}, {"date": "2023-05-11", "close": 139.96, "volume": 289455.0}, {"date": "2023-05-12", "close": 138.51, "volume": 208880.0}, {"date": "2023-05-15", "close": 139.53, "volume": 250080.0}, {"date": "2023-05-16", "close": 140.6, "volume": 449140.0}, {"date": "2023-05-17", "close": 141.5, "volume": 241303.0}, {"date": "2023-05-18", "close": 140.08, "volume": 192163.0}, {"date": "2023-05-19", "close": 138.65, "volume": 184126.0}, {"date": "2023-05-22", "close": 145.62, "volume": 466225.0}, {"date": "2023-05-23", "close": 143.81, "volume": 400186.0}, {"date": "2023-05-24", "close": 144.6, "volume": 309996.0}, {"date": "2023-05-25", "close": 143.78, "volume": 368006.0}, {"date": "2023-05-26", "close": 145.08, "volume": 501456.0}, {"date": "2023-05-30", "close": 144.17, "volume": 386409.0}, {"date": "2023-05-31", "close": 140.4, "volume": 648704.0}, {"date": "2023-06-01", "close": 143.49, "volume": 307426.0}, {"date": "2023-06-02", "close": 150.91, "volume": 502366.0}, {"date": "2023-06-05", "close": 149.06, "volume": 282244.0}, {"date": "2023-06-06", "close": 153.28, "volume": 542262.0}, {"date": "2023-06-07", "close": 156.08, "volume": 421616.0}, {"date": "2023-06-08", "close": 157.36, "volume": 417724.0}, {"date": "2023-06-09", "close": 156.38, "volume": 448186.0}, {"date": "2023-06-12", "close": 157.62, "volume": 287026.0}, {"date": "2023-06-13", "close": 155.36, "volume": 343845.0}, {"date": "2023-06-14", "close": 153.97, "volume": 644283.0}, {"date": "2023-06-15", "close": 156.02, "volume": 322045.0}, {"date": "2023-06-16", "close": 156.67, "volume": 576732.0}, {"date": "2023-06-20", "close": 158.19, "volume": 417541.0}, {"date": "2023-06-21", "close": 159.54, "volume": 341608.0}, {"date": "2023-06-22", "close": 154.26, "volume": 530182.0}, {"date": "2023-06-23", "close": 155.42, "volume": 628887.0}, {"date": "2023-06-26", "close": 156.11, "volume": 305540.0}, {"date": "2023-06-27", "close": 158.17, "volume": 239935.0}, {"date": "2023-06-28", "close": 160.02, "volume": 383725.0}, {"date": "2023-06-29", "close": 162.04, "volume": 387079.0}, {"date": "2023-06-30", "close": 164.43, "volume": 359711.0}, {"date": "2023-07-03", "close": 163.17, "volume": 223088.0}, {"date": "2023-07-05", "close": 165.02, "volume": 404277.0}, {"date": "2023-07-06", "close": 164.2, "volume": 320973.0}, {"date": "2023-07-07", "close": 167.68, "volume": 490781.0}, {"date": "2023-07-10", "close": 171.87, "volume": 410421.0}, {"date": "2023-07-11", "close": 168.08, "volume": 670623.0}, {"date": "2023-07-12", "close": 166.13, "volume": 451507.0}, {"date": "2023-07-13", "close": 165.38, "volume": 289509.0}, {"date": "2023-07-14", "close": 165.27, "volume": 228805.0}, {"date": "2023-07-17", "close": 167.22, "volume": 173215.0}, {"date": "2023-07-18", "close": 165.56, "volume": 209066.0}, {"date": "2023-07-19", "close": 165.54, "volume": 371003.0}, {"date": "2023-07-20", "close": 170.08, "volume": 506138.0}, {"date": "2023-07-21", "close": 169.14, "volume": 503056.0}, {"date": "2023-07-24", "close": 169.32, "volume": 310381.0}, {"date": "2023-07-25", "close": 170.0, "volume": 243183.0}, {"date": "2023-07-26", "close": 167.48, "volume": 307296.0}, {"date": "2023-07-27", "close": 165.49, "volume": 324185.0}, {"date": "2023-07-28", "close": 165.19, "volume": 304399.0}, {"date": "2023-07-31", "close": 166.26, "volume": 284345.0}, {"date": "2023-08-01", "close": 166.74, "volume": 385896.0}, {"date": "2023-08-02", "close": 167.8, "volume": 593448.0}, {"date": "2023-08-03", "close": 167.28, "volume": 503357.0}, {"date": "2023-08-04", "close": 167.13, "volume": 339283.0}, {"date": "2023-08-07", "close": 168.89, "volume": 504089.0}, {"date": "2023-08-08", "close": 170.79, "volume": 391865.0}, {"date": "2023-08-09", "close": 174.29, "volume": 426047.0}, {"date": "2023-08-10", "close": 172.71, "volume": 443549.0}, {"date": "2023-08-11", "close": 174.73, "volume": 354102.0}, {"date": "2023-08-14", "close": 177.72, "volume": 272500.0}, {"date": "2023-08-15", "close": 174.22, "volume": 271876.0}, {"date": "2023-08-16", "close": 172.73, "volume": 219603.0}, {"date": "2023-08-17", "close": 168.06, "volume": 249458.0}, {"date": "2023-08-18", "close": 171.53, "volume": 265921.0}, {"date": "2023-08-21", "close": 172.21, "volume": 243132.0}, {"date": "2023-08-22", "close": 170.43, "volume": 251001.0}, {"date": "2023-08-23", "close": 171.73, "volume": 204995.0}, {"date": "2023-08-24", "close": 168.76, "volume": 135785.0}, {"date": "2023-08-25", "close": 169.98, "volume": 154987.0}, {"date": "2023-08-28", "close": 171.54, "volume": 145793.0}, {"date": "2023-08-29", "close": 171.53, "volume": 254272.0}, {"date": "2023-08-30", "close": 169.37, "volume": 208687.0}, {"date": "2023-08-31", "close": 169.34, "volume": 248578.0}, {"date": "2023-09-01", "close": 173.37, "volume": 189813.0}, {"date": "2023-09-05", "close": 165.93, "volume": 332608.0}, {"date": "2023-09-06", "close": 167.63, "volume": 267212.0}, {"date": "2023-09-07", "close": 167.25, "volume": 319342.0}, {"date": "2023-09-08", "close": 165.35, "volume": 490096.0}, {"date": "2023-09-11", "close": 165.35, "volume": 380561.0}, {"date": "2023-09-12", "close": 167.22, "volume": 226706.0}, {"date": "2023-09-13", "close": 166.24, "volume": 181537.0}, {"date": "2023-09-14", "close": 169.54, "volume": 202603.0}, {"date": "2023-09-15", "close": 168.14, "volume": 791774.0}, {"date": "2023-09-18", "close": 168.23, "volume": 118991.0}, {"date": "2023-09-19", "close": 169.39, "volume": 211468.0}, {"date": "2023-09-20", "close": 169.26, "volume": 266576.0}, {"date": "2023-09-21", "close": 167.2, "volume": 262030.0}, {"date": "2023-09-22", "close": 167.22, "volume": 156864.0}, {"date": "2023-09-25", "close": 169.02, "volume": 163778.0}, {"date": "2023-09-26", "close": 164.28, "volume": 176703.0}, {"date": "2023-09-27", "close": 167.57, "volume": 202035.0}, {"date": "2023-09-28", "close": 168.13, "volume": 148089.0}, {"date": "2023-09-29", "close": 167.36, "volume": 382853.0}, {"date": "2023-10-02", "close": 163.83, "volume": 254846.0}, {"date": "2023-10-03", "close": 162.27, "volume": 147213.0}, {"date": "2023-10-04", "close": 162.58, "volume": 162859.0}, {"date": "2023-10-05", "close": 161.98, "volume": 233186.0}, {"date": "2023-10-06", "close": 162.08, "volume": 308603.0}, {"date": "2023-10-09", "close": 163.91, "volume": 156465.0}, {"date": "2023-10-10", "close": 165.31, "volume": 198310.0}, {"date": "2023-10-11", "close": 167.54, "volume": 185786.0}, {"date": "2023-10-12", "close": 159.75, "volume": 259112.0}, {"date": "2023-10-13", "close": 159.4, "volume": 178039.0}, {"date": "2023-10-16", "close": 159.85, "volume": 204902.0}, {"date": "2023-10-17", "close": 164.67, "volume": 339900.0}, {"date": "2023-10-18", "close": 162.5, "volume": 220771.0}, {"date": "2023-10-19", "close": 158.84, "volume": 277047.0}, {"date": "2023-10-20", "close": 156.84, "volume": 257383.0}, {"date": "2023-10-23", "close": 155.33, "volume": 280865.0}, {"date": "2023-10-24", "close": 155.44, "volume": 206164.0}, {"date": "2023-10-25", "close": 154.24, "volume": 159867.0}, {"date": "2023-10-26", "close": 152.1, "volume": 271870.0}, {"date": "2023-10-27", "close": 151.02, "volume": 220276.0}, {"date": "2023-10-30", "close": 152.38, "volume": 185109.0}, {"date": "2023-10-31", "close": 153.67, "volume": 324184.0}, {"date": "2023-11-01", "close": 147.34, "volume": 1265565.0}, {"date": "2023-11-02", "close": 155.04, "volume": 654874.0}, {"date": "2023-11-03", "close": 154.6, "volume": 303466.0}, {"date": "2023-11-06", "close": 154.39, "volume": 256866.0}, {"date": "2023-11-07", "close": 154.71, "volume": 282392.0}, {"date": "2023-11-08", "close": 155.69, "volume": 290559.0}, {"date": "2023-11-09", "close": 155.53, "volume": 227531.0}, {"date": "2023-11-10", "close": 161.27, "volume": 331155.0}, {"date": "2023-11-13", "close": 161.32, "volume": 237189.0}, {"date": "2023-11-14", "close": 166.31, "volume": 252573.0}, {"date": "2023-11-15", "close": 164.91, "volume": 319362.0}, {"date": "2023-11-16", "close": 164.14, "volume": 217913.0}, {"date": "2023-11-17", "close": 164.43, "volume": 233539.0}, {"date": "2023-11-20", "close": 165.85, "volume": 181585.0}, {"date": "2023-11-21", "close": 164.09, "volume": 342423.0}, {"date": "2023-11-22", "close": 165.03, "volume": 313202.0}, {"date": "2023-11-24", "close": 162.91, "volume": 349432.0}, {"date": "2023-11-27", "close": 162.62, "volume": 464557.0}, {"date": "2023-11-28", "close": 159.94, "volume": 498329.0}, {"date": "2023-11-29", "close": 160.16, "volume": 442629.0}, {"date": "2023-11-30", "close": 161.66, "volume": 461297.0}, {"date": "2023-12-01", "close": 166.86, "volume": 313652.0}, {"date": "2023-12-04", "close": 170.22, "volume": 429828.0}, {"date": "2023-12-05", "close": 165.79, "volume": 276033.0}, {"date": "2023-12-06", "close": 163.54, "volume": 197262.0}, {"date": "2023-12-07", "close": 169.57, "volume": 301239.0}, {"date": "2023-12-08", "close": 171.31, "volume": 230783.0}, {"date": "2023-12-11", "close": 172.84, "volume": 318985.0}, {"date": "2023-12-12", "close": 173.69, "volume": 274065.0}, {"date": "2023-12-13", "close": 175.77, "volume": 347863.0}, {"date": "2023-12-14", "close": 177.71, "volume": 283625.0}, {"date": "2023-12-15", "close": 174.75, "volume": 631545.0}, {"date": "2023-12-18", "close": 176.76, "volume": 340255.0}, {"date": "2023-12-19", "close": 178.07, "volume": 277161.0}, {"date": "2023-12-20", "close": 176.89, "volume": 292660.0}, {"date": "2023-12-21", "close": 176.04, "volume": 340738.0}, {"date": "2023-12-22", "close": 176.77, "volume": 225982.0}, {"date": "2023-12-26", "close": 178.5, "volume": 218941.0}, {"date": "2023-12-27", "close": 177.88, "volume": 209610.0}, {"date": "2023-12-28", "close": 175.95, "volume": 223246.0}, {"date": "2023-12-29", "close": 174.51, "volume": 395763.0}, {"date": "2024-01-02", "close": 170.64, "volume": 358083.0}, {"date": "2024-01-03", "close": 162.06, "volume": 716169.0}, {"date": "2024-01-04", "close": 165.65, "volume": 639995.0}, {"date": "2024-01-05", "close": 164.7, "volume": 404776.0}, {"date": "2024-01-08", "close": 167.23, "volume": 317737.0}, {"date": "2024-01-09", "close": 166.64, "volume": 272508.0}, {"date": "2024-01-10", "close": 167.96, "volume": 260273.0}, {"date": "2024-01-11", "close": 166.71, "volume": 237866.0}, {"date": "2024-01-12", "close": 166.42, "volume": 246708.0}, {"date": "2024-01-16", "close": 164.11, "volume": 222868.0}, {"date": "2024-01-17", "close": 164.34, "volume": 292161.0}, {"date": "2024-01-18", "close": 165.77, "volume": 305707.0}, {"date": "2024-01-19", "close": 169.77, "volume": 337413.0}, {"date": "2024-01-22", "close": 173.1, "volume": 297532.0}, {"date": "2024-01-23", "close": 171.53, "volume": 369424.0}, {"date": "2024-01-24", "close": 168.08, "volume": 336683.0}, {"date": "2024-01-25", "close": 168.21, "volume": 180984.0}, {"date": "2024-01-26", "close": 169.13, "volume": 562263.0}, {"date": "2024-01-29", "close": 171.46, "volume": 239697.0}, {"date": "2024-01-30", "close": 172.61, "volume": 170875.0}, {"date": "2024-01-31", "close": 167.96, "volume": 369623.0}, {"date": "2024-02-01", "close": 172.62, "volume": 414642.0}, {"date": "2024-02-02", "close": 172.87, "volume": 328328.0}, {"date": "2024-02-05", "close": 171.22, "volume": 177762.0}, {"date": "2024-02-06", "close": 176.58, "volume": 312675.0}, {"date": "2024-02-07", "close": 176.9, "volume": 335164.0}, {"date": "2024-02-08", "close": 178.1, "volume": 318571.0}, {"date": "2024-02-09", "close": 179.88, "volume": 210290.0}, {"date": "2024-02-12", "close": 179.86, "volume": 146437.0}, {"date": "2024-02-13", "close": 179.49, "volume": 458390.0}, {"date": "2024-02-14", "close": 182.92, "volume": 360459.0}, {"date": "2024-02-15", "close": 185.72, "volume": 282216.0}, {"date": "2024-02-16", "close": 186.25, "volume": 182619.0}, {"date": "2024-02-20", "close": 187.4, "volume": 593746.0}, {"date": "2024-02-21", "close": 181.49, "volume": 815161.0}, {"date": "2024-02-22", "close": 182.45, "volume": 737987.0}, {"date": "2024-02-23", "close": 184.32, "volume": 240070.0}, {"date": "2024-02-26", "close": 183.96, "volume": 238608.0}, {"date": "2024-02-27", "close": 182.71, "volume": 329221.0}, {"date": "2024-02-28", "close": 181.03, "volume": 320067.0}, {"date": "2024-02-29", "close": 182.1, "volume": 329428.0}, {"date": "2024-03-01", "close": 184.02, "volume": 222619.0}, {"date": "2024-03-04", "close": 185.28, "volume": 264373.0}, {"date": "2024-03-05", "close": 189.8, "volume": 491022.0}, {"date": "2024-03-06", "close": 190.01, "volume": 283496.0}, {"date": "2024-03-07", "close": 190.77, "volume": 145267.0}, {"date": "2024-03-08", "close": 188.14, "volume": 193194.0}, {"date": "2024-03-11", "close": 186.64, "volume": 317978.0}, {"date": "2024-03-12", "close": 187.37, "volume": 359965.0}, {"date": "2024-03-13", "close": 187.33, "volume": 265266.0}, {"date": "2024-03-14", "close": 188.56, "volume": 305318.0}, {"date": "2024-03-15", "close": 187.84, "volume": 640810.0}, {"date": "2024-03-18", "close": 191.29, "volume": 296447.0}, {"date": "2024-03-19", "close": 191.74, "volume": 328859.0}, {"date": "2024-03-20", "close": 193.35, "volume": 288954.0}, {"date": "2024-03-21", "close": 195.63, "volume": 355299.0}, {"date": "2024-03-22", "close": 194.83, "volume": 196155.0}, {"date": "2024-03-25", "close": 198.81, "volume": 344812.0}, {"date": "2024-03-26", "close": 198.49, "volume": 221502.0}, {"date": "2024-03-27", "close": 200.57, "volume": 246827.0}, {"date": "2024-03-28", "close": 201.31, "volume": 321914.0}, {"date": "2024-04-01", "close": 197.04, "volume": 328352.0}, {"date": "2024-04-02", "close": 195.45, "volume": 226323.0}, {"date": "2024-04-03", "close": 196.93, "volume": 266213.0}, {"date": "2024-04-04", "close": 195.94, "volume": 479977.0}, {"date": "2024-04-05", "close": 198.67, "volume": 167169.0}, {"date": "2024-04-08", "close": 202.35, "volume": 271638.0}, {"date": "2024-04-09", "close": 203.45, "volume": 418726.0}, {"date": "2024-04-10", "close": 200.35, "volume": 252228.0}, {"date": "2024-04-11", "close": 200.38, "volume": 178056.0}, {"date": "2024-04-12", "close": 196.77, "volume": 180640.0}, {"date": "2024-04-15", "close": 194.64, "volume": 288564.0}, {"date": "2024-04-16", "close": 194.16, "volume": 221383.0}, {"date": "2024-04-17", "close": 191.78, "volume": 234879.0}, {"date": "2024-04-18", "close": 190.9, "volume": 160466.0}, {"date": "2024-04-19", "close": 193.71, "volume": 353381.0}, {"date": "2024-04-22", "close": 195.45, "volume": 306044.0}, {"date": "2024-04-23", "close": 201.02, "volume": 271512.0}, {"date": "2024-04-24", "close": 196.0, "volume": 392957.0}, {"date": "2024-04-25", "close": 194.64, "volume": 360561.0}, {"date": "2024-04-26", "close": 194.0, "volume": 277281.0}, {"date": "2024-04-29", "close": 193.13, "volume": 261177.0}, {"date": "2024-04-30", "close": 189.45, "volume": 329596.0}, {"date": "2024-05-01", "close": 202.36, "volume": 805684.0}, {"date": "2024-05-02", "close": 205.55, "volume": 485001.0}, {"date": "2024-05-03", "close": 207.35, "volume": 330570.0}, {"date": "2024-05-06", "close": 212.54, "volume": 407596.0}, {"date": "2024-05-07", "close": 213.43, "volume": 402689.0}, {"date": "2024-05-08", "close": 210.15, "volume": 194768.0}, {"date": "2024-05-09", "close": 212.02, "volume": 174952.0}, {"date": "2024-05-10", "close": 211.34, "volume": 341768.0}, {"date": "2024-05-13", "close": 212.12, "volume": 169076.0}, {"date": "2024-05-14", "close": 213.96, "volume": 162572.0}, {"date": "2024-05-15", "close": 212.71, "volume": 375043.0}, {"date": "2024-05-16", "close": 210.93, "volume": 226355.0}, {"date": "2024-05-17", "close": 213.11, "volume": 313301.0}, {"date": "2024-05-20", "close": 214.08, "volume": 186810.0}, {"date": "2024-05-21", "close": 215.52, "volume": 195546.0}, {"date": "2024-05-22", "close": 214.9, "volume": 214317.0}, {"date": "2024-05-23", "close": 215.26, "volume": 248008.0}, {"date": "2024-05-24", "close": 217.85, "volume": 207960.0}, {"date": "2024-05-28", "close": 214.59, "volume": 178284.0}, {"date": "2024-05-29", "close": 211.59, "volume": 301467.0}, {"date": "2024-05-30", "close": 214.37, "volume": 313552.0}, {"date": "2024-05-31", "close": 216.59, "volume": 228302.0}, {"date": "2024-06-03", "close": 215.59, "volume": 269033.0}, {"date": "2024-06-04", "close": 212.47, "volume": 234193.0}, {"date": "2024-06-05", "close": 218.93, "volume": 502745.0}, {"date": "2024-06-06", "close": 217.67, "volume": 218085.0}, {"date": "2024-06-07", "close": 213.9, "volume": 251700.0}, {"date": "2024-06-10", "close": 215.67, "volume": 390374.0}, {"date": "2024-06-11", "close": 215.78, "volume": 270388.0}, {"date": "2024-06-12", "close": 221.67, "volume": 299422.0}, {"date": "2024-06-13", "close": 221.45, "volume": 193445.0}, {"date": "2024-06-14", "close": 220.97, "volume": 246495.0}, {"date": "2024-06-17", "close": 226.1, "volume": 364807.0}, {"date": "2024-06-18", "close": 226.94, "volume": 291490.0}, {"date": "2024-06-20", "close": 225.66, "volume": 250194.0}, {"date": "2024-06-21", "close": 226.13, "volume": 518184.0}, {"date": "2024-06-24", "close": 227.99, "volume": 248928.0}, {"date": "2024-06-25", "close": 228.93, "volume": 375515.0}, {"date": "2024-06-26", "close": 227.98, "volume": 348919.0}, {"date": "2024-06-27", "close": 228.89, "volume": 245927.0}, {"date": "2024-06-28", "close": 226.15, "volume": 543747.0}, {"date": "2024-07-01", "close": 220.63, "volume": 617032.0}, {"date": "2024-07-02", "close": 219.55, "volume": 510253.0}, {"date": "2024-07-03", "close": 224.31, "volume": 172021.0}, {"date": "2024-07-05", "close": 222.58, "volume": 192852.0}, {"date": "2024-07-08", "close": 223.19, "volume": 331686.0}, {"date": "2024-07-09", "close": 220.24, "volume": 341274.0}, {"date": "2024-07-10", "close": 223.53, "volume": 195900.0}, {"date": "2024-07-11", "close": 226.44, "volume": 224419.0}, {"date": "2024-07-12", "close": 227.06, "volume": 295309.0}, {"date": "2024-07-15", "close": 228.53, "volume": 250554.0}, {"date": "2024-07-16", "close": 236.16, "volume": 312177.0}, {"date": "2024-07-17", "close": 229.46, "volume": 234151.0}, {"date": "2024-07-18", "close": 227.28, "volume": 178463.0}, {"date": "2024-07-19", "close": 227.73, "volume": 345439.0}, {"date": "2024-07-22", "close": 233.59, "volume": 315714.0}, {"date": "2024-07-23", "close": 233.37, "volume": 206168.0}, {"date": "2024-07-24", "close": 227.32, "volume": 217674.0}, {"date": "2024-07-25", "close": 222.37, "volume": 322857.0}, {"date": "2024-07-26", "close": 223.63, "volume": 304030.0}, {"date": "2024-07-29", "close": 222.87, "volume": 364234.0}, {"date": "2024-07-30", "close": 224.42, "volume": 371163.0}, {"date": "2024-07-31", "close": 238.73, "volume": 564056.0}, {"date": "2024-08-01", "close": 242.39, "volume": 529934.0}, {"date": "2024-08-02", "close": 235.0, "volume": 456023.0}, {"date": "2024-08-05", "close": 227.15, "volume": 316104.0}, {"date": "2024-08-06", "close": 230.0, "volume": 273504.0}, {"date": "2024-08-07", "close": 228.09, "volume": 265574.0}, {"date": "2024-08-08", "close": 234.45, "volume": 242818.0}, {"date": "2024-08-09", "close": 232.94, "volume": 277524.0}, {"date": "2024-08-12", "close": 230.93, "volume": 293216.0}, {"date": "2024-08-13", "close": 234.35, "volume": 184688.0}, {"date": "2024-08-14", "close": 236.39, "volume": 202655.0}, {"date": "2024-08-15", "close": 237.83, "volume": 265060.0}, {"date": "2024-08-16", "close": 236.65, "volume": 142896.0}, {"date": "2024-08-19", "close": 241.51, "volume": 238161.0}, {"date": "2024-08-20", "close": 238.95, "volume": 135682.0}, {"date": "2024-08-21", "close": 242.9, "volume": 144394.0}, {"date": "2024-08-22", "close": 243.99, "volume": 184899.0}, {"date": "2024-08-23", "close": 244.91, "volume": 164110.0}, {"date": "2024-08-26", "close": 244.03, "volume": 136811.0}, {"date": "2024-08-27", "close": 244.37, "volume": 157423.0}, {"date": "2024-08-28", "close": 241.56, "volume": 220168.0}, {"date": "2024-08-29", "close": 242.06, "volume": 346908.0}, {"date": "2024-08-30", "close": 245.9, "volume": 170972.0}, {"date": "2024-09-03", "close": 236.51, "volume": 321368.0}, {"date": "2024-09-04", "close": 237.04, "volume": 184448.0}, {"date": "2024-09-05", "close": 236.34, "volume": 181723.0}, {"date": "2024-09-06", "close": 231.76, "volume": 257679.0}, {"date": "2024-09-09", "close": 234.83, "volume": 226037.0}, {"date": "2024-09-10", "close": 239.15, "volume": 342524.0}, {"date": "2024-09-11", "close": 239.82, "volume": 188271.0}, {"date": "2024-09-12", "close": 240.48, "volume": 209809.0}, {"date": "2024-09-13", "close": 243.97, "volume": 120522.0}, {"date": "2024-09-16", "close": 244.3, "volume": 156767.0}, {"date": "2024-09-17", "close": 241.82, "volume": 134813.0}, {"date": "2024-09-18", "close": 239.83, "volume": 160381.0}, {"date": "2024-09-19", "close": 247.42, "volume": 164871.0}, {"date": "2024-09-20", "close": 246.88, "volume": 303509.0}, {"date": "2024-09-23", "close": 249.19, "volume": 180421.0}, {"date": "2024-09-24", "close": 248.36, "volume": 132154.0}, {"date": "2024-09-25", "close": 245.76, "volume": 138787.0}, {"date": "2024-09-26", "close": 243.28, "volume": 225294.0}, {"date": "2024-09-27", "close": 238.43, "volume": 329650.0}, {"date": "2024-09-30", "close": 241.71, "volume": 224462.0}, {"date": "2024-10-01", "close": 240.95, "volume": 143887.0}, {"date": "2024-10-02", "close": 242.62, "volume": 158717.0}, {"date": "2024-10-03", "close": 243.6, "volume": 189517.0}, {"date": "2024-10-04", "close": 245.79, "volume": 296819.0}, {"date": "2024-10-07", "close": 246.59, "volume": 150047.0}, {"date": "2024-10-08", "close": 251.43, "volume": 185871.0}, {"date": "2024-10-09", "close": 254.22, "volume": 331505.0}, {"date": "2024-10-10", "close": 254.36, "volume": 242380.0}, {"date": "2024-10-11", "close": 258.55, "volume": 189919.0}, {"date": "2024-10-14", "close": 259.69, "volume": 303768.0}, {"date": "2024-10-15", "close": 255.18, "volume": 258324.0}, {"date": "2024-10-16", "close": 258.2, "volume": 225081.0}, {"date": "2024-10-17", "close": 256.93, "volume": 124394.0}, {"date": "2024-10-18", "close": 256.96, "volume": 123831.0}, {"date": "2024-10-21", "close": 257.95, "volume": 104346.0}, {"date": "2024-10-22", "close": 257.97, "volume": 142735.0}, {"date": "2024-10-23", "close": 256.73, "volume": 161392.0}, {"date": "2024-10-24", "close": 255.49, "volume": 109131.0}, {"date": "2024-10-25", "close": 253.87, "volume": 190486.0}, {"date": "2024-10-28", "close": 256.52, "volume": 173043.0}, {"date": "2024-10-29", "close": 263.39, "volume": 534615.0}, {"date": "2024-10-30", "close": 235.15, "volume": 1440069.0}, {"date": "2024-10-31", "close": 231.26, "volume": 700208.0}, {"date": "2024-11-01", "close": 233.0, "volume": 574539.0}, {"date": "2024-11-04", "close": 237.7, "volume": 418272.0}, {"date": "2024-11-05", "close": 241.2, "volume": 361467.0}, {"date": "2024-11-06", "close": 259.67, "volume": 796982.0}, {"date": "2024-11-07", "close": 259.3, "volume": 331596.0}, {"date": "2024-11-08", "close": 260.26, "volume": 314705.0}, {"date": "2024-11-11", "close": 263.1, "volume": 197617.0}, {"date": "2024-11-12", "close": 260.63, "volume": 262481.0}, {"date": "2024-11-13", "close": 259.09, "volume": 314731.0}, {"date": "2024-11-14", "close": 250.56, "volume": 243094.0}, {"date": "2024-11-15", "close": 247.39, "volume": 278258.0}, {"date": "2024-11-18", "close": 243.57, "volume": 270740.0}, {"date": "2024-11-19", "close": 246.76, "volume": 230218.0}, {"date": "2024-11-20", "close": 247.47, "volume": 245534.0}, {"date": "2024-11-21", "close": 250.03, "volume": 201979.0}, {"date": "2024-11-22", "close": 252.5, "volume": 353569.0}, {"date": "2024-11-25", "close": 259.0, "volume": 377081.0}, {"date": "2024-11-26", "close": 259.95, "volume": 259121.0}, {"date": "2024-11-27", "close": 257.68, "volume": 305575.0}, {"date": "2024-11-29", "close": 260.09, "volume": 186431.0}, {"date": "2024-12-02", "close": 255.18, "volume": 166145.0}, {"date": "2024-12-03", "close": 256.22, "volume": 182894.0}, {"date": "2024-12-04", "close": 255.69, "volume": 208021.0}, {"date": "2024-12-05", "close": 246.68, "volume": 323313.0}, {"date": "2024-12-06", "close": 248.0, "volume": 336718.0}, {"date": "2024-12-09", "close": 240.86, "volume": 345594.0}, {"date": "2024-12-10", "close": 242.11, "volume": 347587.0}, {"date": "2024-12-11", "close": 251.95, "volume": 422908.0}, {"date": "2024-12-12", "close": 247.48, "volume": 219543.0}, {"date": "2024-12-13", "close": 244.28, "volume": 160504.0}, {"date": "2024-12-16", "close": 247.47, "volume": 205944.0}, {"date": "2024-12-17", "close": 239.54, "volume": 282433.0}, {"date": "2024-12-18", "close": 235.05, "volume": 432178.0}, {"date": "2024-12-19", "close": 233.6, "volume": 294957.0}, {"date": "2024-12-20", "close": 230.53, "volume": 954977.0}, {"date": "2024-12-23", "close": 228.61, "volume": 370382.0}, {"date": "2024-12-24", "close": 230.94, "volume": 117417.0}, {"date": "2024-12-26", "close": 231.33, "volume": 136476.0}, {"date": "2024-12-27", "close": 229.57, "volume": 177455.0}, {"date": "2024-12-30", "close": 230.16, "volume": 233118.0}, {"date": "2024-12-31", "close": 230.14, "volume": 276719.0}, {"date": "2025-01-02", "close": 229.5, "volume": 363893.0}, {"date": "2025-01-03", "close": 231.77, "volume": 236106.0}, {"date": "2025-01-06", "close": 229.92, "volume": 258696.0}, {"date": "2025-01-07", "close": 228.27, "volume": 376074.0}, {"date": "2025-01-08", "close": 230.08, "volume": 413056.0}, {"date": "2025-01-10", "close": 229.71, "volume": 307969.0}, {"date": "2025-01-13", "close": 229.96, "volume": 307344.0}, {"date": "2025-01-14", "close": 234.9, "volume": 350456.0}, {"date": "2025-01-15", "close": 237.0, "volume": 306301.0}, {"date": "2025-01-16", "close": 239.22, "volume": 417097.0}, {"date": "2025-01-17", "close": 241.04, "volume": 387965.0}, {"date": "2025-01-21", "close": 246.1, "volume": 380268.0}, {"date": "2025-01-22", "close": 243.47, "volume": 259015.0}, {"date": "2025-01-23", "close": 241.81, "volume": 236253.0}, {"date": "2025-01-24", "close": 239.74, "volume": 359909.0}, {"date": "2025-01-27", "close": 237.95, "volume": 406479.0}, {"date": "2025-01-28", "close": 236.07, "volume": 234572.0}, {"date": "2025-01-29", "close": 235.0, "volume": 294810.0}, {"date": "2025-01-30", "close": 238.54, "volume": 284406.0}, {"date": "2025-01-31", "close": 233.0, "volume": 447974.0}, {"date": "2025-02-03", "close": 234.19, "volume": 325356.0}, {"date": "2025-02-04", "close": 235.21, "volume": 244411.0}, {"date": "2025-02-05", "close": 236.24, "volume": 222889.0}, {"date": "2025-02-06", "close": 236.85, "volume": 227603.0}, {"date": "2025-02-07", "close": 234.37, "volume": 385896.0}, {"date": "2025-02-10", "close": 235.73, "volume": 207864.0}, {"date": "2025-02-11", "close": 233.97, "volume": 288764.0}, {"date": "2025-02-12", "close": 231.67, "volume": 206777.0}, {"date": "2025-02-13", "close": 231.08, "volume": 396695.0}, {"date": "2025-02-14", "close": 229.78, "volume": 399720.0}, {"date": "2025-02-18", "close": 226.7, "volume": 1177652.0}, {"date": "2025-02-19", "close": 219.8, "volume": 1896998.0}, {"date": "2025-02-20", "close": 212.18, "volume": 947717.0}, {"date": "2025-02-21", "close": 218.01, "volume": 1006327.0}, {"date": "2025-02-24", "close": 211.65, "volume": 997363.0}, {"date": "2025-02-25", "close": 214.22, "volume": 617330.0}, {"date": "2025-02-26", "close": 213.59, "volume": 318437.0}, {"date": "2025-02-27", "close": 210.52, "volume": 362372.0}, {"date": "2025-02-28", "close": 213.55, "volume": 624581.0}, {"date": "2025-03-03", "close": 207.79, "volume": 480952.0}, {"date": "2025-03-04", "close": 201.28, "volume": 686584.0}, {"date": "2025-03-05", "close": 202.21, "volume": 740137.0}, {"date": "2025-03-06", "close": 197.53, "volume": 292731.0}, {"date": "2025-03-07", "close": 197.07, "volume": 527932.0}, {"date": "2025-03-10", "close": 188.14, "volume": 897232.0}, {"date": "2025-03-11", "close": 192.13, "volume": 805311.0}, {"date": "2025-03-12", "close": 195.15, "volume": 538348.0}, {"date": "2025-03-13", "close": 189.6, "volume": 400718.0}, {"date": "2025-03-14", "close": 192.9, "volume": 467573.0}, {"date": "2025-03-17", "close": 193.8, "volume": 350619.0}, {"date": "2025-03-18", "close": 194.91, "volume": 403724.0}, {"date": "2025-03-19", "close": 196.76, "volume": 378946.0}, {"date": "2025-03-20", "close": 197.9, "volume": 495804.0}, {"date": "2025-03-21", "close": 196.43, "volume": 509435.0}, {"date": "2025-03-24", "close": 200.3, "volume": 256783.0}, {"date": "2025-03-25", "close": 200.74, "volume": 353375.0}, {"date": "2025-03-26", "close": 199.42, "volume": 293209.0}, {"date": "2025-03-27", "close": 199.43, "volume": 243471.0}, {"date": "2025-03-28", "close": 197.15, "volume": 421838.0}, {"date": "2025-03-31", "close": 197.1, "volume": 653050.0}, {"date": "2025-04-01", "close": 200.83, "volume": 500599.0}, {"date": "2025-04-02", "close": 205.93, "volume": 445255.0}, {"date": "2025-04-03", "close": 198.51, "volume": 632488.0}, {"date": "2025-04-04", "close": 189.3, "volume": 894665.0}, {"date": "2025-04-07", "close": 186.36, "volume": 871529.0}, {"date": "2025-04-08", "close": 182.1, "volume": 615110.0}, {"date": "2025-04-09", "close": 197.84, "volume": 738191.0}, {"date": "2025-04-10", "close": 194.06, "volume": 497692.0}, {"date": "2025-04-11", "close": 200.3, "volume": 563271.0}, {"date": "2025-04-14", "close": 202.42, "volume": 425540.0}, {"date": "2025-04-15", "close": 205.98, "volume": 654301.0}, {"date": "2025-04-16", "close": 204.75, "volume": 752729.0}, {"date": "2025-04-17", "close": 206.94, "volume": 348494.0}, {"date": "2025-04-21", "close": 204.4, "volume": 560739.0}, {"date": "2025-04-22", "close": 208.38, "volume": 565161.0}, {"date": "2025-04-23", "close": 209.57, "volume": 280323.0}, {"date": "2025-04-24", "close": 212.0, "volume": 270495.0}, {"date": "2025-04-25", "close": 211.94, "volume": 307415.0}, {"date": "2025-04-28", "close": 212.63, "volume": 360597.0}, {"date": "2025-04-29", "close": 214.09, "volume": 470218.0}, {"date": "2025-04-30", "close": 213.94, "volume": 895659.0}, {"date": "2025-05-01", "close": 217.38, "volume": 569321.0}, {"date": "2025-05-02", "close": 222.11, "volume": 358108.0}, {"date": "2025-05-05", "close": 222.79, "volume": 265708.0}, {"date": "2025-05-06", "close": 222.1, "volume": 288740.0}, {"date": "2025-05-07", "close": 222.64, "volume": 336373.0}, {"date": "2025-05-08", "close": 226.7, "volume": 324713.0}, {"date": "2025-05-09", "close": 225.66, "volume": 226773.0}, {"date": "2025-05-12", "close": 228.54, "volume": 327238.0}, {"date": "2025-05-13", "close": 228.8, "volume": 482300.0}, {"date": "2025-05-14", "close": 229.93, "volume": 345069.0}, {"date": "2025-05-15", "close": 229.65, "volume": 268315.0}, {"date": "2025-05-16", "close": 232.9, "volume": 229951.0}, {"date": "2025-05-19", "close": 232.46, "volume": 256708.0}, {"date": "2025-05-20", "close": 233.5, "volume": 266679.0}, {"date": "2025-05-21", "close": 228.12, "volume": 224629.0}, {"date": "2025-05-22", "close": 227.72, "volume": 209298.0}, {"date": "2025-05-23", "close": 226.51, "volume": 301089.0}, {"date": "2025-05-27", "close": 229.14, "volume": 388413.0}, {"date": "2025-05-28", "close": 226.81, "volume": 179288.0}, {"date": "2025-05-29", "close": 225.67, "volume": 169963.0}, {"date": "2025-05-30", "close": 226.79, "volume": 219211.0}, {"date": "2025-06-02", "close": 225.77, "volume": 169508.0}, {"date": "2025-06-03", "close": 226.56, "volume": 227778.0}, {"date": "2025-06-04", "close": 224.1, "volume": 406608.0}, {"date": "2025-06-05", "close": 224.73, "volume": 360201.0}, {"date": "2025-06-06", "close": 225.98, "volume": 317832.0}, {"date": "2025-06-09", "close": 225.32, "volume": 437518.0}, {"date": "2025-06-10", "close": 224.14, "volume": 283061.0}, {"date": "2025-06-11", "close": 225.81, "volume": 384623.0}, {"date": "2025-06-12", "close": 227.49, "volume": 228904.0}, {"date": "2025-06-13", "close": 226.86, "volume": 249385.0}, {"date": "2025-06-16", "close": 226.68, "volume": 187848.0}, {"date": "2025-06-17", "close": 225.57, "volume": 368421.0}, {"date": "2025-06-18", "close": 226.34, "volume": 357379.0}, {"date": "2025-06-20", "close": 226.02, "volume": 446560.0}, {"date": "2025-06-23", "close": 230.0, "volume": 329824.0}, {"date": "2025-06-24", "close": 232.65, "volume": 338015.0}, {"date": "2025-06-25", "close": 228.45, "volume": 276293.0}, {"date": "2025-06-26", "close": 230.25, "volume": 500573.0}, {"date": "2025-06-27", "close": 231.05, "volume": 506532.0}, {"date": "2025-06-30", "close": 231.18, "volume": 224516.0}, {"date": "2025-07-01", "close": 229.55, "volume": 647343.0}, {"date": "2025-07-02", "close": 230.34, "volume": 402079.0}, {"date": "2025-07-03", "close": 234.15, "volume": 332433.0}, {"date": "2025-07-07", "close": 234.71, "volume": 422491.0}, {"date": "2025-07-08", "close": 232.2, "volume": 298175.0}, {"date": "2025-07-09", "close": 230.49, "volume": 236169.0}, {"date": "2025-07-10", "close": 231.25, "volume": 386183.0}, {"date": "2025-07-11", "close": 232.88, "volume": 298331.0}, {"date": "2025-07-14", "close": 231.53, "volume": 418483.0}, {"date": "2025-07-15", "close": 228.75, "volume": 327163.0}, {"date": "2025-07-16", "close": 227.95, "volume": 306703.0}, {"date": "2025-07-17", "close": 228.85, "volume": 358392.0}, {"date": "2025-07-18", "close": 227.76, "volume": 383585.0}, {"date": "2025-07-21", "close": 225.84, "volume": 325968.0}, {"date": "2025-07-22", "close": 227.29, "volume": 330623.0}, {"date": "2025-07-23", "close": 229.92, "volume": 360687.0}, {"date": "2025-07-24", "close": 230.93, "volume": 265486.0}, {"date": "2025-07-25", "close": 235.21, "volume": 357967.0}, {"date": "2025-07-28", "close": 234.08, "volume": 385045.0}, {"date": "2025-07-29", "close": 238.29, "volume": 496261.0}, {"date": "2025-07-30", "close": 230.93, "volume": 1015589.0}, {"date": "2025-07-31", "close": 235.81, "volume": 622672.0}, {"date": "2025-08-01", "close": 234.17, "volume": 513945.0}, {"date": "2025-08-04", "close": 236.43, "volume": 442596.0}, {"date": "2025-08-05", "close": 241.97, "volume": 492693.0}, {"date": "2025-08-06", "close": 242.4, "volume": 434847.0}, {"date": "2025-08-07", "close": 242.1, "volume": 352376.0}, {"date": "2025-08-08", "close": 237.25, "volume": 427996.0}, {"date": "2025-08-11", "close": 238.03, "volume": 246102.0}, {"date": "2025-08-12", "close": 245.06, "volume": 365069.0}, {"date": "2025-08-13", "close": 250.43, "volume": 543436.0}, {"date": "2025-08-14", "close": 247.05, "volume": 454360.0}, {"date": "2025-08-15", "close": 243.13, "volume": 298545.0}, {"date": "2025-08-18", "close": 242.43, "volume": 209458.0}, {"date": "2025-08-19", "close": 245.04, "volume": 205663.0}, {"date": "2025-08-20", "close": 243.98, "volume": 300632.0}, {"date": "2025-08-21", "close": 244.56, "volume": 263785.0}, {"date": "2025-08-22", "close": 248.49, "volume": 219559.0}, {"date": "2025-08-25", "close": 244.31, "volume": 197090.0}, {"date": "2025-08-26", "close": 244.32, "volume": 310634.0}, {"date": "2025-08-27", "close": 245.61, "volume": 273593.0}, {"date": "2025-08-28", "close": 243.68, "volume": 236678.0}, {"date": "2025-08-29", "close": 242.21, "volume": 436113.0}, {"date": "2025-09-02", "close": 240.87, "volume": 187961.0}, {"date": "2025-09-03", "close": 240.94, "volume": 270253.0}, {"date": "2025-09-04", "close": 245.13, "volume": 266333.0}, {"date": "2025-09-05", "close": 236.25, "volume": 869917.0}, {"date": "2025-09-08", "close": 238.32, "volume": 539559.0}, {"date": "2025-09-09", "close": 236.5, "volume": 286350.0}, {"date": "2025-09-10", "close": 234.38, "volume": 341093.0}, {"date": "2025-09-11", "close": 238.5, "volume": 261696.0}, {"date": "2025-09-12", "close": 236.03, "volume": 242715.0}, {"date": "2025-09-15", "close": 234.87, "volume": 249586.0}, {"date": "2025-09-16", "close": 235.41, "volume": 456391.0}, {"date": "2025-09-17", "close": 236.34, "volume": 458060.0}, {"date": "2025-09-18", "close": 237.14, "volume": 296929.0}, {"date": "2025-09-19", "close": 234.56, "volume": 831545.0}, {"date": "2025-09-22", "close": 236.99, "volume": 229050.0}, {"date": "2025-09-23", "close": 236.14, "volume": 223188.0}, {"date": "2025-09-24", "close": 233.01, "volume": 316013.0}, {"date": "2025-09-25", "close": 231.78, "volume": 435545.0}, {"date": "2025-09-26", "close": 231.95, "volume": 377911.0}, {"date": "2025-09-29", "close": 233.46, "volume": 335444.0}, {"date": "2025-09-30", "close": 232.22, "volume": 454132.0}, {"date": "2025-10-01", "close": 228.08, "volume": 449373.0}, {"date": "2025-10-02", "close": 227.37, "volume": 376940.0}, {"date": "2025-10-03", "close": 228.34, "volume": 283421.0}, {"date": "2025-10-06", "close": 232.28, "volume": 473278.0}, {"date": "2025-10-07", "close": 232.0, "volume": 717118.0}, {"date": "2025-10-08", "close": 235.5, "volume": 358825.0}, {"date": "2025-10-09", "close": 232.22, "volume": 772086.0}, {"date": "2025-10-10", "close": 233.95, "volume": 737258.0}, {"date": "2025-10-13", "close": 236.97, "volume": 657038.0}, {"date": "2025-10-14", "close": 235.99, "volume": 450738.0}, {"date": "2025-10-15", "close": 231.85, "volume": 551282.0}, {"date": "2025-10-16", "close": 232.1, "volume": 592916.0}, {"date": "2025-10-17", "close": 237.2, "volume": 637951.0}, {"date": "2025-10-20", "close": 243.38, "volume": 729719.0}, {"date": "2025-10-21", "close": 239.44, "volume": 330417.0}, {"date": "2025-10-22", "close": 236.44, "volume": 398100.0}, {"date": "2025-10-23", "close": 243.59, "volume": 482444.0}, {"date": "2025-10-24", "close": 245.36, "volume": 534375.0}, {"date": "2025-10-27", "close": 242.22, "volume": 489894.0}, {"date": "2025-10-28", "close": 246.19, "volume": 638158.0}, {"date": "2025-10-29", "close": 217.92, "volume": 2608537.0}, {"date": "2025-10-30", "close": 215.31, "volume": 1289203.0}, {"date": "2025-10-31", "close": 210.51, "volume": 1267429.0}, {"date": "2025-11-03", "close": 208.71, "volume": 706625.0}, {"date": "2025-11-04", "close": 208.79, "volume": 443710.0}, {"date": "2025-11-05", "close": 206.93, "volume": 527345.0}, {"date": "2025-11-06", "close": 205.12, "volume": 568618.0}, {"date": "2025-11-07", "close": 207.93, "volume": 608710.0}, {"date": "2025-11-10", "close": 207.02, "volume": 614797.0}, {"date": "2025-11-11", "close": 207.31, "volume": 354312.0}, {"date": "2025-11-12", "close": 207.9, "volume": 627329.0}, {"date": "2025-11-13", "close": 204.29, "volume": 521321.0}, {"date": "2025-11-14", "close": 205.85, "volume": 493598.0}, {"date": "2025-11-17", "close": 201.73, "volume": 363348.0}, {"date": "2025-11-18", "close": 209.28, "volume": 636585.0}, {"date": "2025-11-19", "close": 212.18, "volume": 905578.0}, {"date": "2025-11-20", "close": 209.12, "volume": 732226.0}, {"date": "2025-11-21", "close": 217.04, "volume": 836655.0}, {"date": "2025-11-24", "close": 215.06, "volume": 637244.0}, {"date": "2025-11-25", "close": 223.86, "volume": 864844.0}, {"date": "2025-11-26", "close": 227.08, "volume": 590113.0}, {"date": "2025-11-28", "close": 227.56, "volume": 253530.0}, {"date": "2025-12-01", "close": 228.54, "volume": 841499.0}, {"date": "2025-12-02", "close": 239.55, "volume": 1323957.0}, {"date": "2025-12-03", "close": 237.01, "volume": 687539.0}, {"date": "2025-12-04", "close": 236.36, "volume": 364331.0}, {"date": "2025-12-05", "close": 237.36, "volume": 339338.0}, {"date": "2025-12-08", "close": 238.99, "volume": 497962.0}, {"date": "2025-12-09", "close": 237.25, "volume": 578928.0}, {"date": "2025-12-10", "close": 238.79, "volume": 393877.0}, {"date": "2025-12-11", "close": 241.7, "volume": 342664.0}, {"date": "2025-12-12", "close": 241.84, "volume": 308748.0}, {"date": "2025-12-15", "close": 240.71, "volume": 540218.0}, {"date": "2025-12-16", "close": 240.02, "volume": 368134.0}, {"date": "2025-12-17", "close": 237.82, "volume": 243510.0}, {"date": "2025-12-18", "close": 238.73, "volume": 343492.0}, {"date": "2025-12-19", "close": 239.3, "volume": 735837.0}, {"date": "2025-12-22", "close": 239.0, "volume": 527258.0}, {"date": "2025-12-23", "close": 239.8, "volume": 256147.0}, {"date": "2025-12-24", "close": 240.19, "volume": 187585.0}, {"date": "2025-12-26", "close": 240.83, "volume": 102890.0}, {"date": "2025-12-29", "close": 240.21, "volume": 211462.0}, {"date": "2025-12-30", "close": 237.78, "volume": 161116.0}, {"date": "2025-12-31", "close": 234.48, "volume": 201407.0}, {"date": "2026-01-02", "close": 243.44, "volume": 453435.0}, {"date": "2026-01-05", "close": 244.14, "volume": 348336.0}, {"date": "2026-01-06", "close": 244.91, "volume": 425698.0}, {"date": "2026-01-07", "close": 243.2, "volume": 297347.0}, {"date": "2026-01-08", "close": 247.49, "volume": 369710.0}, {"date": "2026-01-09", "close": 253.42, "volume": 673631.0}, {"date": "2026-01-12", "close": 255.59, "volume": 500329.0}, {"date": "2026-01-13", "close": 254.08, "volume": 447589.0}, {"date": "2026-01-14", "close": 259.0, "volume": 439812.0}, {"date": "2026-01-15", "close": 267.0, "volume": 850678.0}, {"date": "2026-01-16", "close": 264.08, "volume": 514256.0}, {"date": "2026-01-20", "close": 256.31, "volume": 475710.0}, {"date": "2026-01-21", "close": 261.54, "volume": 404777.0}, {"date": "2026-01-22", "close": 261.46, "volume": 529241.0}, {"date": "2026-01-23", "close": 259.51, "volume": 257747.0}, {"date": "2026-01-26", "close": 260.29, "volume": 307389.0}, {"date": "2026-01-27", "close": 260.55, "volume": 236518.0}, {"date": "2026-01-28", "close": 258.65, "volume": 555688.0}, {"date": "2026-01-29", "close": 258.16, "volume": 302839.0}, {"date": "2026-01-30", "close": 259.91, "volume": 352484.0}, {"date": "2026-02-02", "close": 261.38, "volume": 439306.0}, {"date": "2026-02-03", "close": 261.49, "volume": 457226.0}, {"date": "2026-02-04", "close": 260.95, "volume": 469557.0}, {"date": "2026-02-05", "close": 262.19, "volume": 519301.0}, {"date": "2026-02-06", "close": 265.98, "volume": 497129.0}, {"date": "2026-02-09", "close": 267.62, "volume": 440922.0}, {"date": "2026-02-10", "close": 268.0, "volume": 523296.0}, {"date": "2026-02-11", "close": 274.6, "volume": 471848.0}, {"date": "2026-02-12", "close": 266.91, "volume": 295967.0}, {"date": "2026-02-13", "close": 273.82, "volume": 707643.0}, {"date": "2026-02-17", "close": 269.08, "volume": 1053905.0}, {"date": "2026-02-18", "close": 276.25, "volume": 1096253.0}, {"date": "2026-02-19", "close": 281.34, "volume": 750863.0}, {"date": "2026-02-20", "close": 284.69, "volume": 813585.0}, {"date": "2026-02-23", "close": 280.82, "volume": 425177.0}, {"date": "2026-02-24", "close": 284.66, "volume": 551915.0}, {"date": "2026-02-25", "close": 286.04, "volume": 646748.0}, {"date": "2026-02-26", "close": 292.53, "volume": 589621.0}, {"date": "2026-02-27", "close": 293.2, "volume": 553049.0}, {"date": "2026-03-02", "close": 297.02, "volume": 532818.0}, {"date": "2026-03-03", "close": 297.15, "volume": 488197.0}, {"date": "2026-03-04", "close": 293.0, "volume": 543322.0}, {"date": "2026-03-05", "close": 289.74, "volume": 608426.0}, {"date": "2026-03-06", "close": 282.97, "volume": 489047.0}, {"date": "2026-03-09", "close": 285.9, "volume": 630274.0}, {"date": "2026-03-10", "close": 286.03, "volume": 424435.0}, {"date": "2026-03-11", "close": 289.53, "volume": 467730.0}, {"date": "2026-03-12", "close": 289.41, "volume": 488444.0}, {"date": "2026-03-13", "close": 288.93, "volume": 449026.0}, {"date": "2026-03-16", "close": 289.37, "volume": 503948.0}, {"date": "2026-03-17", "close": 290.55, "volume": 516438.0}, {"date": "2026-03-18", "close": 291.0, "volume": 594052.0}, {"date": "2026-03-19", "close": 289.46, "volume": 495728.0}, {"date": "2026-03-20", "close": 275.88, "volume": 940880.0}, {"date": "2026-03-23", "close": 286.1, "volume": 568752.0}, {"date": "2026-03-24", "close": 285.2, "volume": 626251.0}, {"date": "2026-03-25", "close": 288.29, "volume": 379052.0}, {"date": "2026-03-26", "close": 282.85, "volume": 361842.0}, {"date": "2026-03-27", "close": 279.0, "volume": 296110.0}, {"date": "2026-03-30", "close": 279.76, "volume": 440321.0}, {"date": "2026-03-31", "close": 286.73, "volume": 556278.0}, {"date": "2026-04-01", "close": 290.04, "volume": 385085.0}, {"date": "2026-04-02", "close": 297.0, "volume": 495013.0}, {"date": "2026-04-06", "close": 299.64, "volume": 395187.0}, {"date": "2026-04-07", "close": 298.86, "volume": 300348.0}, {"date": "2026-04-08", "close": 302.58, "volume": 895676.0}, {"date": "2026-04-09", "close": 302.16, "volume": 842349.0}, {"date": "2026-04-10", "close": 302.23, "volume": 310224.0}, {"date": "2026-04-13", "close": 303.6, "volume": 532522.0}, {"date": "2026-04-14", "close": 304.41, "volume": 469195.0}, {"date": "2026-04-15", "close": 296.0, "volume": 523435.0}, {"date": "2026-04-16", "close": 296.63, "volume": 736463.0}, {"date": "2026-04-17", "close": 300.7, "volume": 661060.0}, {"date": "2026-04-20", "close": 303.6, "volume": 352134.0}, {"date": "2026-04-21", "close": 304.82, "volume": 303442.0}, {"date": "2026-04-22", "close": 304.4, "volume": 289152.0}, {"date": "2026-04-23", "close": 310.32, "volume": 278167.0}, {"date": "2026-04-24", "close": 308.99, "volume": 314010.0}, {"date": "2026-04-27", "close": 307.33, "volume": 395076.0}, {"date": "2026-04-28", "close": 306.2, "volume": 197557.0}, {"date": "2026-04-29", "close": 306.44, "volume": 328228.0}, {"date": "2026-04-30", "close": 312.68, "volume": 429494.0}, {"date": "2026-05-01", "close": 311.43, "volume": 250017.0}, {"date": "2026-05-04", "close": 310.44, "volume": 349665.0}, {"date": "2026-05-05", "close": 313.7, "volume": 431202.0}, {"date": "2026-05-06", "close": 287.98, "volume": 2174356.0}, {"date": "2026-05-07", "close": 282.37, "volume": 1409678.0}, {"date": "2026-05-08", "close": 291.15, "volume": 1197967.0}, {"date": "2026-05-11", "close": 293.45, "volume": 445866.0}, {"date": "2026-05-12", "close": 296.39, "volume": 547712.0}, {"date": "2026-05-13", "close": 302.95, "volume": 463582.0}, {"date": "2026-05-14", "close": 308.4, "volume": 413650.0}, {"date": "2026-05-15", "close": 303.76, "volume": 711614.0}, {"date": "2026-05-18", "close": 301.71, "volume": 467549.0}, {"date": "2026-05-19", "close": 291.98, "volume": 870540.0}, {"date": "2026-05-20", "close": 291.4, "volume": 478201.0}, {"date": "2026-05-21", "close": 282.56, "volume": 606856.0}, {"date": "2026-05-22", "close": 286.92, "volume": 338524.0}, {"date": "2026-05-26", "close": 286.67, "volume": 417388.0}, {"date": "2026-05-27", "close": 282.76, "volume": 685634.0}, {"date": "2026-05-28", "close": 280.71, "volume": 436715.0}, {"date": "2026-05-29", "close": 281.03, "volume": 589018.0}, {"date": "2026-06-01", "close": 281.0, "volume": 443654.0}, {"date": "2026-06-02", "close": 275.99, "volume": 567416.0}, {"date": "2026-06-03", "close": 286.63, "volume": 483745.0}, {"date": "2026-06-04", "close": 286.9, "volume": 418026.0}, {"date": "2026-06-05", "close": 283.03, "volume": 371399.0}, {"date": "2026-06-08", "close": 278.36, "volume": 509586.0}, {"date": "2026-06-09", "close": 287.99, "volume": 512783.0}, {"date": "2026-06-10", "close": 288.64, "volume": 500620.0}, {"date": "2026-06-11", "close": 286.78, "volume": 331842.0}, {"date": "2026-06-12", "close": 287.78, "volume": 904248.0}, {"date": "2026-06-15", "close": 284.03, "volume": 531337.0}, {"date": "2026-06-16", "close": 290.62, "volume": 513511.0}, {"date": "2026-06-17", "close": 287.25, "volume": 454827.0}, {"date": "2026-06-18", "close": 288.6, "volume": 535299.0}, {"date": "2026-06-22", "close": 289.36, "volume": 390282.0}, {"date": "2026-06-23", "close": 289.87, "volume": 458439.0}, {"date": "2026-06-24", "close": 298.78, "volume": 550337.0}, {"date": "2026-06-25", "close": 299.39, "volume": 453591.0}, {"date": "2026-06-26", "close": 301.65, "volume": 712631.0}, {"date": "2026-06-29", "close": 299.8, "volume": 409815.0}, {"date": "2026-06-30", "close": 298.75, "volume": 453562.0}, {"date": "2026-07-01", "close": 290.74, "volume": 450171.0}, {"date": "2026-07-02", "close": 291.2, "volume": 426785.0}, {"date": "2026-07-06", "close": 294.56, "volume": 353529.0}, {"date": "2026-07-07", "close": 297.93, "volume": 230276.0}, {"date": "2026-07-08", "close": 300.96, "volume": 391604.0}, {"date": "2026-07-09", "close": 301.91, "volume": 464891.0}, {"date": "2026-07-10", "close": 304.13, "volume": 354685.0}, {"date": "2026-07-13", "close": 303.64, "volume": 350222.0}, {"date": "2026-07-14", "close": 305.16, "volume": 339552.0}, {"date": "2026-07-15", "close": 303.37, "volume": 323858.0}, {"date": "2026-07-16", "close": 310.57, "volume": 490424.0}, {"date": "2026-07-17", "close": 310.58, "volume": 846903.0}, {"date": "2026-07-20", "close": 310.22, "volume": 439520.0}, {"date": "2026-07-21", "close": 305.16, "volume": 406812.0}, {"date": "2026-07-22", "close": 306.27, "volume": 297133.0}, {"date": "2026-07-23", "close": 306.47, "volume": 310470.0}, {"date": "2026-07-24", "close": 303.74, "volume": 418385.0}, {"date": "2026-07-27", "close": 301.75, "volume": 511908.0}, {"date": "2026-07-28", "close": 303.67, "volume": 677086.0}, {"date": "2026-07-29", "close": 326.34, "volume": 1490277.0}, {"date": "2026-07-30", "close": 317.15, "volume": 724183.0}, {"date": "2026-07-31", "close": 312.88, "volume": 372282.0}, {"date": "2026-08-03", "close": 310.98, "volume": 417210.0}, {"date": "2026-08-04", "close": 310.61, "volume": 506248.0}, {"date": "2026-08-05", "close": 309.24, "volume": 407272.0}, {"date": "2026-08-06", "close": 307.64, "volume": 315774.0}, {"date": "2026-08-07", "close": 308.17, "volume": 345826.0}, {"date": "2026-08-10", "close": 310.0, "volume": 406779.0}, {"date": "2026-08-11", "close": 311.55, "volume": 254181.0}, {"date": "2026-08-12", "close": 316.65, "volume": 518174.0}, {"date": "2026-08-13", "close": 320.24, "volume": 534527.0}, {"date": "2026-08-14", "close": 321.98, "volume": 552802.0}, {"date": "2026-08-17", "close": 326.05, "volume": 582794.0}, {"date": "2026-08-18", "close": 319.5, "volume": 544835.0}, {"date": "2026-08-19", "close": 325.22, "volume": 718196.0}, {"date": "2026-08-20", "close": 321.95, "volume": 529185.0}, {"date": "2026-08-21", "close": 315.98, "volume": 315155.0}, {"date": "2026-08-24", "close": 313.74, "volume": 362742.0}, {"date": "2026-08-25", "close": 308.48, "volume": 268155.0}, {"date": "2026-08-26", "close": 313.67, "volume": 321150.0}, {"date": "2026-08-27", "close": 311.81, "volume": 265472.0}, {"date": "2026-08-28", "close": 310.71, "volume": 379207.0}, {"date": "2026-08-31", "close": 315.25, "volume": 549592.0}, {"date": "2026-09-01", "close": 315.25, "volume": 364363.0}, {"date": "2026-09-02", "close": 315.22, "volume": 494657.0}, {"date": "2026-09-03", "close": 318.65, "volume": 273550.0}, {"date": "2026-09-04", "close": 317.1, "volume": 224420.0}, {"date": "2026-09-08", "close": 317.13, "volume": 405236.0}, {"date": "2026-09-09", "close": 315.7, "volume": 344410.0}, {"date": "2026-09-10", "close": 320.94, "volume": 382155.0}, {"date": "2026-09-11", "close": 322.82, "volume": 241014.0}, {"date": "2026-09-14", "close": 322.99, "volume": 360354.0}, {"date": "2026-09-15", "close": 318.2, "volume": 370859.0}, {"date": "2026-09-16", "close": 318.96, "volume": 521606.0}, {"date": "2026-09-17", "close": 315.55, "volume": 345773.0}, {"date": "2026-09-18", "close": 315.8, "volume": 538244.0}, {"date": "2026-09-21", "close": 311.43, "volume": 447068.0}, {"date": "2026-09-22", "close": 312.85, "volume": 481073.0}, {"date": "2026-09-23", "close": 313.15, "volume": 429887.0}, {"date": "2026-09-24", "close": 316.07, "volume": 437347.0}, {"date": "2026-09-25", "close": 313.04, "volume": 310530.0}, {"date": "2026-09-28", "close": 313.26, "volume": 347164.0}, {"date": "2026-09-29", "close": 311.68, "volume": 282954.0}, {"date": "2026-09-30", "close": 310.23, "volume": 419871.0}, {"date": "2026-10-01", "close": 312.51, "volume": 325903.0}, {"date": "2026-10-02", "close": 318.51, "volume": 424055.0}, {"date": "2026-10-05", "close": 322.37, "volume": 480699.0}, {"date": "2026-10-06", "close": 318.06, "volume": 399288.0}, {"date": "2026-10-07", "close": 315.54, "volume": 426230.0}, {"date": "2026-10-08", "close": 317.34, "volume": 238438.0}, {"date": "2026-10-09", "close": 316.93, "volume": 230951.0}, {"date": "2026-10-12", "close": 319.02, "volume": 358328.0}, {"date": "2026-10-13", "close": 317.38, "volume": 270885.0}, {"date": "2026-10-14", "close": 319.24, "volume": 448589.0}, {"date": "2026-10-15", "close": 319.78, "volume": 628462.0}, {"date": "2026-10-16", "close": 320.06, "volume": 491701.0}, {"date": "2026-10-19", "close": 316.61, "volume": 339025.0}, {"date": "2026-10-20", "close": 316.28, "volume": 344535.0}, {"date": "2026-10-21", "close": 319.26, "volume": 487503.0}, {"date": "2026-10-22", "close": 320.96, "volume": 437853.0}, {"date": "2026-10-23", "close": 318.76, "volume": 450908.0}, {"date": "2026-10-26", "close": 317.09, "volume": 506619.0}, {"date": "2026-10-27", "close": 312.92, "volume": 674714.0}, {"date": "2026-10-28", "close": 313.27, "volume": 1074461.0}, {"date": "2026-10-29", "close": 309.33, "volume": 691662.0}, {"date": "2026-10-30", "close": 302.12, "volume": 637752.0}], "refreshing": false}