{"ticker": "CRL", "overview": {"cik": "1100682", "ticker": "CRL", "name": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "sic": "8731", "announcements": [{"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001969223-26-001084", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001969223-26-001083", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001952784-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001969223-26-001063", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000144", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001100682-26-000142", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002294", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000140", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001969223-26-000955", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001969223-26-000932", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000918", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000130", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000275", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000886", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000885", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000874", "price_sensitive": false}]}, "description": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC. trades as CRL on the NYSE and is registered in the United States, classified under Services-Commercial Physical & Biological Research (SIC 8731). Privy Trades holds 1,469 insider filings for the company, from July 2003 to October 2026. Across those, 36 insiders disclosed 11 open-market purchases totalling $5.14M against 688 sales totalling $625.51M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 11, "buy_sum": 5143458.475, "sell_n": 688, "sell_sum": 625509931.549, "net": -620366473.074, "insiders": 36, "first_date": "2003-07-01", "last_date": "2026-10-22"}, "metrics": {"ticker": "CRL", "has_prices": true, "as_of": "2026-08-07", "last": 267.49, "prev_close": 265.51, "change": 1.9800000000000182, "change_pct": 0.0074573462393130886, "session_volume": 612509.0, "vwap_5": 253.71220674990198, "vwap_20": 236.29992831119594, "vwap_60": 204.6811855999813, "vwap_250": 181.70540594289005, "high_52w": 267.49, "low_52w": 149.93, "avg_volume_20": 914703.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001100682-26-000153", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "James C. Foster", "who_key": "FOSTER JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8414700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "A board member cashes out $8.4M of CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1141722/000110068226000153/0001100682-26-000153-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16783}, {"id": "0001100682-26-000151", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Shannon M. Parisotto", "who_key": "Parisotto Shannon M", "role": "CEVP, Disc & Safety Assessment", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 742547.9600000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider trims $743K of CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1952784/000110068226000151/0001100682-26-000151-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18223}, {"id": "13DG-0000315066-26-002294", "src": "13DG", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Charles River Laboratories International, Inc.", "who_key": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC. moves to a 10.2% passive stake in CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/0000315066-26-002294-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001100682-26-000140", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "James C. Foster", "who_key": "FOSTER JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10068300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "$10.1M sale: A board member lightens up on CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1141722/000110068226000140/0001100682-26-000140-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100303}, {"id": "0001100682-26-000138", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Birgit Girshick", "who_key": "Girshick Birgit", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1732091/000110068226000138/0001100682-26-000138-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108943}, {"id": "0001100682-26-000136", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Shannon M. Parisotto", "who_key": "Parisotto Shannon M", "role": "CEVP, Disc & Safety Assessment", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 599710.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider sells $600K of CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1952784/000110068226000136/0001100682-26-000136-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108943}, {"id": "0001100682-26-000134", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Nancy C. Andrews", "who_key": "Andrews Nancy C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 163442.52000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Board member offloads $163K of CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1804999/000110068226000134/0001100682-26-000134-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110383}, {"id": "13DG-0000914208-26-000275", "src": "13DG", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Charles River Laboratories International, Inc.", "who_key": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC. takes a 6.2% passive stake in CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/0000914208-26-000275-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "0001100682-26-000132", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Birgit Girshick", "who_key": "Girshick Birgit", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1819349.9999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The CEO takes $1.8M off the table in CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1732091/000110068226000132/0001100682-26-000132-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120463}, {"id": "0001100682-26-000130", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Shannon M. Parisotto", "who_key": "Parisotto Shannon M", "role": "CEVP, Disc & Safety Assessment", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1038657.2400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider trims $1M of CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1952784/000110068226000130/0001100682-26-000130-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120463}, {"id": "0001100682-26-000128", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Joseph W. LaPlume", "who_key": "LaPlume Joseph W", "role": "EVP, Corp Strategy & Develop", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767215/000110068226000128/0001100682-26-000128-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121903}, {"id": "0001100682-26-000126", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "James C. Foster", "who_key": "FOSTER JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7901575.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Big sell in CRL \u2014 A board member offloads $7.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1141722/000110068226000126/0001100682-26-000126-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121903}, {"id": "0001100682-26-000124", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Michael Gunnar Knell", "who_key": "Knell Michael Gunnar", "role": "SVP, Finance and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1730249.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Big sell in CRL \u2014 An insider offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1543779/000110068226000124/0001100682-26-000124-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127663}, {"id": "0001100682-26-000122", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Victoria L. Creamer", "who_key": "Creamer Victoria L", "role": "EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1083029.6400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "$1.1M sale: A top exec lightens up on CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1632780/000110068226000122/0001100682-26-000122-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127663}, {"id": "13DG-0000315066-26-001960", "src": "13DG", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Charles River Laboratories International, Inc.", "who_key": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC. moves to a 8.8% passive stake in CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/0000315066-26-001960-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "0001100682-26-000111", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "James C. Foster", "who_key": "FOSTER JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16875000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "A director trims CRL: $16.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000111/0001100682-26-000111-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182383}, {"id": "0001100682-26-000105", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Shannon M. Parisotto", "who_key": "Parisotto Shannon M", "role": "CEVP, Disc & Safety Assessment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000105/0001100682-26-000105-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216943}, {"id": "0001100682-26-000107", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Birgit Girshick", "who_key": "Girshick Birgit", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000107/0001100682-26-000107-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216943}, {"id": "0001100682-26-000109", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "James C. Foster", "who_key": "FOSTER JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000109/0001100682-26-000109-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216943}, {"id": "0001100682-26-000103", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Steven Barg", "who_key": "Barg Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 73761.37999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000103/0001100682-26-000103-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221263}, {"id": "0001100682-26-000087", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Shannon M. Parisotto", "who_key": "Parisotto Shannon M", "role": "CEVP, Disc & Safety Assessment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 918368.2200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000087/0001100682-26-000087-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224143}, {"id": "0001100682-26-000089", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Victoria L. Creamer", "who_key": "Creamer Victoria L", "role": "EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1074320.9500000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000089/0001100682-26-000089-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224143}, {"id": "0001100682-26-000093", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Birgit Girshick", "who_key": "Girshick Birgit", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2085935.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000093/0001100682-26-000093-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224143}, {"id": "0001100682-26-000095", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Michael Gunnar Knell", "who_key": "Knell Michael Gunnar", "role": "SVP, Finance and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 368106.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000095/0001100682-26-000095-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224143}, {"id": "0001100682-26-000097", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Joseph W. LaPlume", "who_key": "LaPlume Joseph W", "role": "EVP, Corp Strategy & Develop", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1126907.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000097/0001100682-26-000097-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224143}, {"id": "0001100682-26-000099", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Mark Mintz", "who_key": "Mintz Mark", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 524601.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "C-suite exec files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000099/0001100682-26-000099-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224143}, {"id": "0001100682-26-000091", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "James C. Foster", "who_key": "FOSTER JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 288413.16000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000091/0001100682-26-000091-index.htm", "trade_date": "2026-05-30", "timestamp": "2026-05-30", "mins": 225583}, {"id": "0001100682-26-000101", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Glenn Coleman", "who_key": "Coleman Glenn", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1199914.4000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000101/0001100682-26-000101-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001100682-26-000075", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Joseph W. LaPlume", "who_key": "LaPlume Joseph W", "role": "EVP, Corp Strategy & Develop", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 67947.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000075/0001100682-26-000075-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229903}, {"id": "0001100682-26-000077", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Michael Gunnar Knell", "who_key": "Knell Michael Gunnar", "role": "SVP, Finance and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13814.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on CRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000077/0001100682-26-000077-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229903}], "recent_buys": [{"id": "0001100682-26-000024", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Joseph W. LaPlume", "who_key": "LaPlume Joseph W", "role": "EVP, Corp Strategy & Develop", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4363.5, "score": 18.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider puts $4K into CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000024/0001100682-26-000024-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352303}, {"id": "0001127602-25-006253", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "James C. Foster", "who_key": "FOSTER JAMES C", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1002435.75, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO loads up: $1M into CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760225006253/0001127602-25-006253-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893743}, {"id": "0001127602-25-006251", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Birgit Girshick", "who_key": "Girshick Birgit", "role": "Corporate Executive VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 249249.82, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying CRL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760225006251/0001127602-25-006251-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893743}, {"id": "0001127602-23-028148", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Birgit Girshick", "who_key": "Girshick Birgit", "role": "Corporate Executive VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 248298.03999999998, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 4 insiders into CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760223028148/0001127602-23-028148-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553263}, {"id": "0001127602-23-027415", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "James C. Foster", "who_key": "FOSTER JAMES C", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000641.0000000001, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CRL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760223027415/0001127602-23-027415-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561903}, {"id": "0001127602-23-023362", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Richard F. Wallman", "who_key": "WALLMAN RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198786.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CRL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760223023362/0001127602-23-023362-index.htm", "trade_date": "2023-08-24", "timestamp": "2023-08-24", "mins": 1679983}, {"id": "0001127602-23-007053", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Richard F. Wallman", "who_key": "WALLMAN RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 386277.5, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "5 insiders pile into CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760223007053/0001127602-23-007053-index.htm", "trade_date": "2023-02-23", "timestamp": "2023-02-23", "mins": 1942063}, {"id": "0001127602-22-026970", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Richard F. Wallman", "who_key": "WALLMAN RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 328350.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying CRL \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760222026970/0001127602-22-026970-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061583}, {"id": "0001127602-20-027931", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Richard F. Wallman", "who_key": "WALLMAN RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1679006.4649999999, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 5 buying CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220027931/0001127602-20-027931-index.htm", "trade_date": "2020-11-02", "timestamp": "2020-11-02", "mins": 3155983}, {"id": "0001209191-07-011846", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL INC", "who": "John C. Ho", "who_key": "Ho John C", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4110.4, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 5 buying CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000120919107011846/0001209191-07-011846-index.htm", "trade_date": "2006-09-06", "timestamp": "2006-09-06", "mins": 10602223}, {"id": "0001100682-04-000096", "src": "INSIDERS", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL INC", "who": "Nancy Gillett", "who_key": "GILLETT NANCY", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41940.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "6 insiders now buying CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068204000096/0001100682-04-000096-index.htm", "trade_date": "2004-11-05", "timestamp": "2004-11-05", "mins": 11567023}], "institutional": [{"id": "13DG-0000315066-26-002294", "src": "13DG", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Charles River Laboratories International, Inc.", "who_key": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC. moves to a 10.2% passive stake in CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/0000315066-26-002294-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91663}, {"id": "13DG-0000914208-26-000275", "src": "13DG", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Charles River Laboratories International, Inc.", "who_key": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC. takes a 6.2% passive stake in CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/0000914208-26-000275-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "13DG-0000315066-26-001960", "src": "13DG", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Charles River Laboratories International, Inc.", "who_key": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC. moves to a 8.8% passive stake in CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/0000315066-26-001960-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0000315066-26-001147", "src": "13DG", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Charles River Laboratories International, Inc.", "who_key": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC. takes a 7% passive stake in CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/0000315066-26-001147-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260143}, {"id": "13DG-0000914208-26-000115", "src": "13DG", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Charles River Laboratories International, Inc.", "who_key": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC. moves to a 4.9% passive stake in CRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/0000914208-26-000115-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260143}, {"id": "13DG-0002100119-26-000348", "src": "13DG", "ticker": "CRL", "cik": "1100682", "company": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "company_raw": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "who": "Charles River Laboratories International, Inc.", "who_key": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC. crosses 5% of CRL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/0002100119-26-000348-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}], "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": "Charles River Laboratories International, Inc. Common Stock", "new_value": "CHARLES RIVER LABORATORIES INTERNATIONAL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001100682", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001100682", "applied": 1, "detected_at": "2026-09-11T07:46:02.318783"}]}, "key_people": [{"who": "James C. Foster", "who_key": "FOSTER JAMES C", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2003076.75, "sold": 309651678.2491, "net": -307648601.4991, "trades": 199, "top_score": 61.5, "lean": "selling", "history": [{"action": "SELL", "amount": 8414700.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141722/000110068226000153/0001100682-26-000153-index.htm"}, {"action": "SELL", "amount": 10068300.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141722/000110068226000140/0001100682-26-000140-index.htm"}, {"action": "SELL", "amount": 7901575.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141722/000110068226000126/0001100682-26-000126-index.htm"}, {"action": "SELL", "amount": 16875000.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068226000111/0001100682-26-000111-index.htm"}, {"action": "BUY", "amount": 1002435.75, "date": "2025-02-20", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760225006253/0001127602-25-006253-index.htm"}, {"action": "SELL", "amount": 6250000.0, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760224021581/0001127602-24-021581-index.htm"}, {"action": "BUY", "amount": 1000641.0000000001, "date": "2023-11-14", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760223027415/0001127602-23-027415-index.htm"}, {"action": "SELL", "amount": 5000017.28, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760223005808/0001127602-23-005808-index.htm"}, {"action": "SELL", "amount": 5841869.457400001, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760222006781/0001127602-22-006781-index.htm"}, {"action": "SELL", "amount": 5033328.2241, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760222006351/0001127602-22-006351-index.htm"}, {"action": "SELL", "amount": 6309137.3757, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760222005478/0001127602-22-005478-index.htm"}, {"action": "SELL", "amount": 4017867.3976, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221023425/0001127602-21-023425-index.htm"}, {"action": "SELL", "amount": 3181749.3059, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221018882/0001127602-21-018882-index.htm"}, {"action": "SELL", "amount": 2573770.4328, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221016094/0001127602-21-016094-index.htm"}, {"action": "SELL", "amount": 6836606.9711, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221007890/0001127602-21-007890-index.htm"}, {"action": "SELL", "amount": 10612695.5649, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221007525/0001127602-21-007525-index.htm"}, {"action": "SELL", "amount": 8550556.4994, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221005677/0001127602-21-005677-index.htm"}, {"action": "SELL", "amount": 5112266.8272, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220027994/0001127602-20-027994-index.htm"}, {"action": "SELL", "amount": 5219771.2692, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220023257/0001127602-20-023257-index.htm"}, {"action": "SELL", "amount": 3051125.0, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220017151/0001127602-20-017151-index.htm"}, {"action": "SELL", "amount": 2835432.6382, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220016380/0001127602-20-016380-index.htm"}, {"action": "SELL", "amount": 4076411.0105, "date": "2020-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220008102/0001127602-20-008102-index.htm"}, {"action": "SELL", "amount": 7888923.052000001, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220007853/0001127602-20-007853-index.htm"}, {"action": "SELL", "amount": 2578439.64, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220005586/0001127602-20-005586-index.htm"}, {"action": "SELL", "amount": 485076.62, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219009098/0001127602-19-009098-index.htm"}], "latest": {"action": "SELL", "amount": 8414700.0, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1141722/000110068226000153/0001100682-26-000153-index.htm"}}, {"who": "David P. Johst", "who_key": "JOHST DAVID P", "role": "Corporate Executive VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 42624610.89, "net": -42624610.89, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3556341.22, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219034723/0001127602-19-034723-index.htm"}, {"action": "SELL", "amount": 3176416.0, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218032479/0001127602-18-032479-index.htm"}, {"action": "SELL", "amount": 2723490.0, "date": "2017-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217029532/0001127602-17-029532-index.htm"}, {"action": "SELL", "amount": 3080931.7, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217011423/0001127602-17-011423-index.htm"}, {"action": "SELL", "amount": 653539.84, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217011425/0001127602-17-011425-index.htm"}, {"action": "SELL", "amount": 1088100.0, "date": "2017-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217003242/0001127602-17-003242-index.htm"}, {"action": "SELL", "amount": 2488146.15, "date": "2016-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216043951/0001127602-16-043951-index.htm"}, {"action": "SELL", "amount": 317379.0, "date": "2015-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215001567/0001127602-15-001567-index.htm"}, {"action": "SELL", "amount": 1696500.0, "date": "2015-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215001425/0001127602-15-001425-index.htm"}, {"action": "SELL", "amount": 456171.48, "date": "2014-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214033790/0001127602-14-033790-index.htm"}, {"action": "SELL", "amount": 4785920.0, "date": "2014-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214030563/0001127602-14-030563-index.htm"}, {"action": "SELL", "amount": 1145500.0, "date": "2014-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214001874/0001127602-14-001874-index.htm"}, {"action": "SELL", "amount": 2581800.0, "date": "2013-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213032788/0001127602-13-032788-index.htm"}, {"action": "SELL", "amount": 1233750.0, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213024569/0001127602-13-024569-index.htm"}, {"action": "SELL", "amount": 766710.0, "date": "2013-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213010789/0001127602-13-010789-index.htm"}, {"action": "SELL", "amount": 1123850.0, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213010347/0001127602-13-010347-index.htm"}, {"action": "SELL", "amount": 679715.0, "date": "2012-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760212021994/0001127602-12-021994-index.htm"}, {"action": "SELL", "amount": 872000.0, "date": "2011-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760211019813/0001127602-11-019813-index.htm"}, {"action": "SELL", "amount": 872000.0, "date": "2011-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760211019875/0001127602-11-019875-index.htm"}, {"action": "SELL", "amount": 681480.0, "date": "2011-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760211012596/0001127602-11-012596-index.htm"}, {"action": "SELL", "amount": 761390.0, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760209017846/0001127602-09-017846-index.htm"}, {"action": "SELL", "amount": 1340569.0, "date": "2007-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000120919107071635/0001209191-07-071635-index.htm"}, {"action": "SELL", "amount": 1220000.0, "date": "2007-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000120919107062540/0001209191-07-062540-index.htm"}, {"action": "SELL", "amount": 1400019.0, "date": "2007-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000120919107046958/0001209191-07-046958-index.htm"}, {"action": "SELL", "amount": 1060000.0, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000120919107034733/0001209191-07-034733-index.htm"}], "latest": {"action": "SELL", "amount": 3556341.22, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219034723/0001127602-19-034723-index.htm"}}, {"who": "Thomas F. Ackerman", "who_key": "ACKERMAN THOMAS F", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 28680748.0682, "net": -28680748.0682, "trades": 56, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 356713.35, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216042294/0001127602-16-042294-index.htm"}, {"action": "SELL", "amount": 454567.88, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216042297/0001127602-16-042297-index.htm"}, {"action": "SELL", "amount": 163605.0, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216042299/0001127602-16-042299-index.htm"}, {"action": "SELL", "amount": 800000.0, "date": "2015-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215034574/0001127602-15-034574-index.htm"}, {"action": "SELL", "amount": 750000.0, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215032127/0001127602-15-032127-index.htm"}, {"action": "SELL", "amount": 1512971.0, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215030490/0001127602-15-030490-index.htm"}, {"action": "SELL", "amount": 377664.76, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215025108/0001127602-15-025108-index.htm"}, {"action": "SELL", "amount": 274974.2, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215017640/0001127602-15-017640-index.htm"}, {"action": "SELL", "amount": 78168.0, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215017644/0001127602-15-017644-index.htm"}, {"action": "SELL", "amount": 323397.8, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215006665/0001127602-15-006665-index.htm"}, {"action": "SELL", "amount": 44248.0, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215006668/0001127602-15-006668-index.htm"}, {"action": "SELL", "amount": 700000.0, "date": "2015-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215003043/0001127602-15-003043-index.htm"}, {"action": "SELL", "amount": 637039.24, "date": "2014-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214032602/0001127602-14-032602-index.htm"}, {"action": "SELL", "amount": 2346500.0, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214030979/0001127602-14-030979-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2014-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214028602/0001127602-14-028602-index.htm"}, {"action": "SELL", "amount": 1372053.14, "date": "2014-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214025912/0001127602-14-025912-index.htm"}, {"action": "SELL", "amount": 1276171.95, "date": "2014-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214025913/0001127602-14-025913-index.htm"}, {"action": "SELL", "amount": 275619.68, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214016557/0001127602-14-016557-index.htm"}, {"action": "SELL", "amount": 463564.3, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214016565/0001127602-14-016565-index.htm"}, {"action": "SELL", "amount": 25679.0, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214016568/0001127602-14-016568-index.htm"}, {"action": "SELL", "amount": 812660.8125, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214007305/0001127602-14-007305-index.htm"}, {"action": "SELL", "amount": 58345.6, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214007308/0001127602-14-007308-index.htm"}, {"action": "SELL", "amount": 58345.6, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214007312/0001127602-14-007312-index.htm"}, {"action": "SELL", "amount": 58345.6, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214007317/0001127602-14-007317-index.htm"}, {"action": "SELL", "amount": 263614.5, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213035573/0001127602-13-035573-index.htm"}], "latest": {"action": "SELL", "amount": 356713.35, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216042294/0001127602-16-042294-index.htm"}}, {"who": "Nancy Gillett", "who_key": "GILLETT NANCY", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 41940.0, "sold": 23427342.1608, "net": -23385402.1608, "trades": 48, "top_score": 42.1, "lean": "selling", "history": [{"action": "SELL", "amount": 526125.23, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216045001/0001127602-16-045001-index.htm"}, {"action": "SELL", "amount": 735213.0, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216045005/0001127602-16-045005-index.htm"}, {"action": "SELL", "amount": 383552.83, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216045009/0001127602-16-045009-index.htm"}, {"action": "SELL", "amount": 62327.65, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216045018/0001127602-16-045018-index.htm"}, {"action": "SELL", "amount": 267981.0, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216043947/0001127602-16-043947-index.htm"}, {"action": "SELL", "amount": 485325.00000000006, "date": "2016-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216041698/0001127602-16-041698-index.htm"}, {"action": "SELL", "amount": 335948.762, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215009383/0001127602-15-009383-index.htm"}, {"action": "SELL", "amount": 213306.4, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215009286/0001127602-15-009286-index.htm"}, {"action": "SELL", "amount": 381726.1, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215008508/0001127602-15-008508-index.htm"}, {"action": "SELL", "amount": 459537.75, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215008733/0001127602-15-008733-index.htm"}, {"action": "SELL", "amount": 881475.91, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215008735/0001127602-15-008735-index.htm"}, {"action": "SELL", "amount": 2293162.73, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214031183/0001127602-14-031183-index.htm"}, {"action": "SELL", "amount": 69485.0, "date": "2014-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214030708/0001127602-14-030708-index.htm"}, {"action": "SELL", "amount": 589971.1, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214010657/0001127602-14-010657-index.htm"}, {"action": "SELL", "amount": 805033.69, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214010434/0001127602-14-010434-index.htm"}, {"action": "SELL", "amount": 265997.65, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214009931/0001127602-14-009931-index.htm"}, {"action": "SELL", "amount": 341378.68, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214009936/0001127602-14-009936-index.htm"}, {"action": "SELL", "amount": 48840.74, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214009940/0001127602-14-009940-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214009157/0001127602-14-009157-index.htm"}, {"action": "SELL", "amount": 235834.96000000002, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214007771/0001127602-14-007771-index.htm"}, {"action": "SELL", "amount": 1294865.5025, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213031700/0001127602-13-031700-index.htm"}, {"action": "SELL", "amount": 1439210.93, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213010352/0001127602-13-010352-index.htm"}, {"action": "SELL", "amount": 140956.9, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213010355/0001127602-13-010355-index.htm"}, {"action": "SELL", "amount": 288912.21, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213010306/0001127602-13-010306-index.htm"}, {"action": "SELL", "amount": 768145.84, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213010308/0001127602-13-010308-index.htm"}], "latest": {"action": "SELL", "amount": 526125.23, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216045001/0001127602-16-045001-index.htm"}}, {"who": "David Ross Smith", "who_key": "Smith David Ross", "role": "Corporate Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22982665.8098, "net": -22982665.8098, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2532920.5752999997, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760222008258/0001127602-22-008258-index.htm"}, {"action": "SELL", "amount": 712954.205, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221023436/0001127602-21-023436-index.htm"}, {"action": "SELL", "amount": 1123718.1775, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221015655/0001127602-21-015655-index.htm"}, {"action": "SELL", "amount": 1268850.0, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221014394/0001127602-21-014394-index.htm"}, {"action": "SELL", "amount": 640000.0, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221013835/0001127602-21-013835-index.htm"}, {"action": "SELL", "amount": 1266646.8926000001, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221008729/0001127602-21-008729-index.htm"}, {"action": "SELL", "amount": 2515685.7056, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221007205/0001127602-21-007205-index.htm"}, {"action": "SELL", "amount": 1243788.4164, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221000746/0001127602-21-000746-index.htm"}, {"action": "SELL", "amount": 715443.8348000001, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220023248/0001127602-20-023248-index.htm"}, {"action": "SELL", "amount": 282600.0, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220015882/0001127602-20-015882-index.htm"}, {"action": "SELL", "amount": 679534.838, "date": "2020-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220008104/0001127602-20-008104-index.htm"}, {"action": "SELL", "amount": 1368952.8026, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220007487/0001127602-20-007487-index.htm"}, {"action": "SELL", "amount": 766318.5, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220005367/0001127602-20-005367-index.htm"}, {"action": "SELL", "amount": 162821.4, "date": "2019-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219026518/0001127602-19-026518-index.htm"}, {"action": "SELL", "amount": 304435.32, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219009119/0001127602-19-009119-index.htm"}, {"action": "SELL", "amount": 566014.8, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219008788/0001127602-19-008788-index.htm"}, {"action": "SELL", "amount": 224579.43, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219008790/0001127602-19-008790-index.htm"}, {"action": "SELL", "amount": 608574.51, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219008349/0001127602-19-008349-index.htm"}, {"action": "SELL", "amount": 581710.0, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219008352/0001127602-19-008352-index.htm"}, {"action": "SELL", "amount": 250960.932, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218032963/0001127602-18-032963-index.htm"}, {"action": "SELL", "amount": 149948.25, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218025253/0001127602-18-025253-index.htm"}, {"action": "SELL", "amount": 98498.5, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218016117/0001127602-18-016117-index.htm"}, {"action": "SELL", "amount": 565413.655, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218009502/0001127602-18-009502-index.htm"}, {"action": "SELL", "amount": 10843.0, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218009506/0001127602-18-009506-index.htm"}, {"action": "SELL", "amount": 233282.54, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218009309/0001127602-18-009309-index.htm"}], "latest": {"action": "SELL", "amount": 2532920.5752999997, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760222008258/0001127602-22-008258-index.htm"}}, {"who": "Davide Molho", "who_key": "Molho Davide", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20526589.254, "net": -20526589.254, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2346625.0, "date": "2018-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218023857/0001127602-18-023857-index.htm"}, {"action": "SELL", "amount": 1450000.0, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218023803/0001127602-18-023803-index.htm"}, {"action": "SELL", "amount": 1335120.0, "date": "2018-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218023565/0001127602-18-023565-index.htm"}, {"action": "SELL", "amount": 678150.0, "date": "2017-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217029530/0001127602-17-029530-index.htm"}, {"action": "SELL", "amount": 643372.5, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217027112/0001127602-17-027112-index.htm"}, {"action": "SELL", "amount": 636346.8200000001, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217027114/0001127602-17-027114-index.htm"}, {"action": "SELL", "amount": 289296.825, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217027116/0001127602-17-027116-index.htm"}, {"action": "SELL", "amount": 1094800.0, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217022067/0001127602-17-022067-index.htm"}, {"action": "SELL", "amount": 1019021.9249999999, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217019798/0001127602-17-019798-index.htm"}, {"action": "SELL", "amount": 1054530.0, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217012040/0001127602-17-012040-index.htm"}, {"action": "SELL", "amount": 286254.274, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217011428/0001127602-17-011428-index.htm"}, {"action": "SELL", "amount": 662445.97, "date": "2016-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216061629/0001127602-16-061629-index.htm"}, {"action": "SELL", "amount": 2453360.0, "date": "2016-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760216049053/0001127602-16-049053-index.htm"}, {"action": "SELL", "amount": 1411550.0, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760215006123/0001127602-15-006123-index.htm"}, {"action": "SELL", "amount": 605372.84, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214032258/0001127602-14-032258-index.htm"}, {"action": "SELL", "amount": 1058546.99, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214031023/0001127602-14-031023-index.htm"}, {"action": "SELL", "amount": 300571.1, "date": "2014-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214027257/0001127602-14-027257-index.htm"}, {"action": "SELL", "amount": 1591442.86, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214011031/0001127602-14-011031-index.htm"}, {"action": "SELL", "amount": 97432.5, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760214011034/0001127602-14-011034-index.htm"}, {"action": "SELL", "amount": 1012653.65, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213032029/0001127602-13-032029-index.htm"}, {"action": "SELL", "amount": 311532.0, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213025872/0001127602-13-025872-index.htm"}, {"action": "SELL", "amount": 188164.0, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760213024444/0001127602-13-024444-index.htm"}], "latest": {"action": "SELL", "amount": 2346625.0, "date": "2018-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218023857/0001127602-18-023857-index.htm"}}, {"who": "William D. Barbo", "who_key": "Barbo William D", "role": "Corporate Executive VP & CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19460687.6149, "net": -19460687.6149, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1006425.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760224006706/0001127602-24-006706-index.htm"}, {"action": "SELL", "amount": 1251954.12, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760223022488/0001127602-23-022488-index.htm"}, {"action": "SELL", "amount": 704814.0835, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000095010322020817/0000950103-22-020817-index.htm"}, {"action": "SELL", "amount": 4989751.5778, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221023431/0001127602-21-023431-index.htm"}, {"action": "SELL", "amount": 1349339.8196, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760221008726/0001127602-21-008726-index.htm"}, {"action": "SELL", "amount": 508015.115, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220028232/0001127602-20-028232-index.htm"}, {"action": "SELL", "amount": 2295299.6537, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220009777/0001127602-20-009777-index.htm"}, {"action": "SELL", "amount": 1187698.6753, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760220005459/0001127602-20-005459-index.htm"}, {"action": "SELL", "amount": 613919.115, "date": "2019-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219020216/0001127602-19-020216-index.htm"}, {"action": "SELL", "amount": 157829.63, "date": "2019-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219020218/0001127602-19-020218-index.htm"}, {"action": "SELL", "amount": 747921.11, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219009090/0001127602-19-009090-index.htm"}, {"action": "SELL", "amount": 1578851.85, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219009093/0001127602-19-009093-index.htm"}, {"action": "SELL", "amount": 1150071.875, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760219009095/0001127602-19-009095-index.htm"}, {"action": "SELL", "amount": 250741.4, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760218007667/0001127602-18-007667-index.htm"}, {"action": "SELL", "amount": 399632.0, "date": "2017-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217026054/0001127602-17-026054-index.htm"}, {"action": "SELL", "amount": 1101409.09, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217010548/0001127602-17-010548-index.htm"}, {"action": "SELL", "amount": 167013.5, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760217010566/0001127602-17-010566-index.htm"}], "latest": {"action": "SELL", "amount": 1006425.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000112760224006706/0001127602-24-006706-index.htm"}}, {"who": "Walter S. Nimmo", "who_key": "NIMMO WALTER S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18571161.4182, "net": -18571161.4182, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2350008.34, "date": "2005-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000120919105012512/0001209191-05-012512-index.htm"}, {"action": "SELL", "amount": 16221153.0782, "date": "2004-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000110068204000085/0001100682-04-000085-index.htm"}], "latest": {"action": "SELL", "amount": 2350008.34, "date": "2005-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1100682/000120919105012512/0001209191-05-012512-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -2813279.35}, {"date": "2026-08-10", "net": -7901575.0}, {"date": "2026-08-11", "net": -2858007.2399999998}, {"date": "2026-08-18", "net": -163442.52000000002}, {"date": "2026-08-19", "net": -599710.68}, {"date": "2026-08-25", "net": -10068300.0}, {"date": "2026-10-21", "net": -742547.9600000001}, {"date": "2026-10-22", "net": -8414700.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001969223-26-001084", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001969223-26-001083", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001952784-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001969223-26-001063", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000144", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001100682-26-000142", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002294", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000140", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001969223-26-000955", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000134", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001969223-26-000932", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000918", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000130", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000275", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000886", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000885", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001100682-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000874", "price_sensitive": false}], "performance": {"ticker": "CRL", "has_prices": true, "summary": {"n": 15, "avg": 0.7134394751917482, "win_rate": 1.0, "best": 2.0420789264187422, "worst": 0.14891332359762915, "as_of": "2026-08-07"}, "buys": [{"who": "LaPlume Joseph W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Corp Strategy & Develop", "amount": 4363.5, "date": "2026-03-03", "score": 18.8, "ref_price": 175.69, "return": 0.5225112413910866}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 141.36, "return": 0.892260894170911}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 123.61, "return": 1.1639834964808673}, {"who": "FOSTER JAMES C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 1002435.75, "date": "2025-02-20", "score": 61.5, "ref_price": 162.25, "return": 0.6486286594761171}, {"who": "Girshick Birgit", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate Executive VP & COO", "amount": 249249.82, "date": "2025-02-20", "score": 39.2, "ref_price": 162.25, "return": 0.6486286594761171}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 173.91, "return": 0.5380944166522915}, {"who": "Girshick Birgit", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Corporate Executive VP & COO", "amount": 248298.03999999998, "date": "2023-11-20", "score": 39.2, "ref_price": 190.53, "return": 0.40392589093581066}, {"who": "FOSTER JAMES C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 1000641.0000000001, "date": "2023-11-14", "score": 61.4, "ref_price": 178.37, "return": 0.4996355889443292}, {"who": "WALLMAN RICHARD F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198786.0, "date": "2023-08-24", "score": 42.6, "ref_price": 198.62, "return": 0.34674252341153966}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-04-25", "score": 0.0, "ref_price": 187.6, "return": 0.42585287846481884}, {"who": "WALLMAN RICHARD F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 386277.5, "date": "2023-02-23", "score": 47.4, "ref_price": 227.28, "return": 0.17691833861316442}, {"who": "WALLMAN RICHARD F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 328350.0, "date": "2022-12-02", "score": 46.4, "ref_price": 222.66, "return": 0.20133836342405467}, {"who": "WALLMAN RICHARD F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1679006.4649999999, "date": "2020-11-02", "score": 54.3, "ref_price": 232.82, "return": 0.14891332359762915}, {"who": "Ho John C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 4110.4, "date": "2006-09-06", "score": 28.7, "ref_price": 87.93, "return": 2.0420789264187422}, {"who": "GILLETT NANCY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 41940.0, "date": "2004-11-05", "score": 42.1, "ref_price": 87.93, "return": 2.0420789264187422}]}, "price_series": [{"date": "2016-07-29", "close": 87.93, "volume": 262588.0}, {"date": "2016-08-01", "close": 88.44, "volume": 319948.0}, {"date": "2016-08-02", "close": 87.04, "volume": 566594.0}, {"date": "2016-08-03", "close": 85.96, "volume": 940074.0}, {"date": "2016-08-04", "close": 87.02, "volume": 512622.0}, {"date": "2016-08-05", "close": 85.72, "volume": 446976.0}, {"date": "2016-08-08", "close": 84.33, "volume": 370969.0}, {"date": "2016-08-09", "close": 84.15, "volume": 256497.0}, {"date": "2016-08-10", "close": 83.13, "volume": 263586.0}, {"date": "2016-08-11", "close": 83.27, "volume": 320894.0}, {"date": "2016-08-12", "close": 82.92, "volume": 259641.0}, {"date": "2016-08-15", "close": 83.29, "volume": 202897.0}, {"date": "2016-08-16", "close": 83.35, "volume": 528692.0}, {"date": "2016-08-17", "close": 82.92, "volume": 265577.0}, {"date": "2016-08-18", "close": 83.36, "volume": 298062.0}, {"date": "2016-08-19", "close": 82.66, "volume": 199704.0}, {"date": "2016-08-22", "close": 83.59, "volume": 218241.0}, {"date": "2016-08-23", "close": 83.55, "volume": 348690.0}, {"date": "2016-08-24", "close": 81.92, "volume": 364471.0}, {"date": "2016-08-25", "close": 82.32, "volume": 322922.0}, {"date": "2016-08-26", "close": 83.11, "volume": 378086.0}, {"date": "2016-08-29", "close": 84.02, "volume": 233637.0}, {"date": "2016-08-30", "close": 84.26, "volume": 260541.0}, {"date": "2016-08-31", "close": 83.21, "volume": 269586.0}, {"date": "2016-09-01", "close": 83.6, "volume": 189679.0}, {"date": "2016-09-02", "close": 84.42, "volume": 315441.0}, {"date": "2016-09-06", "close": 80.98, "volume": 917783.0}, {"date": "2016-09-07", "close": 82.08, "volume": 769498.0}, {"date": "2016-09-08", "close": 81.55, "volume": 450907.0}, {"date": "2016-09-09", "close": 78.76, "volume": 421867.0}, {"date": "2016-09-12", "close": 80.18, "volume": 539401.0}, {"date": "2016-09-13", "close": 79.62, "volume": 365140.0}, {"date": "2016-09-14", "close": 80.56, "volume": 466989.0}, {"date": "2016-09-15", "close": 81.24, "volume": 231813.0}, {"date": "2016-09-16", "close": 81.02, "volume": 392887.0}, {"date": "2016-09-19", "close": 80.47, "volume": 272005.0}, {"date": "2016-09-20", "close": 80.51, "volume": 280691.0}, {"date": "2016-09-21", "close": 81.72, "volume": 331741.0}, {"date": "2016-09-22", "close": 82.96, "volume": 370375.0}, {"date": "2016-09-23", "close": 82.76, "volume": 277427.0}, {"date": "2016-09-26", "close": 82.5, "volume": 251592.0}, {"date": "2016-09-27", "close": 83.94, "volume": 237921.0}, {"date": "2016-09-28", "close": 83.55, "volume": 237205.0}, {"date": "2016-09-29", "close": 82.54, "volume": 257930.0}, {"date": "2016-09-30", "close": 83.34, "volume": 325611.0}, {"date": "2016-10-03", "close": 83.68, "volume": 243437.0}, {"date": "2016-10-04", "close": 83.07, "volume": 268589.0}, {"date": "2016-10-05", "close": 82.97, "volume": 285188.0}, {"date": "2016-10-06", "close": 83.3, "volume": 248402.0}, {"date": "2016-10-07", "close": 83.04, "volume": 288586.0}, {"date": "2016-10-10", "close": 83.48, "volume": 162684.0}, {"date": "2016-10-11", "close": 81.62, "volume": 237753.0}, {"date": "2016-10-12", "close": 80.69, "volume": 354825.0}, {"date": "2016-10-13", "close": 80.91, "volume": 197474.0}, {"date": "2016-10-14", "close": 80.55, "volume": 213545.0}, {"date": "2016-10-17", "close": 80.05, "volume": 228221.0}, {"date": "2016-10-18", "close": 81.08, "volume": 200984.0}, {"date": "2016-10-19", "close": 80.58, "volume": 223883.0}, {"date": "2016-10-20", "close": 83.0, "volume": 434225.0}, {"date": "2016-10-21", "close": 82.13, "volume": 218734.0}, {"date": "2016-10-24", "close": 82.82, "volume": 218316.0}, {"date": "2016-10-25", "close": 79.88, "volume": 403551.0}, {"date": "2016-10-26", "close": 77.99, "volume": 634578.0}, {"date": "2016-10-27", "close": 76.48, "volume": 446892.0}, {"date": "2016-10-28", "close": 76.0, "volume": 306962.0}, {"date": "2016-10-31", "close": 75.88, "volume": 578545.0}, {"date": "2016-11-01", "close": 74.08, "volume": 1240361.0}, {"date": "2016-11-02", "close": 70.12, "volume": 1523123.0}, {"date": "2016-11-03", "close": 67.4, "volume": 1008123.0}, {"date": "2016-11-04", "close": 68.19, "volume": 1230534.0}, {"date": "2016-11-07", "close": 70.29, "volume": 936501.0}, {"date": "2016-11-08", "close": 72.1, "volume": 817522.0}, {"date": "2016-11-09", "close": 75.35, "volume": 1253731.0}, {"date": "2016-11-10", "close": 75.37, "volume": 805141.0}, {"date": "2016-11-11", "close": 74.63, "volume": 800238.0}, {"date": "2016-11-14", "close": 75.06, "volume": 439553.0}, {"date": "2016-11-15", "close": 73.98, "volume": 777670.0}, {"date": "2016-11-16", "close": 72.29, "volume": 506758.0}, {"date": "2016-11-17", "close": 73.71, "volume": 538283.0}, {"date": "2016-11-18", "close": 73.5, "volume": 500013.0}, {"date": "2016-11-21", "close": 72.44, "volume": 644721.0}, {"date": "2016-11-22", "close": 72.44, "volume": 378590.0}, {"date": "2016-11-23", "close": 72.63, "volume": 302426.0}, {"date": "2016-11-25", "close": 72.22, "volume": 171553.0}, {"date": "2016-11-28", "close": 71.56, "volume": 464110.0}, {"date": "2016-11-29", "close": 71.56, "volume": 295068.0}, {"date": "2016-11-30", "close": 71.1, "volume": 977127.0}, {"date": "2016-12-01", "close": 70.02, "volume": 439073.0}, {"date": "2016-12-02", "close": 71.87, "volume": 815100.0}, {"date": "2016-12-05", "close": 72.14, "volume": 379605.0}, {"date": "2016-12-06", "close": 74.01, "volume": 542838.0}, {"date": "2016-12-07", "close": 72.45, "volume": 410209.0}, {"date": "2016-12-08", "close": 73.52, "volume": 401888.0}, {"date": "2016-12-09", "close": 74.15, "volume": 445094.0}, {"date": "2016-12-12", "close": 75.06, "volume": 490281.0}, {"date": "2016-12-13", "close": 75.44, "volume": 409124.0}, {"date": "2016-12-14", "close": 75.64, "volume": 567835.0}, {"date": "2016-12-15", "close": 76.5, "volume": 302625.0}, {"date": "2016-12-16", "close": 75.74, "volume": 948132.0}, {"date": "2016-12-19", "close": 74.96, "volume": 475748.0}, {"date": "2016-12-20", "close": 75.49, "volume": 379404.0}, {"date": "2016-12-21", "close": 74.6, "volume": 387086.0}, {"date": "2016-12-22", "close": 74.38, "volume": 327107.0}, {"date": "2016-12-23", "close": 75.7, "volume": 222218.0}, {"date": "2016-12-27", "close": 76.04, "volume": 179293.0}, {"date": "2016-12-28", "close": 75.6, "volume": 198692.0}, {"date": "2016-12-29", "close": 76.08, "volume": 176495.0}, {"date": "2016-12-30", "close": 76.19, "volume": 351524.0}, {"date": "2017-01-03", "close": 76.53, "volume": 402106.0}, {"date": "2017-01-04", "close": 79.32, "volume": 752848.0}, {"date": "2017-01-05", "close": 80.56, "volume": 883551.0}, {"date": "2017-01-06", "close": 80.83, "volume": 443814.0}, {"date": "2017-01-09", "close": 80.6, "volume": 362883.0}, {"date": "2017-01-10", "close": 81.3, "volume": 357222.0}, {"date": "2017-01-11", "close": 80.0, "volume": 421233.0}, {"date": "2017-01-12", "close": 80.74, "volume": 490611.0}, {"date": "2017-01-13", "close": 80.54, "volume": 288957.0}, {"date": "2017-01-17", "close": 79.79, "volume": 514228.0}, {"date": "2017-01-18", "close": 80.02, "volume": 425672.0}, {"date": "2017-01-19", "close": 80.07, "volume": 382245.0}, {"date": "2017-01-20", "close": 79.86, "volume": 440478.0}, {"date": "2017-01-23", "close": 79.42, "volume": 460668.0}, {"date": "2017-01-24", "close": 79.28, "volume": 219025.0}, {"date": "2017-01-25", "close": 79.86, "volume": 1011915.0}, {"date": "2017-01-26", "close": 78.84, "volume": 326832.0}, {"date": "2017-01-27", "close": 79.05, "volume": 400900.0}, {"date": "2017-01-30", "close": 78.38, "volume": 292349.0}, {"date": "2017-01-31", "close": 80.8, "volume": 287596.0}, {"date": "2017-02-01", "close": 81.92, "volume": 420095.0}, {"date": "2017-02-02", "close": 81.86, "volume": 288450.0}, {"date": "2017-02-03", "close": 82.43, "volume": 228658.0}, {"date": "2017-02-06", "close": 81.99, "volume": 171340.0}, {"date": "2017-02-07", "close": 82.58, "volume": 289566.0}, {"date": "2017-02-08", "close": 82.49, "volume": 368017.0}, {"date": "2017-02-09", "close": 83.6, "volume": 339528.0}, {"date": "2017-02-10", "close": 83.34, "volume": 403231.0}, {"date": "2017-02-13", "close": 82.47, "volume": 772685.0}, {"date": "2017-02-14", "close": 88.95, "volume": 1207159.0}, {"date": "2017-02-15", "close": 88.72, "volume": 625852.0}, {"date": "2017-02-16", "close": 88.41, "volume": 471786.0}, {"date": "2017-02-17", "close": 88.5, "volume": 273627.0}, {"date": "2017-02-21", "close": 88.4, "volume": 267568.0}, {"date": "2017-02-22", "close": 87.93, "volume": 285888.0}, {"date": "2017-02-23", "close": 87.81, "volume": 288087.0}, {"date": "2017-02-24", "close": 88.05, "volume": 292732.0}, {"date": "2017-02-27", "close": 89.54, "volume": 460503.0}, {"date": "2017-02-28", "close": 86.97, "volume": 671827.0}, {"date": "2017-03-01", "close": 87.48, "volume": 378634.0}, {"date": "2017-03-02", "close": 87.59, "volume": 362988.0}, {"date": "2017-03-03", "close": 88.04, "volume": 350083.0}, {"date": "2017-03-06", "close": 87.5, "volume": 349444.0}, {"date": "2017-03-07", "close": 88.12, "volume": 545429.0}, {"date": "2017-03-08", "close": 88.88, "volume": 410678.0}, {"date": "2017-03-09", "close": 89.01, "volume": 388178.0}, {"date": "2017-03-10", "close": 89.54, "volume": 557047.0}, {"date": "2017-03-13", "close": 89.16, "volume": 223169.0}, {"date": "2017-03-14", "close": 89.5, "volume": 345187.0}, {"date": "2017-03-15", "close": 91.4, "volume": 618321.0}, {"date": "2017-03-16", "close": 89.39, "volume": 687310.0}, {"date": "2017-03-17", "close": 90.0, "volume": 541690.0}, {"date": "2017-03-20", "close": 89.19, "volume": 245309.0}, {"date": "2017-03-21", "close": 88.12, "volume": 588473.0}, {"date": "2017-03-22", "close": 88.45, "volume": 218692.0}, {"date": "2017-03-23", "close": 87.81, "volume": 176529.0}, {"date": "2017-03-24", "close": 88.11, "volume": 243865.0}, {"date": "2017-03-27", "close": 88.45, "volume": 259837.0}, {"date": "2017-03-28", "close": 89.36, "volume": 533103.0}, {"date": "2017-03-29", "close": 89.43, "volume": 244668.0}, {"date": "2017-03-30", "close": 89.62, "volume": 254397.0}, {"date": "2017-03-31", "close": 89.95, "volume": 286949.0}, {"date": "2017-04-03", "close": 89.47, "volume": 278966.0}, {"date": "2017-04-04", "close": 88.1, "volume": 346626.0}, {"date": "2017-04-05", "close": 87.52, "volume": 459947.0}, {"date": "2017-04-06", "close": 87.75, "volume": 254761.0}, {"date": "2017-04-07", "close": 87.49, "volume": 315812.0}, {"date": "2017-04-10", "close": 87.12, "volume": 229336.0}, {"date": "2017-04-11", "close": 87.59, "volume": 188775.0}, {"date": "2017-04-12", "close": 87.09, "volume": 149427.0}, {"date": "2017-04-13", "close": 87.38, "volume": 232198.0}, {"date": "2017-04-17", "close": 87.98, "volume": 192689.0}, {"date": "2017-04-18", "close": 87.69, "volume": 182155.0}, {"date": "2017-04-19", "close": 88.5, "volume": 314740.0}, {"date": "2017-04-20", "close": 89.34, "volume": 180874.0}, {"date": "2017-04-21", "close": 88.83, "volume": 851417.0}, {"date": "2017-04-24", "close": 89.01, "volume": 293952.0}, {"date": "2017-04-25", "close": 88.37, "volume": 536183.0}, {"date": "2017-04-26", "close": 88.31, "volume": 407909.0}, {"date": "2017-04-27", "close": 89.62, "volume": 295591.0}, {"date": "2017-04-28", "close": 89.7, "volume": 263123.0}, {"date": "2017-05-01", "close": 90.43, "volume": 750519.0}, {"date": "2017-05-02", "close": 90.36, "volume": 384903.0}, {"date": "2017-05-03", "close": 90.03, "volume": 238890.0}, {"date": "2017-05-04", "close": 90.49, "volume": 310440.0}, {"date": "2017-05-05", "close": 90.59, "volume": 261755.0}, {"date": "2017-05-08", "close": 91.52, "volume": 559524.0}, {"date": "2017-05-09", "close": 91.7, "volume": 728439.0}, {"date": "2017-05-10", "close": 90.22, "volume": 1038205.0}, {"date": "2017-05-11", "close": 88.23, "volume": 811962.0}, {"date": "2017-05-12", "close": 88.28, "volume": 565456.0}, {"date": "2017-05-15", "close": 89.63, "volume": 364001.0}, {"date": "2017-05-16", "close": 90.19, "volume": 333250.0}, {"date": "2017-05-17", "close": 88.48, "volume": 303810.0}, {"date": "2017-05-18", "close": 89.4, "volume": 309450.0}, {"date": "2017-05-19", "close": 89.6, "volume": 218973.0}, {"date": "2017-05-22", "close": 90.39, "volume": 497746.0}, {"date": "2017-05-23", "close": 90.62, "volume": 184361.0}, {"date": "2017-05-24", "close": 91.7, "volume": 254720.0}, {"date": "2017-05-25", "close": 92.26, "volume": 215586.0}, {"date": "2017-05-26", "close": 92.6, "volume": 195100.0}, {"date": "2017-05-30", "close": 91.79, "volume": 303466.0}, {"date": "2017-05-31", "close": 92.05, "volume": 216443.0}, {"date": "2017-06-01", "close": 93.45, "volume": 266045.0}, {"date": "2017-06-02", "close": 93.72, "volume": 195598.0}, {"date": "2017-06-05", "close": 93.61, "volume": 170993.0}, {"date": "2017-06-06", "close": 93.07, "volume": 254634.0}, {"date": "2017-06-07", "close": 93.5, "volume": 228160.0}, {"date": "2017-06-08", "close": 95.19, "volume": 391836.0}, {"date": "2017-06-09", "close": 94.23, "volume": 539882.0}, {"date": "2017-06-12", "close": 93.53, "volume": 298033.0}, {"date": "2017-06-13", "close": 94.14, "volume": 189757.0}, {"date": "2017-06-14", "close": 94.8, "volume": 331520.0}, {"date": "2017-06-15", "close": 95.15, "volume": 231032.0}, {"date": "2017-06-16", "close": 95.76, "volume": 525918.0}, {"date": "2017-06-19", "close": 97.75, "volume": 343576.0}, {"date": "2017-06-20", "close": 99.1, "volume": 612332.0}, {"date": "2017-06-21", "close": 99.46, "volume": 423537.0}, {"date": "2017-06-22", "close": 100.41, "volume": 417719.0}, {"date": "2017-06-23", "close": 100.29, "volume": 434152.0}, {"date": "2017-06-26", "close": 100.63, "volume": 205515.0}, {"date": "2017-06-27", "close": 99.9, "volume": 302828.0}, {"date": "2017-06-28", "close": 101.2, "volume": 197836.0}, {"date": "2017-06-29", "close": 101.54, "volume": 384752.0}, {"date": "2017-06-30", "close": 101.15, "volume": 288042.0}, {"date": "2017-07-03", "close": 101.06, "volume": 136100.0}, {"date": "2017-07-05", "close": 101.23, "volume": 309771.0}, {"date": "2017-07-06", "close": 99.26, "volume": 316326.0}, {"date": "2017-07-07", "close": 100.25, "volume": 224675.0}, {"date": "2017-07-10", "close": 99.25, "volume": 316786.0}, {"date": "2017-07-11", "close": 99.39, "volume": 233412.0}, {"date": "2017-07-12", "close": 99.97, "volume": 247857.0}, {"date": "2017-07-13", "close": 100.65, "volume": 263670.0}, {"date": "2017-07-14", "close": 100.56, "volume": 160733.0}, {"date": "2017-07-17", "close": 100.7, "volume": 158196.0}, {"date": "2017-07-18", "close": 99.69, "volume": 226562.0}, {"date": "2017-07-19", "close": 100.13, "volume": 220500.0}, {"date": "2017-07-20", "close": 101.1, "volume": 170671.0}, {"date": "2017-07-21", "close": 101.16, "volume": 137343.0}, {"date": "2017-07-24", "close": 101.72, "volume": 172453.0}, {"date": "2017-07-25", "close": 100.19, "volume": 442827.0}, {"date": "2017-07-26", "close": 99.44, "volume": 367745.0}, {"date": "2017-07-27", "close": 98.44, "volume": 317448.0}, {"date": "2017-07-28", "close": 97.53, "volume": 444809.0}, {"date": "2017-07-31", "close": 98.2, "volume": 336342.0}, {"date": "2017-08-01", "close": 98.87, "volume": 344921.0}, {"date": "2017-08-02", "close": 99.53, "volume": 227611.0}, {"date": "2017-08-03", "close": 99.5, "volume": 310583.0}, {"date": "2017-08-04", "close": 99.53, "volume": 208349.0}, {"date": "2017-08-07", "close": 99.6, "volume": 372703.0}, {"date": "2017-08-08", "close": 98.36, "volume": 447724.0}, {"date": "2017-08-09", "close": 98.36, "volume": 529122.0}, {"date": "2017-08-10", "close": 96.72, "volume": 653010.0}, {"date": "2017-08-11", "close": 97.97, "volume": 499107.0}, {"date": "2017-08-14", "close": 98.15, "volume": 264797.0}, {"date": "2017-08-15", "close": 98.58, "volume": 210665.0}, {"date": "2017-08-16", "close": 99.38, "volume": 299842.0}, {"date": "2017-08-17", "close": 99.71, "volume": 439360.0}, {"date": "2017-08-18", "close": 99.98, "volume": 321047.0}, {"date": "2017-08-21", "close": 101.21, "volume": 315300.0}, {"date": "2017-08-22", "close": 103.98, "volume": 406203.0}, {"date": "2017-08-23", "close": 103.66, "volume": 569025.0}, {"date": "2017-08-24", "close": 104.99, "volume": 266400.0}, {"date": "2017-08-25", "close": 105.03, "volume": 428326.0}, {"date": "2017-08-28", "close": 105.81, "volume": 346540.0}, {"date": "2017-08-29", "close": 106.43, "volume": 469149.0}, {"date": "2017-08-30", "close": 106.8, "volume": 347252.0}, {"date": "2017-08-31", "close": 108.8, "volume": 396951.0}, {"date": "2017-09-01", "close": 108.22, "volume": 326677.0}, {"date": "2017-09-05", "close": 107.45, "volume": 357127.0}, {"date": "2017-09-06", "close": 107.86, "volume": 405896.0}, {"date": "2017-09-07", "close": 109.25, "volume": 353591.0}, {"date": "2017-09-08", "close": 108.18, "volume": 485240.0}, {"date": "2017-09-11", "close": 108.57, "volume": 493633.0}, {"date": "2017-09-12", "close": 109.26, "volume": 462360.0}, {"date": "2017-09-13", "close": 107.53, "volume": 552818.0}, {"date": "2017-09-14", "close": 106.31, "volume": 489499.0}, {"date": "2017-09-15", "close": 106.02, "volume": 572859.0}, {"date": "2017-09-18", "close": 107.29, "volume": 401166.0}, {"date": "2017-09-19", "close": 105.68, "volume": 404609.0}, {"date": "2017-09-20", "close": 105.8, "volume": 297157.0}, {"date": "2017-09-21", "close": 105.38, "volume": 229597.0}, {"date": "2017-09-22", "close": 105.51, "volume": 428696.0}, {"date": "2017-09-25", "close": 105.84, "volume": 251177.0}, {"date": "2017-09-26", "close": 105.43, "volume": 328796.0}, {"date": "2017-09-27", "close": 107.03, "volume": 297816.0}, {"date": "2017-09-28", "close": 106.93, "volume": 295185.0}, {"date": "2017-09-29", "close": 108.02, "volume": 330920.0}, {"date": "2017-10-02", "close": 108.93, "volume": 443378.0}, {"date": "2017-10-03", "close": 109.32, "volume": 293937.0}, {"date": "2017-10-04", "close": 109.58, "volume": 267283.0}, {"date": "2017-10-05", "close": 110.12, "volume": 373130.0}, {"date": "2017-10-06", "close": 109.9, "volume": 207181.0}, {"date": "2017-10-09", "close": 110.46, "volume": 221350.0}, {"date": "2017-10-10", "close": 111.8, "volume": 246651.0}, {"date": "2017-10-11", "close": 112.8, "volume": 272244.0}, {"date": "2017-10-12", "close": 112.59, "volume": 428894.0}, {"date": "2017-10-13", "close": 112.92, "volume": 250821.0}, {"date": "2017-10-16", "close": 114.07, "volume": 265098.0}, {"date": "2017-10-17", "close": 114.23, "volume": 171888.0}, {"date": "2017-10-18", "close": 114.7, "volume": 264321.0}, {"date": "2017-10-19", "close": 115.35, "volume": 498602.0}, {"date": "2017-10-20", "close": 115.17, "volume": 324047.0}, {"date": "2017-10-23", "close": 114.91, "volume": 207186.0}, {"date": "2017-10-24", "close": 114.81, "volume": 214059.0}, {"date": "2017-10-25", "close": 114.87, "volume": 479604.0}, {"date": "2017-10-26", "close": 118.09, "volume": 506689.0}, {"date": "2017-10-27", "close": 117.38, "volume": 423098.0}, {"date": "2017-10-30", "close": 115.13, "volume": 183113.0}, {"date": "2017-10-31", "close": 116.29, "volume": 493276.0}, {"date": "2017-11-01", "close": 117.76, "volume": 508541.0}, {"date": "2017-11-02", "close": 117.13, "volume": 339953.0}, {"date": "2017-11-03", "close": 117.75, "volume": 276898.0}, {"date": "2017-11-06", "close": 117.35, "volume": 354515.0}, {"date": "2017-11-07", "close": 116.89, "volume": 304333.0}, {"date": "2017-11-08", "close": 117.8, "volume": 547957.0}, {"date": "2017-11-09", "close": 102.85, "volume": 1987546.0}, {"date": "2017-11-10", "close": 102.12, "volume": 1051719.0}, {"date": "2017-11-13", "close": 101.93, "volume": 640256.0}, {"date": "2017-11-14", "close": 100.92, "volume": 363088.0}, {"date": "2017-11-15", "close": 100.43, "volume": 334175.0}, {"date": "2017-11-16", "close": 101.47, "volume": 604299.0}, {"date": "2017-11-17", "close": 101.39, "volume": 376906.0}, {"date": "2017-11-20", "close": 101.51, "volume": 240637.0}, {"date": "2017-11-21", "close": 102.43, "volume": 364263.0}, {"date": "2017-11-22", "close": 102.29, "volume": 209683.0}, {"date": "2017-11-24", "close": 101.8, "volume": 129621.0}, {"date": "2017-11-27", "close": 102.3, "volume": 363075.0}, {"date": "2017-11-28", "close": 103.39, "volume": 483746.0}, {"date": "2017-11-29", "close": 102.66, "volume": 337931.0}, {"date": "2017-11-30", "close": 104.2, "volume": 329026.0}, {"date": "2017-12-01", "close": 104.29, "volume": 358463.0}, {"date": "2017-12-04", "close": 102.07, "volume": 388938.0}, {"date": "2017-12-05", "close": 101.82, "volume": 443464.0}, {"date": "2017-12-06", "close": 102.48, "volume": 218270.0}, {"date": "2017-12-07", "close": 103.13, "volume": 250777.0}, {"date": "2017-12-08", "close": 103.84, "volume": 174576.0}, {"date": "2017-12-11", "close": 103.9, "volume": 294369.0}, {"date": "2017-12-12", "close": 104.57, "volume": 259767.0}, {"date": "2017-12-13", "close": 106.0, "volume": 368797.0}, {"date": "2017-12-14", "close": 104.88, "volume": 301305.0}, {"date": "2017-12-15", "close": 108.08, "volume": 803334.0}, {"date": "2017-12-18", "close": 108.45, "volume": 291740.0}, {"date": "2017-12-19", "close": 109.74, "volume": 368410.0}, {"date": "2017-12-20", "close": 109.44, "volume": 229301.0}, {"date": "2017-12-21", "close": 108.77, "volume": 167849.0}, {"date": "2017-12-22", "close": 108.51, "volume": 159735.0}, {"date": "2017-12-26", "close": 107.77, "volume": 167366.0}, {"date": "2017-12-27", "close": 108.95, "volume": 180642.0}, {"date": "2017-12-28", "close": 109.74, "volume": 240395.0}, {"date": "2017-12-29", "close": 109.45, "volume": 195284.0}, {"date": "2018-01-02", "close": 110.65, "volume": 347605.0}, {"date": "2018-01-03", "close": 110.31, "volume": 404993.0}, {"date": "2018-01-04", "close": 109.47, "volume": 327838.0}, {"date": "2018-01-05", "close": 111.88, "volume": 230198.0}, {"date": "2018-01-08", "close": 111.89, "volume": 181715.0}, {"date": "2018-01-09", "close": 110.47, "volume": 336943.0}, {"date": "2018-01-10", "close": 109.85, "volume": 416778.0}, {"date": "2018-01-11", "close": 108.06, "volume": 483951.0}, {"date": "2018-01-12", "close": 105.34, "volume": 694058.0}, {"date": "2018-01-16", "close": 105.76, "volume": 423214.0}, {"date": "2018-01-17", "close": 106.77, "volume": 328952.0}, {"date": "2018-01-18", "close": 106.67, "volume": 243552.0}, {"date": "2018-01-19", "close": 107.89, "volume": 407525.0}, {"date": "2018-01-22", "close": 105.8, "volume": 436361.0}, {"date": "2018-01-23", "close": 106.97, "volume": 446929.0}, {"date": "2018-01-24", "close": 105.53, "volume": 392051.0}, {"date": "2018-01-25", "close": 107.2, "volume": 249649.0}, {"date": "2018-01-26", "close": 107.83, "volume": 347585.0}, {"date": "2018-01-29", "close": 107.47, "volume": 250944.0}, {"date": "2018-01-30", "close": 106.1, "volume": 258025.0}, {"date": "2018-01-31", "close": 105.44, "volume": 427497.0}, {"date": "2018-02-01", "close": 107.8, "volume": 388891.0}, {"date": "2018-02-02", "close": 102.94, "volume": 529499.0}, {"date": "2018-02-05", "close": 100.08, "volume": 500752.0}, {"date": "2018-02-06", "close": 100.83, "volume": 442876.0}, {"date": "2018-02-07", "close": 100.43, "volume": 287067.0}, {"date": "2018-02-08", "close": 98.19, "volume": 402251.0}, {"date": "2018-02-09", "close": 99.77, "volume": 422850.0}, {"date": "2018-02-12", "close": 101.99, "volume": 1204849.0}, {"date": "2018-02-13", "close": 107.66, "volume": 1383297.0}, {"date": "2018-02-14", "close": 110.31, "volume": 1243423.0}, {"date": "2018-02-15", "close": 109.65, "volume": 501519.0}, {"date": "2018-02-16", "close": 108.11, "volume": 357026.0}, {"date": "2018-02-20", "close": 107.03, "volume": 301711.0}, {"date": "2018-02-21", "close": 107.07, "volume": 332703.0}, {"date": "2018-02-22", "close": 105.63, "volume": 324904.0}, {"date": "2018-02-23", "close": 109.34, "volume": 390653.0}, {"date": "2018-02-26", "close": 108.95, "volume": 331935.0}, {"date": "2018-02-27", "close": 107.82, "volume": 348866.0}, {"date": "2018-02-28", "close": 106.61, "volume": 414072.0}, {"date": "2018-03-01", "close": 104.94, "volume": 460621.0}, {"date": "2018-03-02", "close": 106.56, "volume": 336269.0}, {"date": "2018-03-05", "close": 108.27, "volume": 433410.0}, {"date": "2018-03-06", "close": 111.32, "volume": 807852.0}, {"date": "2018-03-07", "close": 111.14, "volume": 624502.0}, {"date": "2018-03-08", "close": 111.92, "volume": 413519.0}, {"date": "2018-03-09", "close": 114.82, "volume": 494949.0}, {"date": "2018-03-12", "close": 115.2, "volume": 335891.0}, {"date": "2018-03-13", "close": 114.19, "volume": 247878.0}, {"date": "2018-03-14", "close": 112.71, "volume": 316950.0}, {"date": "2018-03-15", "close": 112.06, "volume": 274747.0}, {"date": "2018-03-16", "close": 111.1, "volume": 596634.0}, {"date": "2018-03-19", "close": 110.86, "volume": 251612.0}, {"date": "2018-03-20", "close": 110.44, "volume": 228040.0}, {"date": "2018-03-21", "close": 109.9, "volume": 325738.0}, {"date": "2018-03-22", "close": 106.89, "volume": 256052.0}, {"date": "2018-03-23", "close": 106.27, "volume": 332489.0}, {"date": "2018-03-26", "close": 108.8, "volume": 252213.0}, {"date": "2018-03-27", "close": 107.27, "volume": 427044.0}, {"date": "2018-03-28", "close": 106.18, "volume": 429915.0}, {"date": "2018-03-29", "close": 106.74, "volume": 281983.0}, {"date": "2018-04-02", "close": 103.11, "volume": 343554.0}, {"date": "2018-04-03", "close": 104.58, "volume": 360965.0}, {"date": "2018-04-04", "close": 105.62, "volume": 419197.0}, {"date": "2018-04-05", "close": 105.45, "volume": 274505.0}, {"date": "2018-04-06", "close": 102.37, "volume": 253149.0}, {"date": "2018-04-09", "close": 103.58, "volume": 247039.0}, {"date": "2018-04-10", "close": 106.1, "volume": 199153.0}, {"date": "2018-04-11", "close": 105.29, "volume": 143256.0}, {"date": "2018-04-12", "close": 106.01, "volume": 190482.0}, {"date": "2018-04-13", "close": 106.05, "volume": 175007.0}, {"date": "2018-04-16", "close": 107.25, "volume": 156246.0}, {"date": "2018-04-17", "close": 108.01, "volume": 343681.0}, {"date": "2018-04-18", "close": 108.12, "volume": 228769.0}, {"date": "2018-04-19", "close": 106.0, "volume": 195598.0}, {"date": "2018-04-20", "close": 105.46, "volume": 271665.0}, {"date": "2018-04-23", "close": 106.52, "volume": 124627.0}, {"date": "2018-04-24", "close": 105.21, "volume": 151844.0}, {"date": "2018-04-25", "close": 104.7, "volume": 213790.0}, {"date": "2018-04-26", "close": 104.8, "volume": 173707.0}, {"date": "2018-04-27", "close": 105.07, "volume": 468314.0}, {"date": "2018-04-30", "close": 104.19, "volume": 203449.0}, {"date": "2018-05-01", "close": 104.99, "volume": 216610.0}, {"date": "2018-05-02", "close": 104.79, "volume": 207129.0}, {"date": "2018-05-03", "close": 104.92, "volume": 345369.0}, {"date": "2018-05-04", "close": 105.93, "volume": 175893.0}, {"date": "2018-05-07", "close": 105.36, "volume": 233116.0}, {"date": "2018-05-08", "close": 104.94, "volume": 271891.0}, {"date": "2018-05-09", "close": 105.17, "volume": 371846.0}, {"date": "2018-05-10", "close": 104.57, "volume": 523287.0}, {"date": "2018-05-11", "close": 105.53, "volume": 638021.0}, {"date": "2018-05-14", "close": 107.31, "volume": 601436.0}, {"date": "2018-05-15", "close": 104.16, "volume": 453620.0}, {"date": "2018-05-16", "close": 103.73, "volume": 313378.0}, {"date": "2018-05-17", "close": 105.0, "volume": 397748.0}, {"date": "2018-05-18", "close": 105.93, "volume": 247429.0}, {"date": "2018-05-21", "close": 106.61, "volume": 242736.0}, {"date": "2018-05-22", "close": 106.69, "volume": 232615.0}, {"date": "2018-05-23", "close": 106.49, "volume": 192994.0}, {"date": "2018-05-24", "close": 105.68, "volume": 218636.0}, {"date": "2018-05-25", "close": 104.13, "volume": 227455.0}, {"date": "2018-05-29", "close": 104.63, "volume": 364201.0}, {"date": "2018-05-30", "close": 107.67, "volume": 352398.0}, {"date": "2018-05-31", "close": 107.52, "volume": 336455.0}, {"date": "2018-06-01", "close": 108.12, "volume": 171185.0}, {"date": "2018-06-04", "close": 109.02, "volume": 168983.0}, {"date": "2018-06-05", "close": 110.05, "volume": 265368.0}, {"date": "2018-06-06", "close": 111.95, "volume": 303031.0}, {"date": "2018-06-07", "close": 112.44, "volume": 243628.0}, {"date": "2018-06-08", "close": 114.12, "volume": 374221.0}, {"date": "2018-06-11", "close": 115.86, "volume": 323307.0}, {"date": "2018-06-12", "close": 115.96, "volume": 263247.0}, {"date": "2018-06-13", "close": 113.87, "volume": 383608.0}, {"date": "2018-06-14", "close": 114.47, "volume": 231094.0}, {"date": "2018-06-15", "close": 117.25, "volume": 691690.0}, {"date": "2018-06-18", "close": 116.56, "volume": 214400.0}, {"date": "2018-06-19", "close": 115.97, "volume": 314388.0}, {"date": "2018-06-20", "close": 116.93, "volume": 262646.0}, {"date": "2018-06-21", "close": 115.73, "volume": 233938.0}, {"date": "2018-06-22", "close": 116.21, "volume": 524728.0}, {"date": "2018-06-25", "close": 113.11, "volume": 272951.0}, {"date": "2018-06-26", "close": 112.39, "volume": 301473.0}, {"date": "2018-06-27", "close": 110.3, "volume": 176463.0}, {"date": "2018-06-28", "close": 111.22, "volume": 242551.0}, {"date": "2018-06-29", "close": 112.26, "volume": 228909.0}, {"date": "2018-07-02", "close": 112.11, "volume": 214160.0}, {"date": "2018-07-03", "close": 113.24, "volume": 130969.0}, {"date": "2018-07-05", "close": 114.14, "volume": 201473.0}, {"date": "2018-07-06", "close": 115.78, "volume": 187294.0}, {"date": "2018-07-09", "close": 116.1, "volume": 177530.0}, {"date": "2018-07-10", "close": 116.79, "volume": 184181.0}, {"date": "2018-07-11", "close": 115.51, "volume": 258945.0}, {"date": "2018-07-12", "close": 116.96, "volume": 200785.0}, {"date": "2018-07-13", "close": 117.31, "volume": 119892.0}, {"date": "2018-07-16", "close": 117.66, "volume": 169816.0}, {"date": "2018-07-17", "close": 119.95, "volume": 336051.0}, {"date": "2018-07-18", "close": 120.42, "volume": 258731.0}, {"date": "2018-07-19", "close": 122.12, "volume": 228486.0}, {"date": "2018-07-20", "close": 124.27, "volume": 333460.0}, {"date": "2018-07-23", "close": 124.63, "volume": 343064.0}, {"date": "2018-07-24", "close": 123.82, "volume": 402231.0}, {"date": "2018-07-25", "close": 123.3, "volume": 1351857.0}, {"date": "2018-07-26", "close": 124.64, "volume": 305390.0}, {"date": "2018-07-27", "close": 122.26, "volume": 278152.0}, {"date": "2018-07-30", "close": 120.98, "volume": 310380.0}, {"date": "2018-07-31", "close": 124.3, "volume": 268082.0}, {"date": "2018-08-01", "close": 124.77, "volume": 214137.0}, {"date": "2018-08-02", "close": 126.89, "volume": 322985.0}, {"date": "2018-08-03", "close": 127.73, "volume": 360613.0}, {"date": "2018-08-06", "close": 127.54, "volume": 387703.0}, {"date": "2018-08-07", "close": 128.42, "volume": 553910.0}, {"date": "2018-08-08", "close": 124.18, "volume": 682591.0}, {"date": "2018-08-09", "close": 121.76, "volume": 531527.0}, {"date": "2018-08-10", "close": 120.59, "volume": 517831.0}, {"date": "2018-08-13", "close": 119.93, "volume": 583834.0}, {"date": "2018-08-14", "close": 120.14, "volume": 724396.0}, {"date": "2018-08-15", "close": 118.84, "volume": 341076.0}, {"date": "2018-08-16", "close": 120.59, "volume": 290781.0}, {"date": "2018-08-17", "close": 121.13, "volume": 313772.0}, {"date": "2018-08-20", "close": 119.64, "volume": 252576.0}, {"date": "2018-08-21", "close": 120.17, "volume": 389301.0}, {"date": "2018-08-22", "close": 120.51, "volume": 202776.0}, {"date": "2018-08-23", "close": 121.96, "volume": 326255.0}, {"date": "2018-08-24", "close": 121.51, "volume": 436208.0}, {"date": "2018-08-27", "close": 122.03, "volume": 586687.0}, {"date": "2018-08-28", "close": 121.77, "volume": 285463.0}, {"date": "2018-08-29", "close": 121.77, "volume": 193176.0}, {"date": "2018-08-30", "close": 121.56, "volume": 426150.0}, {"date": "2018-08-31", "close": 123.51, "volume": 360400.0}, {"date": "2018-09-04", "close": 124.71, "volume": 404201.0}, {"date": "2018-09-05", "close": 124.28, "volume": 257837.0}, {"date": "2018-09-06", "close": 125.5, "volume": 368666.0}, {"date": "2018-09-07", "close": 126.32, "volume": 325387.0}, {"date": "2018-09-10", "close": 126.7, "volume": 331288.0}, {"date": "2018-09-11", "close": 127.92, "volume": 272948.0}, {"date": "2018-09-12", "close": 129.11, "volume": 274927.0}, {"date": "2018-09-13", "close": 130.95, "volume": 504256.0}, {"date": "2018-09-14", "close": 132.28, "volume": 336152.0}, {"date": "2018-09-17", "close": 129.19, "volume": 301101.0}, {"date": "2018-09-18", "close": 129.94, "volume": 227459.0}, {"date": "2018-09-19", "close": 127.85, "volume": 277502.0}, {"date": "2018-09-20", "close": 128.92, "volume": 175414.0}, {"date": "2018-09-21", "close": 128.41, "volume": 455735.0}, {"date": "2018-09-24", "close": 128.75, "volume": 178334.0}, {"date": "2018-09-25", "close": 131.69, "volume": 426123.0}, {"date": "2018-09-26", "close": 131.54, "volume": 447014.0}, {"date": "2018-09-27", "close": 133.74, "volume": 401403.0}, {"date": "2018-09-28", "close": 134.54, "volume": 511802.0}, {"date": "2018-10-01", "close": 133.55, "volume": 285078.0}, {"date": "2018-10-02", "close": 133.52, "volume": 362051.0}, {"date": "2018-10-03", "close": 134.37, "volume": 612817.0}, {"date": "2018-10-04", "close": 130.65, "volume": 280555.0}, {"date": "2018-10-05", "close": 129.73, "volume": 406345.0}, {"date": "2018-10-08", "close": 128.31, "volume": 228812.0}, {"date": "2018-10-09", "close": 128.2, "volume": 353571.0}, {"date": "2018-10-10", "close": 123.06, "volume": 315636.0}, {"date": "2018-10-11", "close": 120.87, "volume": 395208.0}, {"date": "2018-10-12", "close": 122.99, "volume": 510207.0}, {"date": "2018-10-15", "close": 121.86, "volume": 177108.0}, {"date": "2018-10-16", "close": 126.85, "volume": 458937.0}, {"date": "2018-10-17", "close": 127.25, "volume": 213437.0}, {"date": "2018-10-18", "close": 125.2, "volume": 140961.0}, {"date": "2018-10-19", "close": 122.33, "volume": 279819.0}, {"date": "2018-10-22", "close": 123.05, "volume": 210278.0}, {"date": "2018-10-23", "close": 121.59, "volume": 377232.0}, {"date": "2018-10-24", "close": 113.28, "volume": 539627.0}, {"date": "2018-10-25", "close": 118.91, "volume": 395192.0}, {"date": "2018-10-26", "close": 118.27, "volume": 409376.0}, {"date": "2018-10-29", "close": 117.63, "volume": 353472.0}, {"date": "2018-10-30", "close": 118.16, "volume": 193822.0}, {"date": "2018-10-31", "close": 121.82, "volume": 325232.0}, {"date": "2018-11-01", "close": 123.13, "volume": 282806.0}, {"date": "2018-11-02", "close": 123.5, "volume": 278678.0}, {"date": "2018-11-05", "close": 124.53, "volume": 266573.0}, {"date": "2018-11-06", "close": 125.14, "volume": 358595.0}, {"date": "2018-11-07", "close": 136.23, "volume": 723197.0}, {"date": "2018-11-08", "close": 136.1, "volume": 502077.0}, {"date": "2018-11-09", "close": 136.45, "volume": 587848.0}, {"date": "2018-11-12", "close": 133.69, "volume": 479370.0}, {"date": "2018-11-13", "close": 131.19, "volume": 259231.0}, {"date": "2018-11-14", "close": 128.71, "volume": 414992.0}, {"date": "2018-11-15", "close": 130.58, "volume": 491890.0}, {"date": "2018-11-16", "close": 130.88, "volume": 371036.0}, {"date": "2018-11-19", "close": 125.0, "volume": 367289.0}, {"date": "2018-11-20", "close": 123.54, "volume": 619964.0}, {"date": "2018-11-21", "close": 125.15, "volume": 213472.0}, {"date": "2018-11-23", "close": 127.4, "volume": 242426.0}, {"date": "2018-11-26", "close": 129.27, "volume": 227191.0}, {"date": "2018-11-27", "close": 129.7, "volume": 285118.0}, {"date": "2018-11-28", "close": 134.58, "volume": 189022.0}, {"date": "2018-11-29", "close": 133.0, "volume": 410323.0}, {"date": "2018-11-30", "close": 134.85, "volume": 367145.0}, {"date": "2018-12-03", "close": 137.23, "volume": 288236.0}, {"date": "2018-12-04", "close": 133.62, "volume": 394852.0}, {"date": "2018-12-06", "close": 130.84, "volume": 405115.0}, {"date": "2018-12-07", "close": 128.86, "volume": 299514.0}, {"date": "2018-12-10", "close": 127.71, "volume": 612160.0}, {"date": "2018-12-11", "close": 128.81, "volume": 345178.0}, {"date": "2018-12-12", "close": 129.78, "volume": 323980.0}, {"date": "2018-12-13", "close": 127.92, "volume": 381247.0}, {"date": "2018-12-14", "close": 124.96, "volume": 272525.0}, {"date": "2018-12-17", "close": 120.25, "volume": 479313.0}, {"date": "2018-12-18", "close": 120.01, "volume": 240259.0}, {"date": "2018-12-19", "close": 118.77, "volume": 309952.0}, {"date": "2018-12-20", "close": 113.99, "volume": 533082.0}, {"date": "2018-12-21", "close": 110.65, "volume": 862796.0}, {"date": "2018-12-24", "close": 105.09, "volume": 342863.0}, {"date": "2018-12-26", "close": 110.17, "volume": 419960.0}, {"date": "2018-12-27", "close": 110.37, "volume": 413947.0}, {"date": "2018-12-28", "close": 111.72, "volume": 375554.0}, {"date": "2018-12-31", "close": 113.18, "volume": 272787.0}, {"date": "2019-01-02", "close": 111.09, "volume": 257447.0}, {"date": "2019-01-03", "close": 104.82, "volume": 596395.0}, {"date": "2019-01-04", "close": 109.75, "volume": 802546.0}, {"date": "2019-01-07", "close": 112.56, "volume": 400003.0}, {"date": "2019-01-08", "close": 117.58, "volume": 666291.0}, {"date": "2019-01-09", "close": 117.99, "volume": 390907.0}, {"date": "2019-01-10", "close": 119.59, "volume": 438485.0}, {"date": "2019-01-11", "close": 119.21, "volume": 265994.0}, {"date": "2019-01-14", "close": 116.94, "volume": 329086.0}, {"date": "2019-01-15", "close": 116.46, "volume": 412645.0}, {"date": "2019-01-16", "close": 117.03, "volume": 447057.0}, {"date": "2019-01-17", "close": 118.45, "volume": 335775.0}, {"date": "2019-01-18", "close": 119.21, "volume": 464145.0}, {"date": "2019-01-22", "close": 117.59, "volume": 283664.0}, {"date": "2019-01-23", "close": 118.81, "volume": 265009.0}, {"date": "2019-01-24", "close": 118.01, "volume": 250023.0}, {"date": "2019-01-25", "close": 118.76, "volume": 236226.0}, {"date": "2019-01-28", "close": 118.58, "volume": 311424.0}, {"date": "2019-01-29", "close": 119.39, "volume": 233549.0}, {"date": "2019-01-30", "close": 122.28, "volume": 294520.0}, {"date": "2019-01-31", "close": 123.19, "volume": 303523.0}, {"date": "2019-02-01", "close": 124.13, "volume": 335828.0}, {"date": "2019-02-04", "close": 127.4, "volume": 440275.0}, {"date": "2019-02-05", "close": 126.4, "volume": 360324.0}, {"date": "2019-02-06", "close": 126.49, "volume": 352880.0}, {"date": "2019-02-07", "close": 125.38, "volume": 345439.0}, {"date": "2019-02-08", "close": 125.43, "volume": 193411.0}, {"date": "2019-02-11", "close": 126.07, "volume": 331247.0}, {"date": "2019-02-12", "close": 129.2, "volume": 525552.0}, {"date": "2019-02-13", "close": 139.12, "volume": 929937.0}, {"date": "2019-02-14", "close": 139.7, "volume": 506131.0}, {"date": "2019-02-15", "close": 140.86, "volume": 575852.0}, {"date": "2019-02-19", "close": 141.13, "volume": 433494.0}, {"date": "2019-02-20", "close": 141.67, "volume": 309776.0}, {"date": "2019-02-21", "close": 142.39, "volume": 311655.0}, {"date": "2019-02-22", "close": 144.67, "volume": 302311.0}, {"date": "2019-02-25", "close": 145.31, "volume": 600534.0}, {"date": "2019-02-26", "close": 140.71, "volume": 436981.0}, {"date": "2019-02-27", "close": 142.57, "volume": 267492.0}, {"date": "2019-02-28", "close": 142.17, "volume": 308533.0}, {"date": "2019-03-01", "close": 144.09, "volume": 396657.0}, {"date": "2019-03-04", "close": 141.2, "volume": 525180.0}, {"date": "2019-03-05", "close": 140.78, "volume": 281907.0}, {"date": "2019-03-06", "close": 138.03, "volume": 290751.0}, {"date": "2019-03-07", "close": 138.48, "volume": 319198.0}, {"date": "2019-03-08", "close": 137.95, "volume": 261199.0}, {"date": "2019-03-11", "close": 140.35, "volume": 174038.0}, {"date": "2019-03-12", "close": 140.49, "volume": 286291.0}, {"date": "2019-03-13", "close": 141.51, "volume": 506544.0}, {"date": "2019-03-14", "close": 140.99, "volume": 257779.0}, {"date": "2019-03-15", "close": 143.48, "volume": 489327.0}, {"date": "2019-03-18", "close": 144.9, "volume": 418882.0}, {"date": "2019-03-19", "close": 145.81, "volume": 268388.0}, {"date": "2019-03-20", "close": 145.12, "volume": 207845.0}, {"date": "2019-03-21", "close": 146.73, "volume": 291498.0}, {"date": "2019-03-22", "close": 141.03, "volume": 338207.0}, {"date": "2019-03-25", "close": 142.35, "volume": 268319.0}, {"date": "2019-03-26", "close": 143.2, "volume": 195427.0}, {"date": "2019-03-27", "close": 141.24, "volume": 192320.0}, {"date": "2019-03-28", "close": 143.34, "volume": 253759.0}, {"date": "2019-03-29", "close": 145.25, "volume": 258055.0}, {"date": "2019-04-01", "close": 145.5, "volume": 280127.0}, {"date": "2019-04-02", "close": 147.58, "volume": 494209.0}, {"date": "2019-04-03", "close": 148.55, "volume": 691418.0}, {"date": "2019-04-04", "close": 143.89, "volume": 412306.0}, {"date": "2019-04-05", "close": 143.9, "volume": 316029.0}, {"date": "2019-04-08", "close": 144.81, "volume": 615838.0}, {"date": "2019-04-09", "close": 144.11, "volume": 197611.0}, {"date": "2019-04-10", "close": 145.22, "volume": 171071.0}, {"date": "2019-04-11", "close": 144.21, "volume": 214966.0}, {"date": "2019-04-12", "close": 144.39, "volume": 426968.0}, {"date": "2019-04-15", "close": 143.24, "volume": 300979.0}, {"date": "2019-04-16", "close": 138.0, "volume": 456548.0}, {"date": "2019-04-17", "close": 133.5, "volume": 638881.0}, {"date": "2019-04-18", "close": 135.14, "volume": 699332.0}, {"date": "2019-04-22", "close": 133.72, "volume": 294209.0}, {"date": "2019-04-23", "close": 136.04, "volume": 471752.0}, {"date": "2019-04-24", "close": 137.0, "volume": 367849.0}, {"date": "2019-04-25", "close": 140.0, "volume": 319803.0}, {"date": "2019-04-26", "close": 142.73, "volume": 500724.0}, {"date": "2019-04-29", "close": 142.52, "volume": 402024.0}, {"date": "2019-04-30", "close": 140.47, "volume": 545788.0}, {"date": "2019-05-01", "close": 137.36, "volume": 478321.0}, {"date": "2019-05-02", "close": 139.73, "volume": 283760.0}, {"date": "2019-05-03", "close": 142.41, "volume": 202028.0}, {"date": "2019-05-06", "close": 142.32, "volume": 447023.0}, {"date": "2019-05-07", "close": 134.26, "volume": 583245.0}, {"date": "2019-05-08", "close": 136.28, "volume": 679618.0}, {"date": "2019-05-09", "close": 136.68, "volume": 462443.0}, {"date": "2019-05-10", "close": 136.54, "volume": 375165.0}, {"date": "2019-05-13", "close": 131.14, "volume": 399129.0}, {"date": "2019-05-14", "close": 131.67, "volume": 407147.0}, {"date": "2019-05-15", "close": 131.63, "volume": 235456.0}, {"date": "2019-05-16", "close": 132.18, "volume": 243487.0}, {"date": "2019-05-17", "close": 129.08, "volume": 280848.0}, {"date": "2019-05-20", "close": 128.73, "volume": 256583.0}, {"date": "2019-05-21", "close": 130.04, "volume": 405258.0}, {"date": "2019-05-22", "close": 129.44, "volume": 395088.0}, {"date": "2019-05-23", "close": 128.44, "volume": 315362.0}, {"date": "2019-05-24", "close": 129.9, "volume": 199164.0}, {"date": "2019-05-28", "close": 127.72, "volume": 280863.0}, {"date": "2019-05-29", "close": 125.52, "volume": 259389.0}, {"date": "2019-05-30", "close": 125.71, "volume": 199614.0}, {"date": "2019-05-31", "close": 125.45, "volume": 298719.0}, {"date": "2019-06-03", "close": 123.4, "volume": 316871.0}, {"date": "2019-06-04", "close": 126.52, "volume": 300986.0}, {"date": "2019-06-05", "close": 127.59, "volume": 236971.0}, {"date": "2019-06-06", "close": 127.55, "volume": 198593.0}, {"date": "2019-06-07", "close": 128.28, "volume": 213741.0}, {"date": "2019-06-10", "close": 130.59, "volume": 243802.0}, {"date": "2019-06-11", "close": 131.32, "volume": 292931.0}, {"date": "2019-06-12", "close": 132.86, "volume": 287137.0}, {"date": "2019-06-13", "close": 131.97, "volume": 262886.0}, {"date": "2019-06-14", "close": 129.41, "volume": 285623.0}, {"date": "2019-06-17", "close": 130.78, "volume": 213105.0}, {"date": "2019-06-18", "close": 132.76, "volume": 218716.0}, {"date": "2019-06-19", "close": 137.44, "volume": 439368.0}, {"date": "2019-06-20", "close": 139.19, "volume": 896192.0}, {"date": "2019-06-21", "close": 138.26, "volume": 495987.0}, {"date": "2019-06-24", "close": 137.1, "volume": 460828.0}, {"date": "2019-06-25", "close": 134.08, "volume": 629274.0}, {"date": "2019-06-26", "close": 137.04, "volume": 474930.0}, {"date": "2019-06-27", "close": 140.12, "volume": 527716.0}, {"date": "2019-06-28", "close": 141.9, "volume": 694399.0}, {"date": "2019-07-01", "close": 143.67, "volume": 407208.0}, {"date": "2019-07-02", "close": 141.38, "volume": 340292.0}, {"date": "2019-07-03", "close": 142.37, "volume": 269182.0}, {"date": "2019-07-05", "close": 142.44, "volume": 189483.0}, {"date": "2019-07-08", "close": 140.33, "volume": 273623.0}, {"date": "2019-07-09", "close": 139.44, "volume": 340188.0}, {"date": "2019-07-10", "close": 137.97, "volume": 177816.0}, {"date": "2019-07-11", "close": 136.51, "volume": 269062.0}, {"date": "2019-07-12", "close": 134.87, "volume": 245073.0}, {"date": "2019-07-15", "close": 136.12, "volume": 295145.0}, {"date": "2019-07-16", "close": 135.2, "volume": 174358.0}, {"date": "2019-07-17", "close": 135.23, "volume": 181614.0}, {"date": "2019-07-18", "close": 137.25, "volume": 197017.0}, {"date": "2019-07-19", "close": 135.64, "volume": 200338.0}, {"date": "2019-07-22", "close": 136.46, "volume": 175098.0}, {"date": "2019-07-23", "close": 137.43, "volume": 304151.0}, {"date": "2019-07-24", "close": 139.84, "volume": 240449.0}, {"date": "2019-07-25", "close": 138.48, "volume": 248884.0}, {"date": "2019-07-26", "close": 139.93, "volume": 304532.0}, {"date": "2019-07-29", "close": 139.79, "volume": 381956.0}, {"date": "2019-07-30", "close": 141.11, "volume": 303999.0}, {"date": "2019-07-31", "close": 134.54, "volume": 947157.0}, {"date": "2019-08-01", "close": 133.91, "volume": 518007.0}, {"date": "2019-08-02", "close": 133.12, "volume": 319978.0}, {"date": "2019-08-05", "close": 126.51, "volume": 403296.0}, {"date": "2019-08-06", "close": 131.76, "volume": 380259.0}, {"date": "2019-08-07", "close": 131.98, "volume": 338954.0}, {"date": "2019-08-08", "close": 134.8, "volume": 725296.0}, {"date": "2019-08-09", "close": 132.6, "volume": 230629.0}, {"date": "2019-08-12", "close": 129.83, "volume": 231564.0}, {"date": "2019-08-13", "close": 130.82, "volume": 210684.0}, {"date": "2019-08-14", "close": 126.53, "volume": 276409.0}, {"date": "2019-08-15", "close": 127.63, "volume": 288964.0}, {"date": "2019-08-16", "close": 129.84, "volume": 144577.0}, {"date": "2019-08-19", "close": 130.73, "volume": 125926.0}, {"date": "2019-08-20", "close": 129.43, "volume": 208007.0}, {"date": "2019-08-21", "close": 129.69, "volume": 213647.0}, {"date": "2019-08-22", "close": 129.0, "volume": 152604.0}, {"date": "2019-08-23", "close": 125.07, "volume": 286712.0}, {"date": "2019-08-26", "close": 126.23, "volume": 413315.0}, {"date": "2019-08-27", "close": 126.91, "volume": 315840.0}, {"date": "2019-08-28", "close": 129.31, "volume": 254877.0}, {"date": "2019-08-29", "close": 131.03, "volume": 184209.0}, {"date": "2019-08-30", "close": 131.2, "volume": 159358.0}, {"date": "2019-09-03", "close": 130.79, "volume": 288290.0}, {"date": "2019-09-04", "close": 131.71, "volume": 241214.0}, {"date": "2019-09-05", "close": 133.48, "volume": 285126.0}, {"date": "2019-09-06", "close": 134.67, "volume": 254736.0}, {"date": "2019-09-09", "close": 129.74, "volume": 368564.0}, {"date": "2019-09-10", "close": 129.68, "volume": 474133.0}, {"date": "2019-09-11", "close": 130.39, "volume": 318804.0}, {"date": "2019-09-12", "close": 131.79, "volume": 354538.0}, {"date": "2019-09-13", "close": 132.25, "volume": 511829.0}, {"date": "2019-09-16", "close": 134.3, "volume": 336493.0}, {"date": "2019-09-17", "close": 134.35, "volume": 255831.0}, {"date": "2019-09-18", "close": 135.82, "volume": 350850.0}, {"date": "2019-09-19", "close": 137.96, "volume": 389229.0}, {"date": "2019-09-20", "close": 138.64, "volume": 600802.0}, {"date": "2019-09-23", "close": 138.0, "volume": 236893.0}, {"date": "2019-09-24", "close": 136.99, "volume": 518668.0}, {"date": "2019-09-25", "close": 136.15, "volume": 318693.0}, {"date": "2019-09-26", "close": 135.23, "volume": 348305.0}, {"date": "2019-09-27", "close": 132.62, "volume": 441711.0}, {"date": "2019-09-30", "close": 132.37, "volume": 305919.0}, {"date": "2019-10-01", "close": 128.16, "volume": 415364.0}, {"date": "2019-10-02", "close": 126.55, "volume": 512659.0}, {"date": "2019-10-03", "close": 129.09, "volume": 451479.0}, {"date": "2019-10-04", "close": 131.78, "volume": 323491.0}, {"date": "2019-10-07", "close": 131.88, "volume": 233071.0}, {"date": "2019-10-08", "close": 129.48, "volume": 624539.0}, {"date": "2019-10-09", "close": 131.39, "volume": 160419.0}, {"date": "2019-10-10", "close": 130.81, "volume": 221985.0}, {"date": "2019-10-11", "close": 133.11, "volume": 197663.0}, {"date": "2019-10-14", "close": 133.9, "volume": 121616.0}, {"date": "2019-10-15", "close": 134.07, "volume": 195696.0}, {"date": "2019-10-16", "close": 134.76, "volume": 324422.0}, {"date": "2019-10-17", "close": 136.07, "volume": 349203.0}, {"date": "2019-10-18", "close": 134.28, "volume": 455783.0}, {"date": "2019-10-21", "close": 128.66, "volume": 857404.0}, {"date": "2019-10-22", "close": 126.38, "volume": 301145.0}, {"date": "2019-10-23", "close": 126.05, "volume": 252370.0}, {"date": "2019-10-24", "close": 127.62, "volume": 385780.0}, {"date": "2019-10-25", "close": 129.06, "volume": 148460.0}, {"date": "2019-10-28", "close": 131.18, "volume": 251000.0}, {"date": "2019-10-29", "close": 132.42, "volume": 171717.0}, {"date": "2019-10-30", "close": 132.56, "volume": 181115.0}, {"date": "2019-10-31", "close": 129.98, "volume": 395150.0}, {"date": "2019-11-01", "close": 132.72, "volume": 417011.0}, {"date": "2019-11-04", "close": 131.86, "volume": 328016.0}, {"date": "2019-11-05", "close": 130.57, "volume": 371541.0}, {"date": "2019-11-06", "close": 128.74, "volume": 438506.0}, {"date": "2019-11-07", "close": 127.37, "volume": 486588.0}, {"date": "2019-11-08", "close": 130.51, "volume": 321134.0}, {"date": "2019-11-11", "close": 132.01, "volume": 298281.0}, {"date": "2019-11-12", "close": 135.12, "volume": 354357.0}, {"date": "2019-11-13", "close": 137.12, "volume": 395624.0}, {"date": "2019-11-14", "close": 137.59, "volume": 315871.0}, {"date": "2019-11-15", "close": 139.07, "volume": 317456.0}, {"date": "2019-11-18", "close": 136.94, "volume": 346966.0}, {"date": "2019-11-19", "close": 138.26, "volume": 403544.0}, {"date": "2019-11-20", "close": 139.53, "volume": 374316.0}, {"date": "2019-11-21", "close": 140.07, "volume": 296699.0}, {"date": "2019-11-22", "close": 140.77, "volume": 273719.0}, {"date": "2019-11-25", "close": 144.8, "volume": 402649.0}, {"date": "2019-11-26", "close": 145.54, "volume": 226579.0}, {"date": "2019-11-27", "close": 146.88, "volume": 161006.0}, {"date": "2019-11-29", "close": 145.25, "volume": 94315.0}, {"date": "2019-12-02", "close": 144.71, "volume": 234123.0}, {"date": "2019-12-03", "close": 143.73, "volume": 199628.0}, {"date": "2019-12-04", "close": 145.39, "volume": 276195.0}, {"date": "2019-12-05", "close": 144.7, "volume": 340022.0}, {"date": "2019-12-06", "close": 146.23, "volume": 284970.0}, {"date": "2019-12-09", "close": 144.71, "volume": 355977.0}, {"date": "2019-12-10", "close": 146.23, "volume": 299255.0}, {"date": "2019-12-11", "close": 146.24, "volume": 289294.0}, {"date": "2019-12-12", "close": 147.07, "volume": 242683.0}, {"date": "2019-12-13", "close": 145.83, "volume": 323667.0}, {"date": "2019-12-16", "close": 147.71, "volume": 355432.0}, {"date": "2019-12-17", "close": 148.9, "volume": 404491.0}, {"date": "2019-12-18", "close": 147.74, "volume": 415436.0}, {"date": "2019-12-19", "close": 149.39, "volume": 179522.0}, {"date": "2019-12-20", "close": 151.67, "volume": 744034.0}, {"date": "2019-12-23", "close": 151.34, "volume": 215977.0}, {"date": "2019-12-24", "close": 151.31, "volume": 92763.0}, {"date": "2019-12-26", "close": 151.9, "volume": 151186.0}, {"date": "2019-12-27", "close": 151.93, "volume": 234055.0}, {"date": "2019-12-30", "close": 151.84, "volume": 176666.0}, {"date": "2019-12-31", "close": 152.76, "volume": 234251.0}, {"date": "2020-01-02", "close": 153.89, "volume": 335841.0}, {"date": "2020-01-03", "close": 152.7, "volume": 291205.0}, {"date": "2020-01-06", "close": 153.45, "volume": 393810.0}, {"date": "2020-01-07", "close": 154.69, "volume": 308531.0}, {"date": "2020-01-08", "close": 154.93, "volume": 384502.0}, {"date": "2020-01-09", "close": 157.05, "volume": 280166.0}, {"date": "2020-01-10", "close": 157.89, "volume": 519918.0}, {"date": "2020-01-13", "close": 159.1, "volume": 240619.0}, {"date": "2020-01-14", "close": 159.61, "volume": 325246.0}, {"date": "2020-01-15", "close": 158.84, "volume": 367294.0}, {"date": "2020-01-16", "close": 159.96, "volume": 329353.0}, {"date": "2020-01-17", "close": 159.78, "volume": 497565.0}, {"date": "2020-01-21", "close": 158.0, "volume": 332969.0}, {"date": "2020-01-22", "close": 158.83, "volume": 308710.0}, {"date": "2020-01-23", "close": 156.7, "volume": 275473.0}, {"date": "2020-01-24", "close": 155.3, "volume": 283740.0}, {"date": "2020-01-27", "close": 154.57, "volume": 292481.0}, {"date": "2020-01-28", "close": 156.93, "volume": 297135.0}, {"date": "2020-01-29", "close": 157.71, "volume": 221967.0}, {"date": "2020-01-30", "close": 156.91, "volume": 253170.0}, {"date": "2020-01-31", "close": 154.58, "volume": 208480.0}, {"date": "2020-02-03", "close": 155.3, "volume": 261664.0}, {"date": "2020-02-04", "close": 156.75, "volume": 219294.0}, {"date": "2020-02-05", "close": 157.81, "volume": 294385.0}, {"date": "2020-02-06", "close": 159.07, "volume": 242885.0}, {"date": "2020-02-07", "close": 155.99, "volume": 238463.0}, {"date": "2020-02-10", "close": 157.74, "volume": 409080.0}, {"date": "2020-02-11", "close": 173.32, "volume": 1244775.0}, {"date": "2020-02-12", "close": 171.33, "volume": 956308.0}, {"date": "2020-02-13", "close": 172.3, "volume": 421599.0}, {"date": "2020-02-14", "close": 176.48, "volume": 458436.0}, {"date": "2020-02-18", "close": 175.92, "volume": 314959.0}, {"date": "2020-02-19", "close": 178.34, "volume": 309096.0}, {"date": "2020-02-20", "close": 175.43, "volume": 242628.0}, {"date": "2020-02-21", "close": 173.64, "volume": 313700.0}, {"date": "2020-02-24", "close": 167.51, "volume": 412737.0}, {"date": "2020-02-25", "close": 162.46, "volume": 606518.0}, {"date": "2020-02-26", "close": 161.05, "volume": 412933.0}, {"date": "2020-02-27", "close": 158.39, "volume": 673872.0}, {"date": "2020-02-28", "close": 155.57, "volume": 773008.0}, {"date": "2020-03-02", "close": 164.3, "volume": 790428.0}, {"date": "2020-03-03", "close": 161.51, "volume": 373750.0}, {"date": "2020-03-04", "close": 168.0, "volume": 484844.0}, {"date": "2020-03-05", "close": 161.63, "volume": 370620.0}, {"date": "2020-03-06", "close": 155.09, "volume": 482298.0}, {"date": "2020-03-09", "close": 142.81, "volume": 554072.0}, {"date": "2020-03-10", "close": 147.33, "volume": 614025.0}, {"date": "2020-03-11", "close": 136.6, "volume": 564351.0}, {"date": "2020-03-12", "close": 124.1, "volume": 1128228.0}, {"date": "2020-03-13", "close": 128.93, "volume": 622411.0}, {"date": "2020-03-16", "close": 104.66, "volume": 675094.0}, {"date": "2020-03-17", "close": 112.0, "volume": 1057625.0}, {"date": "2020-03-18", "close": 98.9, "volume": 1138824.0}, {"date": "2020-03-19", "close": 108.76, "volume": 594058.0}, {"date": "2020-03-20", "close": 105.78, "volume": 650802.0}, {"date": "2020-03-23", "close": 100.5, "volume": 647068.0}, {"date": "2020-03-24", "close": 110.12, "volume": 438866.0}, {"date": "2020-03-25", "close": 119.35, "volume": 669225.0}, {"date": "2020-03-26", "close": 130.01, "volume": 523027.0}, {"date": "2020-03-27", "close": 126.23, "volume": 538288.0}, {"date": "2020-03-30", "close": 129.99, "volume": 497680.0}, {"date": "2020-03-31", "close": 126.21, "volume": 450066.0}, {"date": "2020-04-01", "close": 119.61, "volume": 378159.0}, {"date": "2020-04-02", "close": 121.58, "volume": 568872.0}, {"date": "2020-04-03", "close": 118.84, "volume": 687757.0}, {"date": "2020-04-06", "close": 132.81, "volume": 645118.0}, {"date": "2020-04-07", "close": 133.33, "volume": 376058.0}, {"date": "2020-04-08", "close": 141.43, "volume": 620246.0}, {"date": "2020-04-09", "close": 138.96, "volume": 462718.0}, {"date": "2020-04-13", "close": 139.61, "volume": 416502.0}, {"date": "2020-04-14", "close": 142.59, "volume": 252457.0}, {"date": "2020-04-15", "close": 139.43, "volume": 285251.0}, {"date": "2020-04-16", "close": 139.56, "volume": 298801.0}, {"date": "2020-04-17", "close": 144.98, "volume": 399996.0}, {"date": "2020-04-20", "close": 144.26, "volume": 301557.0}, {"date": "2020-04-21", "close": 135.06, "volume": 577788.0}, {"date": "2020-04-22", "close": 137.12, "volume": 266752.0}, {"date": "2020-04-23", "close": 135.45, "volume": 312819.0}, {"date": "2020-04-24", "close": 136.95, "volume": 252577.0}, {"date": "2020-04-27", "close": 140.23, "volume": 260015.0}, {"date": "2020-04-28", "close": 139.95, "volume": 272957.0}, {"date": "2020-04-29", "close": 145.96, "volume": 241481.0}, {"date": "2020-04-30", "close": 144.67, "volume": 279359.0}, {"date": "2020-05-01", "close": 138.59, "volume": 355502.0}, {"date": "2020-05-04", "close": 138.35, "volume": 275164.0}, {"date": "2020-05-05", "close": 141.04, "volume": 258265.0}, {"date": "2020-05-06", "close": 143.66, "volume": 262052.0}, {"date": "2020-05-07", "close": 156.56, "volume": 774611.0}, {"date": "2020-05-08", "close": 159.56, "volume": 433602.0}, {"date": "2020-05-11", "close": 164.24, "volume": 396822.0}, {"date": "2020-05-12", "close": 160.96, "volume": 458534.0}, {"date": "2020-05-13", "close": 160.89, "volume": 497854.0}, {"date": "2020-05-14", "close": 163.0, "volume": 309275.0}, {"date": "2020-05-15", "close": 169.81, "volume": 470988.0}, {"date": "2020-05-18", "close": 171.78, "volume": 357924.0}, {"date": "2020-05-19", "close": 169.88, "volume": 265629.0}, {"date": "2020-05-20", "close": 175.86, "volume": 326230.0}, {"date": "2020-05-21", "close": 175.23, "volume": 335954.0}, {"date": "2020-05-22", "close": 173.61, "volume": 255849.0}, {"date": "2020-05-26", "close": 171.38, "volume": 343177.0}, {"date": "2020-05-27", "close": 174.58, "volume": 407217.0}, {"date": "2020-05-28", "close": 176.13, "volume": 320304.0}, {"date": "2020-05-29", "close": 179.66, "volume": 451342.0}, {"date": "2020-06-01", "close": 179.82, "volume": 336975.0}, {"date": "2020-06-02", "close": 183.35, "volume": 251482.0}, {"date": "2020-06-03", "close": 189.72, "volume": 762291.0}, {"date": "2020-06-04", "close": 183.43, "volume": 492033.0}, {"date": "2020-06-05", "close": 178.43, "volume": 499889.0}, {"date": "2020-06-08", "close": 185.04, "volume": 462098.0}, {"date": "2020-06-09", "close": 180.33, "volume": 307741.0}, {"date": "2020-06-10", "close": 181.71, "volume": 404113.0}, {"date": "2020-06-11", "close": 174.48, "volume": 525269.0}, {"date": "2020-06-12", "close": 179.6, "volume": 530019.0}, {"date": "2020-06-15", "close": 179.74, "volume": 285986.0}, {"date": "2020-06-16", "close": 180.31, "volume": 432832.0}, {"date": "2020-06-17", "close": 178.15, "volume": 275292.0}, {"date": "2020-06-18", "close": 178.56, "volume": 260663.0}, {"date": "2020-06-19", "close": 177.19, "volume": 426839.0}, {"date": "2020-06-22", "close": 174.99, "volume": 442708.0}, {"date": "2020-06-23", "close": 175.01, "volume": 338608.0}, {"date": "2020-06-24", "close": 170.64, "volume": 453323.0}, {"date": "2020-06-25", "close": 173.6, "volume": 535790.0}, {"date": "2020-06-26", "close": 169.98, "volume": 470660.0}, {"date": "2020-06-29", "close": 169.0, "volume": 291869.0}, {"date": "2020-06-30", "close": 174.35, "volume": 605495.0}, {"date": "2020-07-01", "close": 175.56, "volume": 336748.0}, {"date": "2020-07-02", "close": 176.92, "volume": 583159.0}, {"date": "2020-07-06", "close": 181.8, "volume": 435326.0}, {"date": "2020-07-07", "close": 181.41, "volume": 391855.0}, {"date": "2020-07-08", "close": 185.09, "volume": 310013.0}, {"date": "2020-07-09", "close": 185.13, "volume": 249565.0}, {"date": "2020-07-10", "close": 181.25, "volume": 233554.0}, {"date": "2020-07-13", "close": 180.51, "volume": 429938.0}, {"date": "2020-07-14", "close": 187.45, "volume": 378586.0}, {"date": "2020-07-15", "close": 193.45, "volume": 684418.0}, {"date": "2020-07-16", "close": 190.7, "volume": 383757.0}, {"date": "2020-07-17", "close": 196.26, "volume": 363149.0}, {"date": "2020-07-20", "close": 197.94, "volume": 341007.0}, {"date": "2020-07-21", "close": 198.02, "volume": 319845.0}, {"date": "2020-07-22", "close": 198.16, "volume": 255763.0}, {"date": "2020-07-23", "close": 198.2, "volume": 312366.0}, {"date": "2020-07-24", "close": 192.83, "volume": 255974.0}, {"date": "2020-07-27", "close": 199.93, "volume": 238221.0}, {"date": "2020-07-28", "close": 197.37, "volume": 166480.0}, {"date": "2020-07-29", "close": 199.58, "volume": 271479.0}, {"date": "2020-07-30", "close": 201.31, "volume": 312458.0}, {"date": "2020-07-31", "close": 198.99, "volume": 285977.0}, {"date": "2020-08-03", "close": 207.57, "volume": 401736.0}, {"date": "2020-08-04", "close": 203.92, "volume": 324052.0}, {"date": "2020-08-05", "close": 217.97, "volume": 713262.0}, {"date": "2020-08-06", "close": 217.8, "volume": 425994.0}, {"date": "2020-08-07", "close": 221.6, "volume": 504019.0}, {"date": "2020-08-10", "close": 218.76, "volume": 485375.0}, {"date": "2020-08-11", "close": 210.24, "volume": 594271.0}, {"date": "2020-08-12", "close": 219.65, "volume": 340807.0}, {"date": "2020-08-13", "close": 217.36, "volume": 259348.0}, {"date": "2020-08-14", "close": 214.49, "volume": 152590.0}, {"date": "2020-08-17", "close": 218.45, "volume": 182683.0}, {"date": "2020-08-18", "close": 217.15, "volume": 266726.0}, {"date": "2020-08-19", "close": 215.1, "volume": 261782.0}, {"date": "2020-08-20", "close": 214.71, "volume": 185232.0}, {"date": "2020-08-21", "close": 216.37, "volume": 211278.0}, {"date": "2020-08-24", "close": 215.41, "volume": 220248.0}, {"date": "2020-08-25", "close": 217.06, "volume": 250422.0}, {"date": "2020-08-26", "close": 218.6, "volume": 227179.0}, {"date": "2020-08-27", "close": 217.15, "volume": 317808.0}, {"date": "2020-08-28", "close": 217.46, "volume": 143336.0}, {"date": "2020-08-31", "close": 218.95, "volume": 215174.0}, {"date": "2020-09-01", "close": 216.05, "volume": 371063.0}, {"date": "2020-09-02", "close": 220.11, "volume": 206645.0}, {"date": "2020-09-03", "close": 207.91, "volume": 456447.0}, {"date": "2020-09-04", "close": 204.64, "volume": 440424.0}, {"date": "2020-09-08", "close": 202.95, "volume": 287170.0}, {"date": "2020-09-09", "close": 209.89, "volume": 293201.0}, {"date": "2020-09-10", "close": 214.96, "volume": 480533.0}, {"date": "2020-09-11", "close": 217.51, "volume": 312273.0}, {"date": "2020-09-14", "close": 220.01, "volume": 271352.0}, {"date": "2020-09-15", "close": 225.3, "volume": 392115.0}, {"date": "2020-09-16", "close": 221.98, "volume": 319406.0}, {"date": "2020-09-17", "close": 218.15, "volume": 459091.0}, {"date": "2020-09-18", "close": 219.61, "volume": 653318.0}, {"date": "2020-09-21", "close": 217.93, "volume": 353448.0}, {"date": "2020-09-22", "close": 217.33, "volume": 275037.0}, {"date": "2020-09-23", "close": 212.55, "volume": 246542.0}, {"date": "2020-09-24", "close": 211.83, "volume": 251209.0}, {"date": "2020-09-25", "close": 216.77, "volume": 180066.0}, {"date": "2020-09-28", "close": 223.42, "volume": 228807.0}, {"date": "2020-09-29", "close": 222.93, "volume": 401047.0}, {"date": "2020-09-30", "close": 226.45, "volume": 231579.0}, {"date": "2020-10-01", "close": 230.46, "volume": 414386.0}, {"date": "2020-10-02", "close": 228.87, "volume": 231012.0}, {"date": "2020-10-05", "close": 234.97, "volume": 211743.0}, {"date": "2020-10-06", "close": 233.38, "volume": 271228.0}, {"date": "2020-10-07", "close": 237.35, "volume": 302341.0}, {"date": "2020-10-08", "close": 236.49, "volume": 218349.0}, {"date": "2020-10-09", "close": 242.57, "volume": 391544.0}, {"date": "2020-10-12", "close": 243.27, "volume": 391845.0}, {"date": "2020-10-13", "close": 244.98, "volume": 295808.0}, {"date": "2020-10-14", "close": 244.64, "volume": 331114.0}, {"date": "2020-10-15", "close": 242.15, "volume": 281809.0}, {"date": "2020-10-16", "close": 240.29, "volume": 540977.0}, {"date": "2020-10-19", "close": 233.13, "volume": 534916.0}, {"date": "2020-10-20", "close": 233.53, "volume": 314341.0}, {"date": "2020-10-21", "close": 229.09, "volume": 286628.0}, {"date": "2020-10-22", "close": 233.93, "volume": 316484.0}, {"date": "2020-10-23", "close": 232.81, "volume": 245249.0}, {"date": "2020-10-26", "close": 230.18, "volume": 142659.0}, {"date": "2020-10-27", "close": 229.26, "volume": 471664.0}, {"date": "2020-10-28", "close": 222.0, "volume": 338400.0}, {"date": "2020-10-29", "close": 228.94, "volume": 578505.0}, {"date": "2020-10-30", "close": 227.7, "volume": 488724.0}, {"date": "2020-11-02", "close": 232.82, "volume": 474751.0}, {"date": "2020-11-03", "close": 237.45, "volume": 351564.0}, {"date": "2020-11-04", "close": 249.27, "volume": 680384.0}, {"date": "2020-11-05", "close": 251.58, "volume": 370399.0}, {"date": "2020-11-06", "close": 250.66, "volume": 208431.0}, {"date": "2020-11-09", "close": 237.26, "volume": 523954.0}, {"date": "2020-11-10", "close": 228.74, "volume": 437959.0}, {"date": "2020-11-11", "close": 235.66, "volume": 314871.0}, {"date": "2020-11-12", "close": 237.46, "volume": 386735.0}, {"date": "2020-11-13", "close": 239.01, "volume": 264605.0}, {"date": "2020-11-16", "close": 238.0, "volume": 260630.0}, {"date": "2020-11-17", "close": 235.98, "volume": 209443.0}, {"date": "2020-11-18", "close": 234.11, "volume": 208323.0}, {"date": "2020-11-19", "close": 233.46, "volume": 190291.0}, {"date": "2020-11-20", "close": 232.54, "volume": 288038.0}, {"date": "2020-11-23", "close": 232.01, "volume": 220668.0}, {"date": "2020-11-24", "close": 224.68, "volume": 265393.0}, {"date": "2020-11-25", "close": 226.35, "volume": 188973.0}, {"date": "2020-11-27", "close": 230.16, "volume": 73048.0}, {"date": "2020-11-30", "close": 234.52, "volume": 316380.0}, {"date": "2020-12-01", "close": 237.26, "volume": 224889.0}, {"date": "2020-12-02", "close": 235.46, "volume": 198715.0}, {"date": "2020-12-03", "close": 234.99, "volume": 203751.0}, {"date": "2020-12-04", "close": 237.42, "volume": 215226.0}, {"date": "2020-12-07", "close": 236.37, "volume": 208258.0}, {"date": "2020-12-08", "close": 242.09, "volume": 306667.0}, {"date": "2020-12-09", "close": 240.34, "volume": 341965.0}, {"date": "2020-12-10", "close": 239.77, "volume": 260954.0}, {"date": "2020-12-11", "close": 236.27, "volume": 294928.0}, {"date": "2020-12-14", "close": 240.07, "volume": 253722.0}, {"date": "2020-12-15", "close": 243.08, "volume": 320793.0}, {"date": "2020-12-16", "close": 240.16, "volume": 278723.0}, {"date": "2020-12-17", "close": 247.06, "volume": 263956.0}, {"date": "2020-12-18", "close": 248.97, "volume": 717878.0}, {"date": "2020-12-21", "close": 250.72, "volume": 397304.0}, {"date": "2020-12-22", "close": 252.62, "volume": 215956.0}, {"date": "2020-12-23", "close": 251.8, "volume": 277115.0}, {"date": "2020-12-24", "close": 251.71, "volume": 150771.0}, {"date": "2020-12-28", "close": 247.17, "volume": 248999.0}, {"date": "2020-12-29", "close": 248.64, "volume": 160736.0}, {"date": "2020-12-30", "close": 248.59, "volume": 198002.0}, {"date": "2020-12-31", "close": 249.86, "volume": 184141.0}, {"date": "2021-01-04", "close": 249.67, "volume": 351040.0}, {"date": "2021-01-05", "close": 252.59, "volume": 219798.0}, {"date": "2021-01-06", "close": 254.76, "volume": 393422.0}, {"date": "2021-01-07", "close": 263.16, "volume": 339419.0}, {"date": "2021-01-08", "close": 271.01, "volume": 428038.0}, {"date": "2021-01-11", "close": 276.31, "volume": 298606.0}, {"date": "2021-01-12", "close": 268.24, "volume": 336372.0}, {"date": "2021-01-13", "close": 267.49, "volume": 253234.0}, {"date": "2021-01-14", "close": 266.91, "volume": 369085.0}, {"date": "2021-01-15", "close": 273.72, "volume": 330960.0}, {"date": "2021-01-19", "close": 278.89, "volume": 376014.0}, {"date": "2021-01-20", "close": 282.94, "volume": 413073.0}, {"date": "2021-01-21", "close": 281.24, "volume": 275189.0}, {"date": "2021-01-22", "close": 280.18, "volume": 169585.0}, {"date": "2021-01-25", "close": 273.54, "volume": 307143.0}, {"date": "2021-01-26", "close": 265.48, "volume": 219200.0}, {"date": "2021-01-27", "close": 252.87, "volume": 360201.0}, {"date": "2021-01-28", "close": 260.88, "volume": 252551.0}, {"date": "2021-01-29", "close": 259.05, "volume": 229291.0}, {"date": "2021-02-01", "close": 266.0, "volume": 510649.0}, {"date": "2021-02-02", "close": 272.4, "volume": 288052.0}, {"date": "2021-02-03", "close": 267.85, "volume": 195831.0}, {"date": "2021-02-04", "close": 269.96, "volume": 226738.0}, {"date": "2021-02-05", "close": 275.76, "volume": 308044.0}, {"date": "2021-02-08", "close": 276.65, "volume": 225919.0}, {"date": "2021-02-09", "close": 277.85, "volume": 307718.0}, {"date": "2021-02-10", "close": 280.55, "volume": 328911.0}, {"date": "2021-02-11", "close": 289.25, "volume": 461251.0}, {"date": "2021-02-12", "close": 292.8, "volume": 328840.0}, {"date": "2021-02-16", "close": 286.74, "volume": 465305.0}, {"date": "2021-02-17", "close": 299.48, "volume": 753180.0}, {"date": "2021-02-18", "close": 292.51, "volume": 512255.0}, {"date": "2021-02-19", "close": 289.55, "volume": 474332.0}, {"date": "2021-02-22", "close": 283.59, "volume": 353179.0}, {"date": "2021-02-23", "close": 282.98, "volume": 380367.0}, {"date": "2021-02-24", "close": 288.22, "volume": 255300.0}, {"date": "2021-02-25", "close": 280.18, "volume": 295314.0}, {"date": "2021-02-26", "close": 286.14, "volume": 336401.0}, {"date": "2021-03-01", "close": 289.61, "volume": 299405.0}, {"date": "2021-03-02", "close": 287.46, "volume": 215604.0}, {"date": "2021-03-03", "close": 278.27, "volume": 286259.0}, {"date": "2021-03-04", "close": 268.16, "volume": 302283.0}, {"date": "2021-03-05", "close": 273.82, "volume": 354114.0}, {"date": "2021-03-08", "close": 270.97, "volume": 257010.0}, {"date": "2021-03-09", "close": 278.44, "volume": 229446.0}, {"date": "2021-03-10", "close": 276.59, "volume": 231031.0}, {"date": "2021-03-11", "close": 285.0, "volume": 217680.0}, {"date": "2021-03-12", "close": 286.79, "volume": 156960.0}, {"date": "2021-03-15", "close": 292.09, "volume": 211833.0}, {"date": "2021-03-16", "close": 288.53, "volume": 236080.0}, {"date": "2021-03-17", "close": 292.7, "volume": 221930.0}, {"date": "2021-03-18", "close": 288.28, "volume": 210535.0}, {"date": "2021-03-19", "close": 286.68, "volume": 480110.0}, {"date": "2021-03-22", "close": 288.13, "volume": 345185.0}, {"date": "2021-03-23", "close": 280.31, "volume": 294549.0}, {"date": "2021-03-24", "close": 276.21, "volume": 284697.0}, {"date": "2021-03-25", "close": 281.95, "volume": 263060.0}, {"date": "2021-03-26", "close": 288.04, "volume": 301813.0}, {"date": "2021-03-29", "close": 282.95, "volume": 235465.0}, {"date": "2021-03-30", "close": 287.96, "volume": 323558.0}, {"date": "2021-03-31", "close": 289.83, "volume": 549924.0}, {"date": "2021-04-01", "close": 294.17, "volume": 295711.0}, {"date": "2021-04-05", "close": 297.89, "volume": 276323.0}, {"date": "2021-04-06", "close": 302.19, "volume": 384407.0}, {"date": "2021-04-07", "close": 296.53, "volume": 451764.0}, {"date": "2021-04-08", "close": 305.2, "volume": 489279.0}, {"date": "2021-04-09", "close": 306.4, "volume": 263242.0}, {"date": "2021-04-12", "close": 305.23, "volume": 198585.0}, {"date": "2021-04-13", "close": 309.82, "volume": 274005.0}, {"date": "2021-04-14", "close": 309.17, "volume": 225576.0}, {"date": "2021-04-15", "close": 320.37, "volume": 330683.0}, {"date": "2021-04-16", "close": 323.38, "volume": 384364.0}, {"date": "2021-04-19", "close": 324.59, "volume": 379220.0}, {"date": "2021-04-20", "close": 322.37, "volume": 275515.0}, {"date": "2021-04-21", "close": 324.02, "volume": 282423.0}, {"date": "2021-04-22", "close": 327.7, "volume": 369448.0}, {"date": "2021-04-23", "close": 334.34, "volume": 304797.0}, {"date": "2021-04-26", "close": 336.44, "volume": 289038.0}, {"date": "2021-04-27", "close": 334.37, "volume": 291022.0}, {"date": "2021-04-28", "close": 334.8, "volume": 288676.0}, {"date": "2021-04-29", "close": 333.87, "volume": 205749.0}, {"date": "2021-04-30", "close": 332.45, "volume": 243071.0}, {"date": "2021-05-03", "close": 331.95, "volume": 418158.0}, {"date": "2021-05-04", "close": 338.96, "volume": 652947.0}, {"date": "2021-05-05", "close": 345.21, "volume": 598461.0}, {"date": "2021-05-06", "close": 336.84, "volume": 531041.0}, {"date": "2021-05-07", "close": 342.55, "volume": 320495.0}, {"date": "2021-05-10", "close": 332.88, "volume": 587443.0}, {"date": "2021-05-11", "close": 320.5, "volume": 985284.0}, {"date": "2021-05-12", "close": 316.76, "volume": 745741.0}, {"date": "2021-05-13", "close": 321.01, "volume": 10667660.0}, {"date": "2021-05-14", "close": 329.07, "volume": 799345.0}, {"date": "2021-05-17", "close": 322.71, "volume": 814489.0}, {"date": "2021-05-18", "close": 319.7, "volume": 519674.0}, {"date": "2021-05-19", "close": 319.0, "volume": 420921.0}, {"date": "2021-05-20", "close": 326.7, "volume": 502850.0}, {"date": "2021-05-21", "close": 327.23, "volume": 733029.0}, {"date": "2021-05-24", "close": 331.17, "volume": 511875.0}, {"date": "2021-05-25", "close": 329.52, "volume": 577640.0}, {"date": "2021-05-26", "close": 324.51, "volume": 546967.0}, {"date": "2021-05-27", "close": 332.2, "volume": 2994431.0}, {"date": "2021-05-28", "close": 337.99, "volume": 579419.0}, {"date": "2021-06-01", "close": 332.9, "volume": 690961.0}, {"date": "2021-06-02", "close": 329.52, "volume": 487264.0}, {"date": "2021-06-03", "close": 331.7, "volume": 520023.0}, {"date": "2021-06-04", "close": 336.84, "volume": 367315.0}, {"date": "2021-06-07", "close": 340.24, "volume": 358648.0}, {"date": "2021-06-08", "close": 343.02, "volume": 293519.0}, {"date": "2021-06-09", "close": 345.91, "volume": 297988.0}, {"date": "2021-06-10", "close": 354.78, "volume": 390863.0}, {"date": "2021-06-11", "close": 352.09, "volume": 302192.0}, {"date": "2021-06-14", "close": 355.33, "volume": 269559.0}, {"date": "2021-06-15", "close": 354.36, "volume": 290218.0}, {"date": "2021-06-16", "close": 352.92, "volume": 327749.0}, {"date": "2021-06-17", "close": 357.78, "volume": 403859.0}, {"date": "2021-06-18", "close": 353.7, "volume": 1262609.0}, {"date": "2021-06-21", "close": 360.59, "volume": 309728.0}, {"date": "2021-06-22", "close": 364.0, "volume": 286337.0}, {"date": "2021-06-23", "close": 366.95, "volume": 368396.0}, {"date": "2021-06-24", "close": 366.78, "volume": 308164.0}, {"date": "2021-06-25", "close": 367.9, "volume": 355120.0}, {"date": "2021-06-28", "close": 366.06, "volume": 283307.0}, {"date": "2021-06-29", "close": 371.65, "volume": 317973.0}, {"date": "2021-06-30", "close": 369.92, "volume": 292048.0}, {"date": "2021-07-01", "close": 372.64, "volume": 320421.0}, {"date": "2021-07-02", "close": 374.22, "volume": 240099.0}, {"date": "2021-07-06", "close": 377.45, "volume": 282783.0}, {"date": "2021-07-07", "close": 383.18, "volume": 304465.0}, {"date": "2021-07-08", "close": 379.2, "volume": 227648.0}, {"date": "2021-07-09", "close": 384.89, "volume": 223915.0}, {"date": "2021-07-12", "close": 384.13, "volume": 210691.0}, {"date": "2021-07-13", "close": 383.09, "volume": 205386.0}, {"date": "2021-07-14", "close": 382.29, "volume": 203409.0}, {"date": "2021-07-15", "close": 382.15, "volume": 214814.0}, {"date": "2021-07-16", "close": 384.49, "volume": 238409.0}, {"date": "2021-07-19", "close": 378.3, "volume": 337186.0}, {"date": "2021-07-20", "close": 385.48, "volume": 396138.0}, {"date": "2021-07-21", "close": 385.77, "volume": 208364.0}, {"date": "2021-07-22", "close": 393.25, "volume": 218500.0}, {"date": "2021-07-23", "close": 396.32, "volume": 237757.0}, {"date": "2021-07-26", "close": 393.27, "volume": 206751.0}, {"date": "2021-07-27", "close": 392.75, "volume": 316262.0}, {"date": "2021-07-28", "close": 399.62, "volume": 234730.0}, {"date": "2021-07-29", "close": 405.52, "volume": 225458.0}, {"date": "2021-07-30", "close": 406.92, "volume": 405603.0}, {"date": "2021-08-02", "close": 405.6, "volume": 408693.0}, {"date": "2021-08-03", "close": 411.24, "volume": 352398.0}, {"date": "2021-08-04", "close": 416.31, "volume": 463223.0}, {"date": "2021-08-05", "close": 409.97, "volume": 447972.0}, {"date": "2021-08-06", "close": 408.41, "volume": 307162.0}, {"date": "2021-08-09", "close": 409.41, "volume": 236657.0}, {"date": "2021-08-10", "close": 407.29, "volume": 184843.0}, {"date": "2021-08-11", "close": 399.26, "volume": 307410.0}, {"date": "2021-08-12", "close": 407.78, "volume": 173470.0}, {"date": "2021-08-13", "close": 411.22, "volume": 184596.0}, {"date": "2021-08-16", "close": 416.03, "volume": 167280.0}, {"date": "2021-08-17", "close": 417.45, "volume": 201925.0}, {"date": "2021-08-18", "close": 416.08, "volume": 183254.0}, {"date": "2021-08-19", "close": 420.33, "volume": 183214.0}, {"date": "2021-08-20", "close": 424.75, "volume": 210625.0}, {"date": "2021-08-23", "close": 425.81, "volume": 234111.0}, {"date": "2021-08-24", "close": 427.51, "volume": 217422.0}, {"date": "2021-08-25", "close": 432.89, "volume": 182341.0}, {"date": "2021-08-26", "close": 437.65, "volume": 218397.0}, {"date": "2021-08-27", "close": 436.75, "volume": 223666.0}, {"date": "2021-08-30", "close": 444.68, "volume": 185216.0}, {"date": "2021-08-31", "close": 443.86, "volume": 348581.0}, {"date": "2021-09-01", "close": 443.79, "volume": 269751.0}, {"date": "2021-09-02", "close": 449.04, "volume": 251164.0}, {"date": "2021-09-03", "close": 449.55, "volume": 223664.0}, {"date": "2021-09-07", "close": 449.17, "volume": 256772.0}, {"date": "2021-09-08", "close": 445.5, "volume": 341672.0}, {"date": "2021-09-09", "close": 443.0, "volume": 320482.0}, {"date": "2021-09-10", "close": 441.0, "volume": 597808.0}, {"date": "2021-09-13", "close": 431.22, "volume": 409427.0}, {"date": "2021-09-14", "close": 436.24, "volume": 459114.0}, {"date": "2021-09-15", "close": 439.79, "volume": 550555.0}, {"date": "2021-09-16", "close": 437.19, "volume": 434034.0}, {"date": "2021-09-17", "close": 440.45, "volume": 1308105.0}, {"date": "2021-09-20", "close": 433.05, "volume": 422311.0}, {"date": "2021-09-21", "close": 439.95, "volume": 468087.0}, {"date": "2021-09-22", "close": 446.34, "volume": 292378.0}, {"date": "2021-09-23", "close": 455.04, "volume": 277142.0}, {"date": "2021-09-24", "close": 458.3, "volume": 307471.0}, {"date": "2021-09-27", "close": 432.47, "volume": 646924.0}, {"date": "2021-09-28", "close": 417.71, "volume": 443021.0}, {"date": "2021-09-29", "close": 423.09, "volume": 276120.0}, {"date": "2021-09-30", "close": 412.67, "volume": 392685.0}, {"date": "2021-10-01", "close": 416.69, "volume": 390091.0}, {"date": "2021-10-04", "close": 398.46, "volume": 645615.0}, {"date": "2021-10-05", "close": 401.36, "volume": 572248.0}, {"date": "2021-10-06", "close": 407.82, "volume": 543769.0}, {"date": "2021-10-07", "close": 416.57, "volume": 355071.0}, {"date": "2021-10-08", "close": 409.16, "volume": 228794.0}, {"date": "2021-10-11", "close": 407.76, "volume": 187135.0}, {"date": "2021-10-12", "close": 408.03, "volume": 207649.0}, {"date": "2021-10-13", "close": 402.83, "volume": 294990.0}, {"date": "2021-10-14", "close": 405.84, "volume": 311560.0}, {"date": "2021-10-15", "close": 403.54, "volume": 271403.0}, {"date": "2021-10-18", "close": 414.01, "volume": 248219.0}, {"date": "2021-10-19", "close": 412.52, "volume": 272824.0}, {"date": "2021-10-20", "close": 421.43, "volume": 188325.0}, {"date": "2021-10-21", "close": 417.21, "volume": 278331.0}, {"date": "2021-10-22", "close": 420.61, "volume": 228594.0}, {"date": "2021-10-25", "close": 423.82, "volume": 231341.0}, {"date": "2021-10-26", "close": 429.83, "volume": 257641.0}, {"date": "2021-10-27", "close": 430.07, "volume": 380438.0}, {"date": "2021-10-28", "close": 438.78, "volume": 191728.0}, {"date": "2021-10-29", "close": 448.68, "volume": 289051.0}, {"date": "2021-11-01", "close": 440.27, "volume": 245203.0}, {"date": "2021-11-02", "close": 431.95, "volume": 429370.0}, {"date": "2021-11-03", "close": 387.81, "volume": 1736433.0}, {"date": "2021-11-04", "close": 379.24, "volume": 661023.0}, {"date": "2021-11-05", "close": 375.23, "volume": 688955.0}, {"date": "2021-11-08", "close": 373.86, "volume": 300978.0}, {"date": "2021-11-09", "close": 383.45, "volume": 526879.0}, {"date": "2021-11-10", "close": 387.6, "volume": 472252.0}, {"date": "2021-11-11", "close": 390.06, "volume": 481556.0}, {"date": "2021-11-12", "close": 385.91, "volume": 242827.0}, {"date": "2021-11-15", "close": 384.54, "volume": 335162.0}, {"date": "2021-11-16", "close": 394.71, "volume": 301275.0}, {"date": "2021-11-17", "close": 393.1, "volume": 380174.0}, {"date": "2021-11-18", "close": 387.51, "volume": 339034.0}, {"date": "2021-11-19", "close": 379.88, "volume": 519425.0}, {"date": "2021-11-22", "close": 374.85, "volume": 382971.0}, {"date": "2021-11-23", "close": 369.98, "volume": 394741.0}, {"date": "2021-11-24", "close": 377.51, "volume": 383042.0}, {"date": "2021-11-26", "close": 375.28, "volume": 192276.0}, {"date": "2021-11-29", "close": 375.31, "volume": 211610.0}, {"date": "2021-11-30", "close": 365.87, "volume": 411082.0}, {"date": "2021-12-01", "close": 361.15, "volume": 485805.0}, {"date": "2021-12-02", "close": 365.96, "volume": 363635.0}, {"date": "2021-12-03", "close": 357.38, "volume": 314873.0}, {"date": "2021-12-06", "close": 351.38, "volume": 381146.0}, {"date": "2021-12-07", "close": 366.75, "volume": 317275.0}, {"date": "2021-12-08", "close": 365.96, "volume": 297928.0}, {"date": "2021-12-09", "close": 357.05, "volume": 420708.0}, {"date": "2021-12-10", "close": 357.74, "volume": 251899.0}, {"date": "2021-12-13", "close": 361.03, "volume": 321714.0}, {"date": "2021-12-14", "close": 353.56, "volume": 402093.0}, {"date": "2021-12-15", "close": 362.92, "volume": 301242.0}, {"date": "2021-12-16", "close": 360.88, "volume": 327970.0}, {"date": "2021-12-17", "close": 362.95, "volume": 600906.0}, {"date": "2021-12-20", "close": 358.16, "volume": 360902.0}, {"date": "2021-12-21", "close": 361.03, "volume": 217724.0}, {"date": "2021-12-22", "close": 369.56, "volume": 247177.0}, {"date": "2021-12-23", "close": 369.2, "volume": 227697.0}, {"date": "2021-12-27", "close": 375.34, "volume": 184699.0}, {"date": "2021-12-28", "close": 371.96, "volume": 224825.0}, {"date": "2021-12-29", "close": 373.42, "volume": 136836.0}, {"date": "2021-12-30", "close": 375.88, "volume": 163224.0}, {"date": "2021-12-31", "close": 376.78, "volume": 288536.0}, {"date": "2022-01-03", "close": 362.11, "volume": 433693.0}, {"date": "2022-01-04", "close": 347.77, "volume": 601911.0}, {"date": "2022-01-05", "close": 335.32, "volume": 544100.0}, {"date": "2022-01-06", "close": 333.94, "volume": 585054.0}, {"date": "2022-01-07", "close": 328.68, "volume": 549180.0}, {"date": "2022-01-10", "close": 334.11, "volume": 489517.0}, {"date": "2022-01-11", "close": 357.95, "volume": 1012392.0}, {"date": "2022-01-12", "close": 359.86, "volume": 516365.0}, {"date": "2022-01-13", "close": 351.85, "volume": 448731.0}, {"date": "2022-01-14", "close": 355.01, "volume": 464132.0}, {"date": "2022-01-18", "close": 340.23, "volume": 437245.0}, {"date": "2022-01-19", "close": 336.68, "volume": 386790.0}, {"date": "2022-01-20", "close": 332.1, "volume": 425681.0}, {"date": "2022-01-21", "close": 324.66, "volume": 381314.0}, {"date": "2022-01-24", "close": 330.09, "volume": 480640.0}, {"date": "2022-01-25", "close": 317.85, "volume": 444531.0}, {"date": "2022-01-26", "close": 310.88, "volume": 444581.0}, {"date": "2022-01-27", "close": 312.24, "volume": 443425.0}, {"date": "2022-01-28", "close": 321.73, "volume": 281050.0}, {"date": "2022-01-31", "close": 329.76, "volume": 402157.0}, {"date": "2022-02-01", "close": 335.49, "volume": 300179.0}, {"date": "2022-02-02", "close": 343.08, "volume": 463634.0}, {"date": "2022-02-03", "close": 337.05, "volume": 308748.0}, {"date": "2022-02-04", "close": 335.65, "volume": 368229.0}, {"date": "2022-02-07", "close": 334.77, "volume": 228751.0}, {"date": "2022-02-08", "close": 337.05, "volume": 416951.0}, {"date": "2022-02-09", "close": 346.96, "volume": 272717.0}, {"date": "2022-02-10", "close": 339.6, "volume": 265896.0}, {"date": "2022-02-11", "close": 330.96, "volume": 374181.0}, {"date": "2022-02-14", "close": 327.44, "volume": 457977.0}, {"date": "2022-02-15", "close": 312.63, "volume": 1293474.0}, {"date": "2022-02-16", "close": 305.28, "volume": 1286569.0}, {"date": "2022-02-17", "close": 291.63, "volume": 947662.0}, {"date": "2022-02-18", "close": 293.61, "volume": 654501.0}, {"date": "2022-02-22", "close": 289.58, "volume": 671851.0}, {"date": "2022-02-23", "close": 283.57, "volume": 1030720.0}, {"date": "2022-02-24", "close": 290.03, "volume": 602413.0}, {"date": "2022-02-25", "close": 296.16, "volume": 486892.0}, {"date": "2022-02-28", "close": 291.16, "volume": 640721.0}, {"date": "2022-03-01", "close": 284.44, "volume": 542004.0}, {"date": "2022-03-02", "close": 286.99, "volume": 693772.0}, {"date": "2022-03-03", "close": 284.15, "volume": 531799.0}, {"date": "2022-03-04", "close": 278.0, "volume": 549258.0}, {"date": "2022-03-07", "close": 266.47, "volume": 812388.0}, {"date": "2022-03-08", "close": 256.66, "volume": 841855.0}, {"date": "2022-03-09", "close": 268.49, "volume": 671965.0}, {"date": "2022-03-10", "close": 266.57, "volume": 411299.0}, {"date": "2022-03-11", "close": 259.54, "volume": 644245.0}, {"date": "2022-03-14", "close": 255.51, "volume": 457301.0}, {"date": "2022-03-15", "close": 259.23, "volume": 599898.0}, {"date": "2022-03-16", "close": 270.77, "volume": 477217.0}, {"date": "2022-03-17", "close": 281.7, "volume": 548099.0}, {"date": "2022-03-18", "close": 286.77, "volume": 739712.0}, {"date": "2022-03-21", "close": 286.61, "volume": 340933.0}, {"date": "2022-03-22", "close": 295.38, "volume": 620183.0}, {"date": "2022-03-23", "close": 278.71, "volume": 406876.0}, {"date": "2022-03-24", "close": 281.05, "volume": 279548.0}, {"date": "2022-03-25", "close": 279.1, "volume": 342247.0}, {"date": "2022-03-28", "close": 282.68, "volume": 340242.0}, {"date": "2022-03-29", "close": 290.95, "volume": 363745.0}, {"date": "2022-03-30", "close": 289.86, "volume": 360465.0}, {"date": "2022-03-31", "close": 283.97, "volume": 375591.0}, {"date": "2022-04-01", "close": 288.66, "volume": 305583.0}, {"date": "2022-04-04", "close": 287.27, "volume": 293620.0}, {"date": "2022-04-05", "close": 288.66, "volume": 684001.0}, {"date": "2022-04-06", "close": 286.02, "volume": 462772.0}, {"date": "2022-04-07", "close": 302.02, "volume": 647444.0}, {"date": "2022-04-08", "close": 302.4, "volume": 567417.0}, {"date": "2022-04-11", "close": 290.67, "volume": 448436.0}, {"date": "2022-04-12", "close": 286.65, "volume": 498785.0}, {"date": "2022-04-13", "close": 289.82, "volume": 299703.0}, {"date": "2022-04-14", "close": 284.63, "volume": 389190.0}, {"date": "2022-04-18", "close": 277.23, "volume": 412659.0}, {"date": "2022-04-19", "close": 288.55, "volume": 526789.0}, {"date": "2022-04-20", "close": 296.85, "volume": 412032.0}, {"date": "2022-04-21", "close": 292.0, "volume": 588144.0}, {"date": "2022-04-22", "close": 273.03, "volume": 394335.0}, {"date": "2022-04-25", "close": 253.34, "volume": 909237.0}, {"date": "2022-04-26", "close": 231.67, "volume": 1170003.0}, {"date": "2022-04-27", "close": 238.95, "volume": 950152.0}, {"date": "2022-04-28", "close": 242.17, "volume": 819644.0}, {"date": "2022-04-29", "close": 241.51, "volume": 640480.0}, {"date": "2022-05-02", "close": 245.88, "volume": 836220.0}, {"date": "2022-05-03", "close": 251.19, "volume": 1066504.0}, {"date": "2022-05-04", "close": 257.51, "volume": 1065088.0}, {"date": "2022-05-05", "close": 248.19, "volume": 754959.0}, {"date": "2022-05-06", "close": 241.96, "volume": 606656.0}, {"date": "2022-05-09", "close": 228.85, "volume": 783134.0}, {"date": "2022-05-10", "close": 229.25, "volume": 608326.0}, {"date": "2022-05-11", "close": 222.31, "volume": 734453.0}, {"date": "2022-05-12", "close": 226.71, "volume": 704381.0}, {"date": "2022-05-13", "close": 235.81, "volume": 470228.0}, {"date": "2022-05-16", "close": 231.2, "volume": 288315.0}, {"date": "2022-05-17", "close": 236.21, "volume": 354590.0}, {"date": "2022-05-18", "close": 225.02, "volume": 439914.0}, {"date": "2022-05-19", "close": 231.77, "volume": 412139.0}, {"date": "2022-05-20", "close": 232.64, "volume": 368488.0}, {"date": "2022-05-23", "close": 231.24, "volume": 503796.0}, {"date": "2022-05-24", "close": 223.35, "volume": 468138.0}, {"date": "2022-05-25", "close": 223.48, "volume": 403871.0}, {"date": "2022-05-26", "close": 230.21, "volume": 411291.0}, {"date": "2022-05-27", "close": 244.41, "volume": 447916.0}, {"date": "2022-05-31", "close": 234.08, "volume": 496502.0}, {"date": "2022-06-01", "close": 229.69, "volume": 297336.0}, {"date": "2022-06-02", "close": 245.25, "volume": 475090.0}, {"date": "2022-06-03", "close": 242.98, "volume": 732122.0}, {"date": "2022-06-06", "close": 245.02, "volume": 291619.0}, {"date": "2022-06-07", "close": 247.21, "volume": 342457.0}, {"date": "2022-06-08", "close": 236.9, "volume": 999018.0}, {"date": "2022-06-09", "close": 225.71, "volume": 650078.0}, {"date": "2022-06-10", "close": 219.5, "volume": 549083.0}, {"date": "2022-06-13", "close": 210.68, "volume": 726071.0}, {"date": "2022-06-14", "close": 209.5, "volume": 570129.0}, {"date": "2022-06-15", "close": 212.89, "volume": 489484.0}, {"date": "2022-06-16", "close": 205.11, "volume": 398489.0}, {"date": "2022-06-17", "close": 204.13, "volume": 782179.0}, {"date": "2022-06-21", "close": 208.58, "volume": 422050.0}, {"date": "2022-06-22", "close": 209.82, "volume": 300156.0}, {"date": "2022-06-23", "close": 220.58, "volume": 451913.0}, {"date": "2022-06-24", "close": 226.32, "volume": 497125.0}, {"date": "2022-06-27", "close": 225.49, "volume": 355390.0}, {"date": "2022-06-28", "close": 217.5, "volume": 320335.0}, {"date": "2022-06-29", "close": 219.46, "volume": 381197.0}, {"date": "2022-06-30", "close": 213.97, "volume": 596926.0}, {"date": "2022-07-01", "close": 218.83, "volume": 275655.0}, {"date": "2022-07-05", "close": 222.72, "volume": 275283.0}, {"date": "2022-07-06", "close": 226.01, "volume": 568139.0}, {"date": "2022-07-07", "close": 229.43, "volume": 388364.0}, {"date": "2022-07-08", "close": 231.42, "volume": 590487.0}, {"date": "2022-07-11", "close": 224.56, "volume": 258301.0}, {"date": "2022-07-12", "close": 217.52, "volume": 284393.0}, {"date": "2022-07-13", "close": 214.39, "volume": 394898.0}, {"date": "2022-07-14", "close": 210.43, "volume": 458810.0}, {"date": "2022-07-15", "close": 219.75, "volume": 443347.0}, {"date": "2022-07-18", "close": 212.6, "volume": 446607.0}, {"date": "2022-07-19", "close": 226.01, "volume": 445082.0}, {"date": "2022-07-20", "close": 230.22, "volume": 381544.0}, {"date": "2022-07-21", "close": 238.04, "volume": 518046.0}, {"date": "2022-07-22", "close": 237.01, "volume": 446168.0}, {"date": "2022-07-25", "close": 235.32, "volume": 323664.0}, {"date": "2022-07-26", "close": 232.73, "volume": 320349.0}, {"date": "2022-07-27", "close": 237.36, "volume": 475200.0}, {"date": "2022-07-28", "close": 245.81, "volume": 486212.0}, {"date": "2022-07-29", "close": 250.54, "volume": 425728.0}, {"date": "2022-08-01", "close": 249.68, "volume": 456383.0}, {"date": "2022-08-02", "close": 243.66, "volume": 907982.0}, {"date": "2022-08-03", "close": 221.38, "volume": 1723316.0}, {"date": "2022-08-04", "close": 227.64, "volume": 884153.0}, {"date": "2022-08-05", "close": 223.38, "volume": 550976.0}, {"date": "2022-08-08", "close": 220.68, "volume": 470157.0}, {"date": "2022-08-09", "close": 214.48, "volume": 537650.0}, {"date": "2022-08-10", "close": 226.52, "volume": 658227.0}, {"date": "2022-08-11", "close": 226.47, "volume": 720674.0}, {"date": "2022-08-12", "close": 233.01, "volume": 375067.0}, {"date": "2022-08-15", "close": 231.89, "volume": 771827.0}, {"date": "2022-08-16", "close": 228.12, "volume": 471719.0}, {"date": "2022-08-17", "close": 220.05, "volume": 591294.0}, {"date": "2022-08-18", "close": 220.15, "volume": 280499.0}, {"date": "2022-08-19", "close": 217.59, "volume": 540846.0}, {"date": "2022-08-22", "close": 211.9, "volume": 609622.0}, {"date": "2022-08-23", "close": 210.81, "volume": 652640.0}, {"date": "2022-08-24", "close": 209.74, "volume": 314987.0}, {"date": "2022-08-25", "close": 213.85, "volume": 394297.0}, {"date": "2022-08-26", "close": 204.81, "volume": 621594.0}, {"date": "2022-08-29", "close": 203.62, "volume": 483995.0}, {"date": "2022-08-30", "close": 205.44, "volume": 668030.0}, {"date": "2022-08-31", "close": 205.25, "volume": 659061.0}, {"date": "2022-09-01", "close": 203.24, "volume": 592740.0}, {"date": "2022-09-02", "close": 200.24, "volume": 463197.0}, {"date": "2022-09-06", "close": 200.16, "volume": 457469.0}, {"date": "2022-09-07", "close": 208.39, "volume": 429418.0}, {"date": "2022-09-08", "close": 213.62, "volume": 511603.0}, {"date": "2022-09-09", "close": 218.24, "volume": 357834.0}, {"date": "2022-09-12", "close": 223.35, "volume": 558717.0}, {"date": "2022-09-13", "close": 213.46, "volume": 1081424.0}, {"date": "2022-09-14", "close": 202.32, "volume": 567694.0}, {"date": "2022-09-15", "close": 203.61, "volume": 877066.0}, {"date": "2022-09-16", "close": 199.71, "volume": 865927.0}, {"date": "2022-09-19", "close": 199.85, "volume": 526773.0}, {"date": "2022-09-20", "close": 194.18, "volume": 444474.0}, {"date": "2022-09-21", "close": 190.81, "volume": 504246.0}, {"date": "2022-09-22", "close": 184.83, "volume": 565723.0}, {"date": "2022-09-23", "close": 187.51, "volume": 800554.0}, {"date": "2022-09-26", "close": 185.16, "volume": 559449.0}, {"date": "2022-09-27", "close": 182.44, "volume": 525956.0}, {"date": "2022-09-28", "close": 187.42, "volume": 432705.0}, {"date": "2022-09-29", "close": 190.01, "volume": 731408.0}, {"date": "2022-09-30", "close": 196.8, "volume": 1570646.0}, {"date": "2022-10-03", "close": 203.79, "volume": 769488.0}, {"date": "2022-10-04", "close": 213.13, "volume": 721422.0}, {"date": "2022-10-05", "close": 215.43, "volume": 409164.0}, {"date": "2022-10-06", "close": 210.81, "volume": 363279.0}, {"date": "2022-10-07", "close": 205.33, "volume": 455781.0}, {"date": "2022-10-10", "close": 201.36, "volume": 301903.0}, {"date": "2022-10-11", "close": 197.11, "volume": 554267.0}, {"date": "2022-10-12", "close": 197.37, "volume": 367738.0}, {"date": "2022-10-13", "close": 199.72, "volume": 439079.0}, {"date": "2022-10-14", "close": 197.22, "volume": 399906.0}, {"date": "2022-10-17", "close": 205.59, "volume": 313484.0}, {"date": "2022-10-18", "close": 205.86, "volume": 316240.0}, {"date": "2022-10-19", "close": 199.6, "volume": 369874.0}, {"date": "2022-10-20", "close": 199.49, "volume": 569141.0}, {"date": "2022-10-21", "close": 200.18, "volume": 529475.0}, {"date": "2022-10-24", "close": 200.85, "volume": 439748.0}, {"date": "2022-10-25", "close": 219.12, "volume": 1051874.0}, {"date": "2022-10-26", "close": 221.18, "volume": 559863.0}, {"date": "2022-10-27", "close": 208.97, "volume": 981806.0}, {"date": "2022-10-28", "close": 214.47, "volume": 331947.0}, {"date": "2022-10-31", "close": 212.25, "volume": 430902.0}, {"date": "2022-11-01", "close": 207.29, "volume": 1122971.0}, {"date": "2022-11-02", "close": 215.75, "volume": 1222472.0}, {"date": "2022-11-03", "close": 217.16, "volume": 658656.0}, {"date": "2022-11-04", "close": 220.34, "volume": 733202.0}, {"date": "2022-11-07", "close": 226.03, "volume": 610667.0}, {"date": "2022-11-08", "close": 222.48, "volume": 443515.0}, {"date": "2022-11-09", "close": 221.09, "volume": 415072.0}, {"date": "2022-11-10", "close": 237.7, "volume": 1097888.0}, {"date": "2022-11-11", "close": 246.28, "volume": 1074062.0}, {"date": "2022-11-14", "close": 242.99, "volume": 342522.0}, {"date": "2022-11-15", "close": 250.07, "volume": 585896.0}, {"date": "2022-11-16", "close": 239.39, "volume": 468282.0}, {"date": "2022-11-17", "close": 237.53, "volume": 1250358.0}, {"date": "2022-11-18", "close": 242.15, "volume": 587209.0}, {"date": "2022-11-21", "close": 240.84, "volume": 306151.0}, {"date": "2022-11-22", "close": 242.13, "volume": 230333.0}, {"date": "2022-11-23", "close": 241.08, "volume": 324056.0}, {"date": "2022-11-25", "close": 242.92, "volume": 124509.0}, {"date": "2022-11-28", "close": 237.11, "volume": 357999.0}, {"date": "2022-11-29", "close": 239.5, "volume": 691681.0}, {"date": "2022-11-30", "close": 228.57, "volume": 1994813.0}, {"date": "2022-12-01", "close": 226.2, "volume": 1149663.0}, {"date": "2022-12-02", "close": 222.66, "volume": 651688.0}, {"date": "2022-12-05", "close": 215.11, "volume": 672626.0}, {"date": "2022-12-06", "close": 211.21, "volume": 587958.0}, {"date": "2022-12-07", "close": 212.99, "volume": 476373.0}, {"date": "2022-12-08", "close": 210.07, "volume": 728578.0}, {"date": "2022-12-09", "close": 210.17, "volume": 441184.0}, {"date": "2022-12-12", "close": 201.94, "volume": 1060709.0}, {"date": "2022-12-13", "close": 209.61, "volume": 753696.0}, {"date": "2022-12-14", "close": 214.33, "volume": 887044.0}, {"date": "2022-12-15", "close": 218.5, "volume": 1608016.0}, {"date": "2022-12-16", "close": 215.42, "volume": 1178937.0}, {"date": "2022-12-19", "close": 216.53, "volume": 662961.0}, {"date": "2022-12-20", "close": 213.01, "volume": 463211.0}, {"date": "2022-12-21", "close": 220.31, "volume": 378635.0}, {"date": "2022-12-22", "close": 218.36, "volume": 354450.0}, {"date": "2022-12-23", "close": 218.5, "volume": 285191.0}, {"date": "2022-12-27", "close": 218.92, "volume": 423295.0}, {"date": "2022-12-28", "close": 215.04, "volume": 280359.0}, {"date": "2022-12-29", "close": 223.55, "volume": 447467.0}, {"date": "2022-12-30", "close": 217.9, "volume": 472038.0}, {"date": "2023-01-03", "close": 218.4, "volume": 350556.0}, {"date": "2023-01-04", "close": 221.93, "volume": 309728.0}, {"date": "2023-01-05", "close": 220.08, "volume": 334338.0}, {"date": "2023-01-06", "close": 219.84, "volume": 486164.0}, {"date": "2023-01-09", "close": 227.75, "volume": 473351.0}, {"date": "2023-01-10", "close": 234.13, "volume": 445055.0}, {"date": "2023-01-11", "close": 246.94, "volume": 797284.0}, {"date": "2023-01-12", "close": 232.25, "volume": 802301.0}, {"date": "2023-01-13", "close": 232.62, "volume": 407230.0}, {"date": "2023-01-17", "close": 236.53, "volume": 641060.0}, {"date": "2023-01-18", "close": 234.53, "volume": 499702.0}, {"date": "2023-01-19", "close": 233.53, "volume": 332110.0}, {"date": "2023-01-20", "close": 243.17, "volume": 555244.0}, {"date": "2023-01-23", "close": 252.55, "volume": 874692.0}, {"date": "2023-01-24", "close": 246.26, "volume": 462679.0}, {"date": "2023-01-25", "close": 240.92, "volume": 544743.0}, {"date": "2023-01-26", "close": 244.29, "volume": 285656.0}, {"date": "2023-01-27", "close": 245.09, "volume": 366844.0}, {"date": "2023-01-30", "close": 239.77, "volume": 373709.0}, {"date": "2023-01-31", "close": 243.25, "volume": 267942.0}, {"date": "2023-02-01", "close": 248.21, "volume": 304668.0}, {"date": "2023-02-02", "close": 259.92, "volume": 769655.0}, {"date": "2023-02-03", "close": 250.35, "volume": 411316.0}, {"date": "2023-02-06", "close": 246.91, "volume": 274405.0}, {"date": "2023-02-07", "close": 252.64, "volume": 255356.0}, {"date": "2023-02-08", "close": 257.84, "volume": 898356.0}, {"date": "2023-02-09", "close": 249.82, "volume": 779156.0}, {"date": "2023-02-10", "close": 245.44, "volume": 553608.0}, {"date": "2023-02-13", "close": 253.5, "volume": 468636.0}, {"date": "2023-02-14", "close": 251.74, "volume": 405513.0}, {"date": "2023-02-15", "close": 251.53, "volume": 349109.0}, {"date": "2023-02-16", "close": 254.25, "volume": 555187.0}, {"date": "2023-02-17", "close": 249.76, "volume": 619879.0}, {"date": "2023-02-21", "close": 243.6, "volume": 523605.0}, {"date": "2023-02-22", "close": 219.09, "volume": 2281189.0}, {"date": "2023-02-23", "close": 227.28, "volume": 1145046.0}, {"date": "2023-02-24", "close": 219.81, "volume": 779834.0}, {"date": "2023-02-27", "close": 221.66, "volume": 624963.0}, {"date": "2023-02-28", "close": 219.34, "volume": 863163.0}, {"date": "2023-03-01", "close": 222.92, "volume": 372768.0}, {"date": "2023-03-02", "close": 226.33, "volume": 428005.0}, {"date": "2023-03-03", "close": 232.0, "volume": 417556.0}, {"date": "2023-03-06", "close": 225.52, "volume": 385304.0}, {"date": "2023-03-07", "close": 221.12, "volume": 361690.0}, {"date": "2023-03-08", "close": 218.79, "volume": 224440.0}, {"date": "2023-03-09", "close": 214.92, "volume": 522593.0}, {"date": "2023-03-10", "close": 202.54, "volume": 1307312.0}, {"date": "2023-03-13", "close": 202.02, "volume": 805470.0}, {"date": "2023-03-14", "close": 205.02, "volume": 517268.0}, {"date": "2023-03-15", "close": 194.9, "volume": 974053.0}, {"date": "2023-03-16", "close": 193.56, "volume": 704534.0}, {"date": "2023-03-17", "close": 192.92, "volume": 1096553.0}, {"date": "2023-03-20", "close": 192.59, "volume": 422912.0}, {"date": "2023-03-21", "close": 198.67, "volume": 635618.0}, {"date": "2023-03-22", "close": 196.29, "volume": 579569.0}, {"date": "2023-03-23", "close": 193.71, "volume": 588285.0}, {"date": "2023-03-24", "close": 193.79, "volume": 571623.0}, {"date": "2023-03-27", "close": 197.46, "volume": 376252.0}, {"date": "2023-03-28", "close": 191.89, "volume": 598361.0}, {"date": "2023-03-29", "close": 197.58, "volume": 404159.0}, {"date": "2023-03-30", "close": 198.03, "volume": 357897.0}, {"date": "2023-03-31", "close": 201.82, "volume": 465658.0}, {"date": "2023-04-03", "close": 200.26, "volume": 477804.0}, {"date": "2023-04-04", "close": 197.89, "volume": 319262.0}, {"date": "2023-04-05", "close": 195.74, "volume": 491123.0}, {"date": "2023-04-06", "close": 196.59, "volume": 508814.0}, {"date": "2023-04-10", "close": 199.74, "volume": 397657.0}, {"date": "2023-04-11", "close": 202.42, "volume": 338407.0}, {"date": "2023-04-12", "close": 201.47, "volume": 306915.0}, {"date": "2023-04-13", "close": 205.6, "volume": 357207.0}, {"date": "2023-04-14", "close": 203.69, "volume": 277476.0}, {"date": "2023-04-17", "close": 208.55, "volume": 450606.0}, {"date": "2023-04-18", "close": 206.02, "volume": 408885.0}, {"date": "2023-04-19", "close": 202.87, "volume": 772084.0}, {"date": "2023-04-20", "close": 197.94, "volume": 505081.0}, {"date": "2023-04-21", "close": 200.9, "volume": 493680.0}, {"date": "2023-04-24", "close": 203.83, "volume": 367600.0}, {"date": "2023-04-25", "close": 187.6, "volume": 1619471.0}, {"date": "2023-04-26", "close": 187.01, "volume": 632371.0}, {"date": "2023-04-27", "close": 183.71, "volume": 931848.0}, {"date": "2023-04-28", "close": 190.12, "volume": 578675.0}, {"date": "2023-05-01", "close": 190.1, "volume": 258874.0}, {"date": "2023-05-02", "close": 189.0, "volume": 595128.0}, {"date": "2023-05-03", "close": 191.46, "volume": 451733.0}, {"date": "2023-05-04", "close": 189.48, "volume": 323485.0}, {"date": "2023-05-05", "close": 191.25, "volume": 498074.0}, {"date": "2023-05-08", "close": 189.88, "volume": 415393.0}, {"date": "2023-05-09", "close": 187.48, "volume": 442106.0}, {"date": "2023-05-10", "close": 186.3, "volume": 805665.0}, {"date": "2023-05-11", "close": 195.75, "volume": 1166857.0}, {"date": "2023-05-12", "close": 191.24, "volume": 588670.0}, {"date": "2023-05-15", "close": 192.36, "volume": 418708.0}, {"date": "2023-05-16", "close": 188.18, "volume": 398733.0}, {"date": "2023-05-17", "close": 196.78, "volume": 1052154.0}, {"date": "2023-05-18", "close": 199.26, "volume": 595804.0}, {"date": "2023-05-19", "close": 198.33, "volume": 748972.0}, {"date": "2023-05-22", "close": 201.34, "volume": 580880.0}, {"date": "2023-05-23", "close": 202.3, "volume": 561258.0}, {"date": "2023-05-24", "close": 199.38, "volume": 726478.0}, {"date": "2023-05-25", "close": 194.89, "volume": 514665.0}, {"date": "2023-05-26", "close": 194.12, "volume": 304466.0}, {"date": "2023-05-30", "close": 196.05, "volume": 604084.0}, {"date": "2023-05-31", "close": 193.38, "volume": 663102.0}, {"date": "2023-06-01", "close": 196.34, "volume": 315519.0}, {"date": "2023-06-02", "close": 200.68, "volume": 424094.0}, {"date": "2023-06-05", "close": 199.11, "volume": 365344.0}, {"date": "2023-06-06", "close": 201.58, "volume": 324270.0}, {"date": "2023-06-07", "close": 203.45, "volume": 373763.0}, {"date": "2023-06-08", "close": 203.17, "volume": 343654.0}, {"date": "2023-06-09", "close": 197.68, "volume": 294448.0}, {"date": "2023-06-12", "close": 205.48, "volume": 475157.0}, {"date": "2023-06-13", "close": 208.0, "volume": 392434.0}, {"date": "2023-06-14", "close": 207.42, "volume": 549694.0}, {"date": "2023-06-15", "close": 208.97, "volume": 350111.0}, {"date": "2023-06-16", "close": 209.99, "volume": 667704.0}, {"date": "2023-06-20", "close": 209.53, "volume": 725927.0}, {"date": "2023-06-21", "close": 206.31, "volume": 450600.0}, {"date": "2023-06-22", "close": 204.17, "volume": 438819.0}, {"date": "2023-06-23", "close": 207.81, "volume": 1664990.0}, {"date": "2023-06-26", "close": 206.3, "volume": 352204.0}, {"date": "2023-06-27", "close": 204.33, "volume": 446128.0}, {"date": "2023-06-28", "close": 205.74, "volume": 440509.0}, {"date": "2023-06-29", "close": 209.18, "volume": 271048.0}, {"date": "2023-06-30", "close": 210.25, "volume": 396259.0}, {"date": "2023-07-03", "close": 208.67, "volume": 192858.0}, {"date": "2023-07-05", "close": 206.92, "volume": 259696.0}, {"date": "2023-07-06", "close": 207.36, "volume": 416929.0}, {"date": "2023-07-07", "close": 206.89, "volume": 264471.0}, {"date": "2023-07-10", "close": 208.8, "volume": 401235.0}, {"date": "2023-07-11", "close": 208.31, "volume": 362218.0}, {"date": "2023-07-12", "close": 211.0, "volume": 197760.0}, {"date": "2023-07-13", "close": 209.16, "volume": 343815.0}, {"date": "2023-07-14", "close": 207.56, "volume": 305335.0}, {"date": "2023-07-17", "close": 209.34, "volume": 316435.0}, {"date": "2023-07-18", "close": 201.34, "volume": 858942.0}, {"date": "2023-07-19", "close": 204.02, "volume": 776645.0}, {"date": "2023-07-20", "close": 203.99, "volume": 321166.0}, {"date": "2023-07-21", "close": 206.38, "volume": 688687.0}, {"date": "2023-07-24", "close": 207.25, "volume": 285055.0}, {"date": "2023-07-25", "close": 211.07, "volume": 407550.0}, {"date": "2023-07-26", "close": 213.03, "volume": 497936.0}, {"date": "2023-07-27", "close": 208.51, "volume": 278149.0}, {"date": "2023-07-28", "close": 210.49, "volume": 408949.0}, {"date": "2023-07-31", "close": 209.54, "volume": 317243.0}, {"date": "2023-08-01", "close": 209.31, "volume": 263807.0}, {"date": "2023-08-02", "close": 206.01, "volume": 383104.0}, {"date": "2023-08-03", "close": 201.54, "volume": 627756.0}, {"date": "2023-08-04", "close": 206.9, "volume": 678122.0}, {"date": "2023-08-07", "close": 205.28, "volume": 616710.0}, {"date": "2023-08-08", "close": 206.24, "volume": 573793.0}, {"date": "2023-08-09", "close": 215.8, "volume": 958603.0}, {"date": "2023-08-10", "close": 217.61, "volume": 775877.0}, {"date": "2023-08-11", "close": 214.46, "volume": 491627.0}, {"date": "2023-08-14", "close": 216.9, "volume": 340305.0}, {"date": "2023-08-15", "close": 210.07, "volume": 556916.0}, {"date": "2023-08-16", "close": 201.97, "volume": 584310.0}, {"date": "2023-08-17", "close": 199.87, "volume": 452304.0}, {"date": "2023-08-18", "close": 198.9, "volume": 417535.0}, {"date": "2023-08-21", "close": 200.91, "volume": 310069.0}, {"date": "2023-08-22", "close": 200.22, "volume": 289786.0}, {"date": "2023-08-23", "close": 202.0, "volume": 278649.0}, {"date": "2023-08-24", "close": 198.62, "volume": 388792.0}, {"date": "2023-08-25", "close": 200.39, "volume": 249285.0}, {"date": "2023-08-28", "close": 198.76, "volume": 317785.0}, {"date": "2023-08-29", "close": 203.89, "volume": 290203.0}, {"date": "2023-08-30", "close": 209.68, "volume": 354918.0}, {"date": "2023-08-31", "close": 206.82, "volume": 400377.0}, {"date": "2023-09-01", "close": 209.62, "volume": 282440.0}, {"date": "2023-09-05", "close": 204.29, "volume": 371073.0}, {"date": "2023-09-06", "close": 204.44, "volume": 263113.0}, {"date": "2023-09-07", "close": 204.39, "volume": 367470.0}, {"date": "2023-09-08", "close": 199.74, "volume": 555869.0}, {"date": "2023-09-11", "close": 199.66, "volume": 419365.0}, {"date": "2023-09-12", "close": 197.11, "volume": 519331.0}, {"date": "2023-09-13", "close": 203.61, "volume": 619955.0}, {"date": "2023-09-14", "close": 207.76, "volume": 543856.0}, {"date": "2023-09-15", "close": 207.88, "volume": 628936.0}, {"date": "2023-09-18", "close": 210.57, "volume": 667224.0}, {"date": "2023-09-19", "close": 208.53, "volume": 775478.0}, {"date": "2023-09-20", "close": 208.63, "volume": 725137.0}, {"date": "2023-09-21", "close": 198.15, "volume": 1248457.0}, {"date": "2023-09-22", "close": 199.62, "volume": 765036.0}, {"date": "2023-09-25", "close": 197.57, "volume": 395121.0}, {"date": "2023-09-26", "close": 194.44, "volume": 337312.0}, {"date": "2023-09-27", "close": 194.94, "volume": 403647.0}, {"date": "2023-09-28", "close": 195.31, "volume": 433619.0}, {"date": "2023-09-29", "close": 195.98, "volume": 365659.0}, {"date": "2023-10-02", "close": 193.39, "volume": 524112.0}, {"date": "2023-10-03", "close": 191.68, "volume": 317735.0}, {"date": "2023-10-04", "close": 190.9, "volume": 415249.0}, {"date": "2023-10-05", "close": 191.15, "volume": 481321.0}, {"date": "2023-10-06", "close": 193.46, "volume": 439199.0}, {"date": "2023-10-09", "close": 193.07, "volume": 227537.0}, {"date": "2023-10-10", "close": 195.63, "volume": 279742.0}, {"date": "2023-10-11", "close": 197.08, "volume": 232981.0}, {"date": "2023-10-12", "close": 189.03, "volume": 346485.0}, {"date": "2023-10-13", "close": 191.02, "volume": 333896.0}, {"date": "2023-10-16", "close": 192.74, "volume": 297784.0}, {"date": "2023-10-17", "close": 191.95, "volume": 300214.0}, {"date": "2023-10-18", "close": 185.16, "volume": 442624.0}, {"date": "2023-10-19", "close": 187.4, "volume": 806449.0}, {"date": "2023-10-20", "close": 185.41, "volume": 461874.0}, {"date": "2023-10-23", "close": 181.25, "volume": 379566.0}, {"date": "2023-10-24", "close": 183.65, "volume": 428918.0}, {"date": "2023-10-25", "close": 172.69, "volume": 1005731.0}, {"date": "2023-10-26", "close": 175.07, "volume": 549681.0}, {"date": "2023-10-27", "close": 172.59, "volume": 438678.0}, {"date": "2023-10-30", "close": 164.52, "volume": 1217449.0}, {"date": "2023-10-31", "close": 168.36, "volume": 818808.0}, {"date": "2023-11-01", "close": 167.52, "volume": 680849.0}, {"date": "2023-11-02", "close": 174.71, "volume": 543390.0}, {"date": "2023-11-03", "close": 181.91, "volume": 564245.0}, {"date": "2023-11-06", "close": 181.37, "volume": 623690.0}, {"date": "2023-11-07", "close": 182.81, "volume": 663420.0}, {"date": "2023-11-08", "close": 175.97, "volume": 953047.0}, {"date": "2023-11-09", "close": 169.47, "volume": 640073.0}, {"date": "2023-11-10", "close": 171.99, "volume": 642577.0}, {"date": "2023-11-13", "close": 170.03, "volume": 614138.0}, {"date": "2023-11-14", "close": 178.37, "volume": 1184274.0}, {"date": "2023-11-15", "close": 187.57, "volume": 1066668.0}, {"date": "2023-11-16", "close": 189.56, "volume": 526486.0}, {"date": "2023-11-17", "close": 189.04, "volume": 429082.0}, {"date": "2023-11-20", "close": 190.53, "volume": 327697.0}, {"date": "2023-11-21", "close": 192.25, "volume": 501966.0}, {"date": "2023-11-22", "close": 194.95, "volume": 387268.0}, {"date": "2023-11-24", "close": 196.91, "volume": 142629.0}, {"date": "2023-11-27", "close": 194.7, "volume": 414484.0}, {"date": "2023-11-28", "close": 195.22, "volume": 413450.0}, {"date": "2023-11-29", "close": 197.1, "volume": 468845.0}, {"date": "2023-11-30", "close": 197.08, "volume": 408996.0}, {"date": "2023-12-01", "close": 201.68, "volume": 321214.0}, {"date": "2023-12-04", "close": 200.61, "volume": 400064.0}, {"date": "2023-12-05", "close": 198.34, "volume": 330076.0}, {"date": "2023-12-06", "close": 200.68, "volume": 298055.0}, {"date": "2023-12-07", "close": 202.77, "volume": 433824.0}, {"date": "2023-12-08", "close": 204.46, "volume": 507749.0}, {"date": "2023-12-11", "close": 206.5, "volume": 458102.0}, {"date": "2023-12-12", "close": 210.73, "volume": 582938.0}, {"date": "2023-12-13", "close": 217.98, "volume": 400573.0}, {"date": "2023-12-14", "close": 229.26, "volume": 1071508.0}, {"date": "2023-12-15", "close": 230.81, "volume": 926101.0}, {"date": "2023-12-18", "close": 228.09, "volume": 561166.0}, {"date": "2023-12-19", "close": 235.65, "volume": 510543.0}, {"date": "2023-12-20", "close": 231.62, "volume": 436047.0}, {"date": "2023-12-21", "close": 235.72, "volume": 369161.0}, {"date": "2023-12-22", "close": 236.23, "volume": 263124.0}, {"date": "2023-12-26", "close": 238.17, "volume": 270219.0}, {"date": "2023-12-27", "close": 238.84, "volume": 268700.0}, {"date": "2023-12-28", "close": 238.78, "volume": 329534.0}, {"date": "2023-12-29", "close": 236.4, "volume": 226542.0}, {"date": "2024-01-02", "close": 234.25, "volume": 550620.0}, {"date": "2024-01-03", "close": 224.02, "volume": 532913.0}, {"date": "2024-01-04", "close": 223.35, "volume": 475869.0}, {"date": "2024-01-05", "close": 223.89, "volume": 309221.0}, {"date": "2024-01-08", "close": 226.93, "volume": 870252.0}, {"date": "2024-01-09", "close": 215.19, "volume": 992794.0}, {"date": "2024-01-10", "close": 213.14, "volume": 1096302.0}, {"date": "2024-01-11", "close": 213.46, "volume": 676544.0}, {"date": "2024-01-12", "close": 211.49, "volume": 351270.0}, {"date": "2024-01-16", "close": 206.43, "volume": 653223.0}, {"date": "2024-01-17", "close": 203.52, "volume": 488983.0}, {"date": "2024-01-18", "close": 206.11, "volume": 342202.0}, {"date": "2024-01-19", "close": 212.03, "volume": 1047527.0}, {"date": "2024-01-22", "close": 215.82, "volume": 501686.0}, {"date": "2024-01-23", "close": 214.05, "volume": 392037.0}, {"date": "2024-01-24", "close": 213.11, "volume": 312880.0}, {"date": "2024-01-25", "close": 213.03, "volume": 244150.0}, {"date": "2024-01-26", "close": 220.28, "volume": 924536.0}, {"date": "2024-01-29", "close": 224.56, "volume": 571701.0}, {"date": "2024-01-30", "close": 223.96, "volume": 506191.0}, {"date": "2024-01-31", "close": 216.28, "volume": 706103.0}, {"date": "2024-02-01", "close": 219.54, "volume": 390894.0}, {"date": "2024-02-02", "close": 218.17, "volume": 426019.0}, {"date": "2024-02-05", "close": 217.59, "volume": 311192.0}, {"date": "2024-02-06", "close": 220.5, "volume": 324856.0}, {"date": "2024-02-07", "close": 218.58, "volume": 300406.0}, {"date": "2024-02-08", "close": 218.77, "volume": 474138.0}, {"date": "2024-02-09", "close": 222.22, "volume": 527682.0}, {"date": "2024-02-12", "close": 225.78, "volume": 663653.0}, {"date": "2024-02-13", "close": 220.24, "volume": 910938.0}, {"date": "2024-02-14", "close": 245.12, "volume": 1655314.0}, {"date": "2024-02-15", "close": 245.4, "volume": 1035083.0}, {"date": "2024-02-16", "close": 244.96, "volume": 593485.0}, {"date": "2024-02-20", "close": 238.94, "volume": 788848.0}, {"date": "2024-02-21", "close": 241.1, "volume": 378905.0}, {"date": "2024-02-22", "close": 246.9, "volume": 897851.0}, {"date": "2024-02-23", "close": 247.71, "volume": 364837.0}, {"date": "2024-02-26", "close": 249.56, "volume": 573126.0}, {"date": "2024-02-27", "close": 252.95, "volume": 483207.0}, {"date": "2024-02-28", "close": 256.73, "volume": 745194.0}, {"date": "2024-02-29", "close": 254.19, "volume": 647240.0}, {"date": "2024-03-01", "close": 264.38, "volume": 834558.0}, {"date": "2024-03-04", "close": 258.92, "volume": 400250.0}, {"date": "2024-03-05", "close": 261.27, "volume": 499856.0}, {"date": "2024-03-06", "close": 263.44, "volume": 522528.0}, {"date": "2024-03-07", "close": 270.27, "volume": 368425.0}, {"date": "2024-03-08", "close": 266.97, "volume": 532272.0}, {"date": "2024-03-11", "close": 263.09, "volume": 474481.0}, {"date": "2024-03-12", "close": 264.12, "volume": 503373.0}, {"date": "2024-03-13", "close": 261.18, "volume": 577573.0}, {"date": "2024-03-14", "close": 260.5, "volume": 404573.0}, {"date": "2024-03-15", "close": 258.97, "volume": 835185.0}, {"date": "2024-03-18", "close": 262.13, "volume": 379817.0}, {"date": "2024-03-19", "close": 266.51, "volume": 551671.0}, {"date": "2024-03-20", "close": 268.17, "volume": 379817.0}, {"date": "2024-03-21", "close": 273.43, "volume": 440854.0}, {"date": "2024-03-22", "close": 272.57, "volume": 377604.0}, {"date": "2024-03-25", "close": 265.61, "volume": 381048.0}, {"date": "2024-03-26", "close": 265.44, "volume": 314809.0}, {"date": "2024-03-27", "close": 269.37, "volume": 288859.0}, {"date": "2024-03-28", "close": 270.95, "volume": 497507.0}, {"date": "2024-04-01", "close": 268.73, "volume": 337499.0}, {"date": "2024-04-02", "close": 261.82, "volume": 553639.0}, {"date": "2024-04-03", "close": 259.31, "volume": 606359.0}, {"date": "2024-04-04", "close": 250.66, "volume": 687280.0}, {"date": "2024-04-05", "close": 253.1, "volume": 529945.0}, {"date": "2024-04-08", "close": 254.92, "volume": 442618.0}, {"date": "2024-04-09", "close": 257.15, "volume": 328437.0}, {"date": "2024-04-10", "close": 247.49, "volume": 486728.0}, {"date": "2024-04-11", "close": 246.42, "volume": 320904.0}, {"date": "2024-04-12", "close": 241.34, "volume": 389716.0}, {"date": "2024-04-15", "close": 235.93, "volume": 462301.0}, {"date": "2024-04-16", "close": 232.34, "volume": 336008.0}, {"date": "2024-04-17", "close": 230.09, "volume": 499836.0}, {"date": "2024-04-18", "close": 227.55, "volume": 710218.0}, {"date": "2024-04-19", "close": 226.78, "volume": 409097.0}, {"date": "2024-04-22", "close": 232.56, "volume": 544691.0}, {"date": "2024-04-23", "close": 240.13, "volume": 611881.0}, {"date": "2024-04-24", "close": 239.43, "volume": 705117.0}, {"date": "2024-04-25", "close": 227.81, "volume": 762872.0}, {"date": "2024-04-26", "close": 229.03, "volume": 322127.0}, {"date": "2024-04-29", "close": 232.1, "volume": 323060.0}, {"date": "2024-04-30", "close": 229.0, "volume": 512341.0}, {"date": "2024-05-01", "close": 232.69, "volume": 534516.0}, {"date": "2024-05-02", "close": 229.89, "volume": 409225.0}, {"date": "2024-05-03", "close": 233.47, "volume": 466193.0}, {"date": "2024-05-06", "close": 235.27, "volume": 427430.0}, {"date": "2024-05-07", "close": 236.3, "volume": 473892.0}, {"date": "2024-05-08", "close": 235.29, "volume": 610321.0}, {"date": "2024-05-09", "close": 230.09, "volume": 1004419.0}, {"date": "2024-05-10", "close": 228.12, "volume": 842499.0}, {"date": "2024-05-13", "close": 228.41, "volume": 447273.0}, {"date": "2024-05-14", "close": 232.82, "volume": 502307.0}, {"date": "2024-05-15", "close": 232.56, "volume": 529498.0}, {"date": "2024-05-16", "close": 224.75, "volume": 1301402.0}, {"date": "2024-05-17", "close": 221.61, "volume": 927644.0}, {"date": "2024-05-20", "close": 223.06, "volume": 473731.0}, {"date": "2024-05-21", "close": 221.48, "volume": 375305.0}, {"date": "2024-05-22", "close": 219.0, "volume": 360257.0}, {"date": "2024-05-23", "close": 217.55, "volume": 339970.0}, {"date": "2024-05-24", "close": 217.21, "volume": 312749.0}, {"date": "2024-05-28", "close": 214.51, "volume": 534356.0}, {"date": "2024-05-29", "close": 211.48, "volume": 362887.0}, {"date": "2024-05-30", "close": 209.72, "volume": 469115.0}, {"date": "2024-05-31", "close": 208.44, "volume": 762316.0}, {"date": "2024-06-03", "close": 207.93, "volume": 742056.0}, {"date": "2024-06-04", "close": 210.23, "volume": 602125.0}, {"date": "2024-06-05", "close": 216.12, "volume": 809765.0}, {"date": "2024-06-06", "close": 221.62, "volume": 679249.0}, {"date": "2024-06-07", "close": 214.79, "volume": 464634.0}, {"date": "2024-06-10", "close": 214.51, "volume": 594035.0}, {"date": "2024-06-11", "close": 210.43, "volume": 499091.0}, {"date": "2024-06-12", "close": 213.84, "volume": 390285.0}, {"date": "2024-06-13", "close": 212.44, "volume": 336987.0}, {"date": "2024-06-14", "close": 209.47, "volume": 407103.0}, {"date": "2024-06-17", "close": 208.41, "volume": 396622.0}, {"date": "2024-06-18", "close": 209.8, "volume": 336121.0}, {"date": "2024-06-20", "close": 209.63, "volume": 478374.0}, {"date": "2024-06-21", "close": 211.6, "volume": 681775.0}, {"date": "2024-06-24", "close": 209.85, "volume": 347582.0}, {"date": "2024-06-25", "close": 206.39, "volume": 454389.0}, {"date": "2024-06-26", "close": 206.71, "volume": 311928.0}, {"date": "2024-06-27", "close": 207.35, "volume": 292618.0}, {"date": "2024-06-28", "close": 206.58, "volume": 666758.0}, {"date": "2024-07-01", "close": 203.24, "volume": 418373.0}, {"date": "2024-07-02", "close": 201.48, "volume": 448038.0}, {"date": "2024-07-03", "close": 201.42, "volume": 176534.0}, {"date": "2024-07-05", "close": 199.66, "volume": 516550.0}, {"date": "2024-07-08", "close": 202.46, "volume": 456192.0}, {"date": "2024-07-09", "close": 201.85, "volume": 352434.0}, {"date": "2024-07-10", "close": 202.71, "volume": 526135.0}, {"date": "2024-07-11", "close": 210.88, "volume": 441501.0}, {"date": "2024-07-12", "close": 216.19, "volume": 531826.0}, {"date": "2024-07-15", "close": 216.25, "volume": 474221.0}, {"date": "2024-07-16", "close": 227.31, "volume": 468674.0}, {"date": "2024-07-17", "close": 223.15, "volume": 384816.0}, {"date": "2024-07-18", "close": 218.58, "volume": 341439.0}, {"date": "2024-07-19", "close": 218.24, "volume": 484536.0}, {"date": "2024-07-22", "close": 227.62, "volume": 453030.0}, {"date": "2024-07-23", "close": 220.28, "volume": 694040.0}, {"date": "2024-07-24", "close": 222.41, "volume": 344373.0}, {"date": "2024-07-25", "close": 221.81, "volume": 848178.0}, {"date": "2024-07-26", "close": 233.47, "volume": 646236.0}, {"date": "2024-07-29", "close": 237.92, "volume": 691994.0}, {"date": "2024-07-30", "close": 245.29, "volume": 815581.0}, {"date": "2024-07-31", "close": 244.1, "volume": 836978.0}, {"date": "2024-08-01", "close": 242.84, "volume": 870665.0}, {"date": "2024-08-02", "close": 233.6, "volume": 567961.0}, {"date": "2024-08-05", "close": 226.4, "volume": 628516.0}, {"date": "2024-08-06", "close": 228.8, "volume": 746225.0}, {"date": "2024-08-07", "close": 199.96, "volume": 3954878.0}, {"date": "2024-08-08", "close": 201.93, "volume": 2322507.0}, {"date": "2024-08-09", "close": 200.97, "volume": 1060174.0}, {"date": "2024-08-12", "close": 194.31, "volume": 1539578.0}, {"date": "2024-08-13", "close": 203.49, "volume": 957631.0}, {"date": "2024-08-14", "close": 198.55, "volume": 726034.0}, {"date": "2024-08-15", "close": 202.09, "volume": 745654.0}, {"date": "2024-08-16", "close": 201.87, "volume": 436716.0}, {"date": "2024-08-19", "close": 204.02, "volume": 418756.0}, {"date": "2024-08-20", "close": 202.5, "volume": 552012.0}, {"date": "2024-08-21", "close": 204.38, "volume": 563193.0}, {"date": "2024-08-22", "close": 201.33, "volume": 452018.0}, {"date": "2024-08-23", "close": 205.27, "volume": 595201.0}, {"date": "2024-08-26", "close": 204.6, "volume": 400615.0}, {"date": "2024-08-27", "close": 203.3, "volume": 346107.0}, {"date": "2024-08-28", "close": 196.96, "volume": 607445.0}, {"date": "2024-08-29", "close": 199.29, "volume": 448501.0}, {"date": "2024-08-30", "close": 197.75, "volume": 635625.0}, {"date": "2024-09-03", "close": 192.04, "volume": 861866.0}, {"date": "2024-09-04", "close": 191.77, "volume": 817983.0}, {"date": "2024-09-05", "close": 191.19, "volume": 633289.0}, {"date": "2024-09-06", "close": 187.96, "volume": 526484.0}, {"date": "2024-09-09", "close": 188.16, "volume": 458138.0}, {"date": "2024-09-10", "close": 190.02, "volume": 779364.0}, {"date": "2024-09-11", "close": 193.59, "volume": 640655.0}, {"date": "2024-09-12", "close": 194.32, "volume": 444399.0}, {"date": "2024-09-13", "close": 198.61, "volume": 486996.0}, {"date": "2024-09-16", "close": 203.73, "volume": 794753.0}, {"date": "2024-09-17", "close": 206.21, "volume": 515511.0}, {"date": "2024-09-18", "close": 206.1, "volume": 526841.0}, {"date": "2024-09-19", "close": 209.62, "volume": 707868.0}, {"date": "2024-09-20", "close": 205.79, "volume": 1173086.0}, {"date": "2024-09-23", "close": 203.77, "volume": 629493.0}, {"date": "2024-09-24", "close": 200.62, "volume": 791970.0}, {"date": "2024-09-25", "close": 192.9, "volume": 1048750.0}, {"date": "2024-09-26", "close": 198.26, "volume": 615229.0}, {"date": "2024-09-27", "close": 198.31, "volume": 486055.0}, {"date": "2024-09-30", "close": 196.97, "volume": 505614.0}, {"date": "2024-10-01", "close": 194.08, "volume": 460600.0}, {"date": "2024-10-02", "close": 192.9, "volume": 675063.0}, {"date": "2024-10-03", "close": 189.59, "volume": 855158.0}, {"date": "2024-10-04", "close": 190.74, "volume": 544364.0}, {"date": "2024-10-07", "close": 189.22, "volume": 879612.0}, {"date": "2024-10-08", "close": 186.83, "volume": 718445.0}, {"date": "2024-10-09", "close": 187.7, "volume": 523426.0}, {"date": "2024-10-10", "close": 191.43, "volume": 828903.0}, {"date": "2024-10-11", "close": 192.97, "volume": 365646.0}, {"date": "2024-10-14", "close": 193.14, "volume": 448189.0}, {"date": "2024-10-15", "close": 193.87, "volume": 553746.0}, {"date": "2024-10-16", "close": 195.11, "volume": 516515.0}, {"date": "2024-10-17", "close": 197.78, "volume": 695481.0}, {"date": "2024-10-18", "close": 197.77, "volume": 707810.0}, {"date": "2024-10-21", "close": 195.04, "volume": 592577.0}, {"date": "2024-10-22", "close": 185.94, "volume": 1196991.0}, {"date": "2024-10-23", "close": 186.63, "volume": 610694.0}, {"date": "2024-10-24", "close": 182.73, "volume": 1053470.0}, {"date": "2024-10-25", "close": 182.12, "volume": 501310.0}, {"date": "2024-10-28", "close": 186.52, "volume": 506517.0}, {"date": "2024-10-29", "close": 184.0, "volume": 692472.0}, {"date": "2024-10-30", "close": 181.39, "volume": 792289.0}, {"date": "2024-10-31", "close": 178.58, "volume": 1032095.0}, {"date": "2024-11-01", "close": 180.96, "volume": 830357.0}, {"date": "2024-11-04", "close": 182.48, "volume": 519209.0}, {"date": "2024-11-05", "close": 188.68, "volume": 997754.0}, {"date": "2024-11-06", "close": 214.2, "volume": 2284545.0}, {"date": "2024-11-07", "close": 210.29, "volume": 852790.0}, {"date": "2024-11-08", "close": 215.39, "volume": 625749.0}, {"date": "2024-11-11", "close": 220.69, "volume": 774726.0}, {"date": "2024-11-12", "close": 215.94, "volume": 756423.0}, {"date": "2024-11-13", "close": 206.54, "volume": 981957.0}, {"date": "2024-11-14", "close": 196.9, "volume": 974396.0}, {"date": "2024-11-15", "close": 187.74, "volume": 1499025.0}, {"date": "2024-11-18", "close": 187.5, "volume": 779956.0}, {"date": "2024-11-19", "close": 186.1, "volume": 714433.0}, {"date": "2024-11-20", "close": 187.9, "volume": 648096.0}, {"date": "2024-11-21", "close": 194.19, "volume": 502262.0}, {"date": "2024-11-22", "close": 195.77, "volume": 575717.0}, {"date": "2024-11-25", "close": 201.3, "volume": 612725.0}, {"date": "2024-11-26", "close": 197.75, "volume": 430846.0}, {"date": "2024-11-27", "close": 199.59, "volume": 249467.0}, {"date": "2024-11-29", "close": 199.06, "volume": 287759.0}, {"date": "2024-12-02", "close": 201.25, "volume": 630456.0}, {"date": "2024-12-03", "close": 199.3, "volume": 458614.0}, {"date": "2024-12-04", "close": 199.35, "volume": 436620.0}, {"date": "2024-12-05", "close": 191.54, "volume": 469165.0}, {"date": "2024-12-06", "close": 191.81, "volume": 624664.0}, {"date": "2024-12-09", "close": 201.75, "volume": 630075.0}, {"date": "2024-12-10", "close": 197.05, "volume": 415513.0}, {"date": "2024-12-11", "close": 193.55, "volume": 424859.0}, {"date": "2024-12-12", "close": 194.27, "volume": 520800.0}, {"date": "2024-12-13", "close": 190.46, "volume": 547747.0}, {"date": "2024-12-16", "close": 190.07, "volume": 728120.0}, {"date": "2024-12-17", "close": 189.33, "volume": 579064.0}, {"date": "2024-12-18", "close": 183.16, "volume": 670800.0}, {"date": "2024-12-19", "close": 182.15, "volume": 624643.0}, {"date": "2024-12-20", "close": 185.77, "volume": 1139339.0}, {"date": "2024-12-23", "close": 185.39, "volume": 520138.0}, {"date": "2024-12-24", "close": 186.29, "volume": 231454.0}, {"date": "2024-12-26", "close": 186.65, "volume": 382874.0}, {"date": "2024-12-27", "close": 186.16, "volume": 514777.0}, {"date": "2024-12-30", "close": 183.42, "volume": 509191.0}, {"date": "2024-12-31", "close": 184.6, "volume": 322021.0}, {"date": "2025-01-02", "close": 182.64, "volume": 485431.0}, {"date": "2025-01-03", "close": 185.8, "volume": 408850.0}, {"date": "2025-01-06", "close": 189.54, "volume": 652113.0}, {"date": "2025-01-07", "close": 189.76, "volume": 807223.0}, {"date": "2025-01-08", "close": 187.91, "volume": 493185.0}, {"date": "2025-01-10", "close": 186.12, "volume": 911473.0}, {"date": "2025-01-13", "close": 190.14, "volume": 670685.0}, {"date": "2025-01-14", "close": 178.08, "volume": 1867948.0}, {"date": "2025-01-15", "close": 173.91, "volume": 1212634.0}, {"date": "2025-01-16", "close": 165.8, "volume": 2606421.0}, {"date": "2025-01-17", "close": 163.5, "volume": 1146694.0}, {"date": "2025-01-21", "close": 169.81, "volume": 1356639.0}, {"date": "2025-01-22", "close": 168.22, "volume": 952776.0}, {"date": "2025-01-23", "close": 166.86, "volume": 970886.0}, {"date": "2025-01-24", "close": 164.97, "volume": 836534.0}, {"date": "2025-01-27", "close": 165.84, "volume": 875401.0}, {"date": "2025-01-28", "close": 163.64, "volume": 534051.0}, {"date": "2025-01-29", "close": 161.64, "volume": 560891.0}, {"date": "2025-01-30", "close": 165.57, "volume": 896172.0}, {"date": "2025-01-31", "close": 164.76, "volume": 623022.0}, {"date": "2025-02-03", "close": 161.62, "volume": 835467.0}, {"date": "2025-02-04", "close": 163.12, "volume": 1476691.0}, {"date": "2025-02-05", "close": 165.87, "volume": 671049.0}, {"date": "2025-02-06", "close": 166.27, "volume": 1048530.0}, {"date": "2025-02-07", "close": 163.79, "volume": 564421.0}, {"date": "2025-02-10", "close": 159.89, "volume": 1709860.0}, {"date": "2025-02-11", "close": 154.9, "volume": 946154.0}, {"date": "2025-02-12", "close": 154.0, "volume": 1278385.0}, {"date": "2025-02-13", "close": 153.17, "volume": 901107.0}, {"date": "2025-02-14", "close": 151.99, "volume": 841132.0}, {"date": "2025-02-18", "close": 154.39, "volume": 1909998.0}, {"date": "2025-02-19", "close": 165.0, "volume": 1985232.0}, {"date": "2025-02-20", "close": 162.25, "volume": 1804677.0}, {"date": "2025-02-21", "close": 163.02, "volume": 1216586.0}, {"date": "2025-02-24", "close": 170.51, "volume": 1382609.0}, {"date": "2025-02-25", "close": 167.1, "volume": 2140574.0}, {"date": "2025-02-26", "close": 167.96, "volume": 1524859.0}, {"date": "2025-02-27", "close": 164.88, "volume": 1800894.0}, {"date": "2025-02-28", "close": 165.31, "volume": 4191692.0}, {"date": "2025-03-03", "close": 163.5, "volume": 1389693.0}, {"date": "2025-03-04", "close": 164.31, "volume": 1173204.0}, {"date": "2025-03-05", "close": 167.55, "volume": 892150.0}, {"date": "2025-03-06", "close": 169.27, "volume": 1171427.0}, {"date": "2025-03-07", "close": 175.92, "volume": 1169106.0}, {"date": "2025-03-10", "close": 175.12, "volume": 1516893.0}, {"date": "2025-03-11", "close": 166.63, "volume": 1209678.0}, {"date": "2025-03-12", "close": 170.59, "volume": 976218.0}, {"date": "2025-03-13", "close": 166.93, "volume": 1129959.0}, {"date": "2025-03-14", "close": 171.04, "volume": 1034089.0}, {"date": "2025-03-17", "close": 175.01, "volume": 1013270.0}, {"date": "2025-03-18", "close": 176.94, "volume": 1011933.0}, {"date": "2025-03-19", "close": 173.88, "volume": 1072602.0}, {"date": "2025-03-20", "close": 165.35, "volume": 1542116.0}, {"date": "2025-03-21", "close": 167.28, "volume": 1638932.0}, {"date": "2025-03-24", "close": 166.98, "volume": 674632.0}, {"date": "2025-03-25", "close": 161.35, "volume": 930096.0}, {"date": "2025-03-26", "close": 158.25, "volume": 772136.0}, {"date": "2025-03-27", "close": 158.06, "volume": 598781.0}, {"date": "2025-03-28", "close": 155.55, "volume": 1078588.0}, {"date": "2025-03-31", "close": 150.52, "volume": 1355979.0}, {"date": "2025-04-01", "close": 145.99, "volume": 1019439.0}, {"date": "2025-04-02", "close": 149.28, "volume": 1192902.0}, {"date": "2025-04-03", "close": 140.98, "volume": 1012274.0}, {"date": "2025-04-04", "close": 136.9, "volume": 1666210.0}, {"date": "2025-04-07", "close": 134.07, "volume": 1984859.0}, {"date": "2025-04-08", "close": 123.61, "volume": 1586299.0}, {"date": "2025-04-09", "close": 139.07, "volume": 1974894.0}, {"date": "2025-04-10", "close": 99.95, "volume": 6599385.0}, {"date": "2025-04-11", "close": 99.75, "volume": 11604920.0}, {"date": "2025-04-14", "close": 106.6, "volume": 3985294.0}, {"date": "2025-04-15", "close": 105.92, "volume": 2845224.0}, {"date": "2025-04-16", "close": 104.25, "volume": 1862231.0}, {"date": "2025-04-17", "close": 106.05, "volume": 1658424.0}, {"date": "2025-04-21", "close": 102.67, "volume": 2087503.0}, {"date": "2025-04-22", "close": 106.89, "volume": 1647169.0}, {"date": "2025-04-23", "close": 109.0, "volume": 2077855.0}, {"date": "2025-04-24", "close": 115.76, "volume": 2633469.0}, {"date": "2025-04-25", "close": 114.66, "volume": 1516231.0}, {"date": "2025-04-28", "close": 115.08, "volume": 1372649.0}, {"date": "2025-04-29", "close": 117.29, "volume": 1347461.0}, {"date": "2025-04-30", "close": 118.62, "volume": 1499127.0}, {"date": "2025-05-01", "close": 116.89, "volume": 989999.0}, {"date": "2025-05-02", "close": 118.46, "volume": 938413.0}, {"date": "2025-05-05", "close": 119.44, "volume": 970644.0}, {"date": "2025-05-06", "close": 115.41, "volume": 2089478.0}, {"date": "2025-05-07", "close": 136.97, "volume": 4234882.0}, {"date": "2025-05-08", "close": 141.36, "volume": 2330447.0}, {"date": "2025-05-09", "close": 138.79, "volume": 920260.0}, {"date": "2025-05-12", "close": 143.08, "volume": 2343806.0}, {"date": "2025-05-13", "close": 144.02, "volume": 1294891.0}, {"date": "2025-05-14", "close": 138.95, "volume": 1595652.0}, {"date": "2025-05-15", "close": 138.89, "volume": 964340.0}, {"date": "2025-05-16", "close": 140.97, "volume": 1521114.0}, {"date": "2025-05-19", "close": 141.38, "volume": 792288.0}, {"date": "2025-05-20", "close": 143.53, "volume": 956394.0}, {"date": "2025-05-21", "close": 134.98, "volume": 825891.0}, {"date": "2025-05-22", "close": 135.6, "volume": 1306516.0}, {"date": "2025-05-23", "close": 136.73, "volume": 775603.0}, {"date": "2025-05-27", "close": 138.65, "volume": 802824.0}, {"date": "2025-05-28", "close": 136.25, "volume": 621515.0}, {"date": "2025-05-29", "close": 137.7, "volume": 497648.0}, {"date": "2025-05-30", "close": 135.63, "volume": 807120.0}, {"date": "2025-06-02", "close": 135.04, "volume": 514060.0}, {"date": "2025-06-03", "close": 138.49, "volume": 654159.0}, {"date": "2025-06-04", "close": 143.22, "volume": 849443.0}, {"date": "2025-06-05", "close": 141.2, "volume": 735170.0}, {"date": "2025-06-06", "close": 144.7, "volume": 938040.0}, {"date": "2025-06-09", "close": 147.46, "volume": 925265.0}, {"date": "2025-06-10", "close": 151.0, "volume": 780810.0}, {"date": "2025-06-11", "close": 151.11, "volume": 718894.0}, {"date": "2025-06-12", "close": 151.89, "volume": 910588.0}, {"date": "2025-06-13", "close": 149.45, "volume": 699376.0}, {"date": "2025-06-16", "close": 151.03, "volume": 823542.0}, {"date": "2025-06-17", "close": 145.05, "volume": 979244.0}, {"date": "2025-06-18", "close": 145.29, "volume": 632963.0}, {"date": "2025-06-20", "close": 147.45, "volume": 1542754.0}, {"date": "2025-06-23", "close": 147.38, "volume": 1488005.0}, {"date": "2025-06-24", "close": 148.4, "volume": 823845.0}, {"date": "2025-06-25", "close": 150.21, "volume": 749249.0}, {"date": "2025-06-26", "close": 151.59, "volume": 880066.0}, {"date": "2025-06-27", "close": 150.01, "volume": 814659.0}, {"date": "2025-06-30", "close": 151.73, "volume": 857009.0}, {"date": "2025-07-01", "close": 154.4, "volume": 1009070.0}, {"date": "2025-07-02", "close": 157.49, "volume": 637208.0}, {"date": "2025-07-03", "close": 157.12, "volume": 247085.0}, {"date": "2025-07-07", "close": 153.9, "volume": 782869.0}, {"date": "2025-07-08", "close": 158.39, "volume": 752391.0}, {"date": "2025-07-09", "close": 158.97, "volume": 653998.0}, {"date": "2025-07-10", "close": 163.66, "volume": 828706.0}, {"date": "2025-07-11", "close": 159.4, "volume": 518978.0}, {"date": "2025-07-14", "close": 158.04, "volume": 646945.0}, {"date": "2025-07-15", "close": 154.42, "volume": 542570.0}, {"date": "2025-07-16", "close": 154.94, "volume": 526556.0}, {"date": "2025-07-17", "close": 156.7, "volume": 905612.0}, {"date": "2025-07-18", "close": 154.48, "volume": 493642.0}, {"date": "2025-07-21", "close": 149.79, "volume": 1055650.0}, {"date": "2025-07-22", "close": 163.36, "volume": 1884129.0}, {"date": "2025-07-23", "close": 167.95, "volume": 790871.0}, {"date": "2025-07-24", "close": 177.1, "volume": 1744443.0}, {"date": "2025-07-25", "close": 176.93, "volume": 740429.0}, {"date": "2025-07-28", "close": 178.99, "volume": 849852.0}, {"date": "2025-07-29", "close": 178.45, "volume": 737914.0}, {"date": "2025-07-30", "close": 176.19, "volume": 536043.0}, {"date": "2025-07-31", "close": 169.64, "volume": 670951.0}, {"date": "2025-08-01", "close": 166.91, "volume": 823627.0}, {"date": "2025-08-04", "close": 167.92, "volume": 623738.0}, {"date": "2025-08-05", "close": 167.49, "volume": 1385786.0}, {"date": "2025-08-06", "close": 150.33, "volume": 2241306.0}, {"date": "2025-08-07", "close": 149.78, "volume": 1358632.0}, {"date": "2025-08-08", "close": 148.74, "volume": 663868.0}, {"date": "2025-08-11", "close": 148.93, "volume": 909836.0}, {"date": "2025-08-12", "close": 152.75, "volume": 1040108.0}, {"date": "2025-08-13", "close": 155.0, "volume": 2208959.0}, {"date": "2025-08-14", "close": 155.8, "volume": 831575.0}, {"date": "2025-08-15", "close": 156.68, "volume": 1038291.0}, {"date": "2025-08-18", "close": 156.98, "volume": 649016.0}, {"date": "2025-08-19", "close": 158.48, "volume": 627826.0}, {"date": "2025-08-20", "close": 159.58, "volume": 592176.0}, {"date": "2025-08-21", "close": 154.54, "volume": 394845.0}, {"date": "2025-08-22", "close": 161.84, "volume": 1254538.0}, {"date": "2025-08-25", "close": 164.11, "volume": 702675.0}, {"date": "2025-08-26", "close": 163.71, "volume": 548545.0}, {"date": "2025-08-27", "close": 162.8, "volume": 417727.0}, {"date": "2025-08-28", "close": 163.22, "volume": 774365.0}, {"date": "2025-08-29", "close": 163.31, "volume": 860239.0}, {"date": "2025-09-02", "close": 161.25, "volume": 529208.0}, {"date": "2025-09-03", "close": 162.33, "volume": 713728.0}, {"date": "2025-09-04", "close": 162.31, "volume": 742698.0}, {"date": "2025-09-05", "close": 163.99, "volume": 598963.0}, {"date": "2025-09-08", "close": 162.0, "volume": 1181076.0}, {"date": "2025-09-09", "close": 157.38, "volume": 1298583.0}, {"date": "2025-09-10", "close": 153.27, "volume": 1097890.0}, {"date": "2025-09-11", "close": 159.74, "volume": 664835.0}, {"date": "2025-09-12", "close": 152.89, "volume": 768762.0}, {"date": "2025-09-15", "close": 152.24, "volume": 470928.0}, {"date": "2025-09-16", "close": 151.6, "volume": 775241.0}, {"date": "2025-09-17", "close": 152.72, "volume": 1379194.0}, {"date": "2025-09-18", "close": 156.99, "volume": 716188.0}, {"date": "2025-09-19", "close": 155.39, "volume": 1280050.0}, {"date": "2025-09-22", "close": 153.89, "volume": 1292256.0}, {"date": "2025-09-23", "close": 150.25, "volume": 786840.0}, {"date": "2025-09-24", "close": 149.45, "volume": 1276195.0}, {"date": "2025-09-25", "close": 145.57, "volume": 884217.0}, {"date": "2025-09-26", "close": 148.56, "volume": 762358.0}, {"date": "2025-09-29", "close": 146.99, "volume": 752633.0}, {"date": "2025-09-30", "close": 156.46, "volume": 1049297.0}, {"date": "2025-10-01", "close": 170.48, "volume": 1292164.0}, {"date": "2025-10-02", "close": 175.36, "volume": 1714736.0}, {"date": "2025-10-03", "close": 177.33, "volume": 1112649.0}, {"date": "2025-10-06", "close": 174.95, "volume": 856757.0}, {"date": "2025-10-07", "close": 170.1, "volume": 900397.0}, {"date": "2025-10-08", "close": 173.47, "volume": 917775.0}, {"date": "2025-10-09", "close": 172.14, "volume": 883651.0}, {"date": "2025-10-10", "close": 167.03, "volume": 725392.0}, {"date": "2025-10-13", "close": 170.64, "volume": 698240.0}, {"date": "2025-10-14", "close": 170.13, "volume": 580708.0}, {"date": "2025-10-15", "close": 170.72, "volume": 531291.0}, {"date": "2025-10-16", "close": 174.95, "volume": 1304190.0}, {"date": "2025-10-17", "close": 178.52, "volume": 1027431.0}, {"date": "2025-10-20", "close": 184.14, "volume": 815788.0}, {"date": "2025-10-21", "close": 188.26, "volume": 1049335.0}, {"date": "2025-10-22", "close": 187.0, "volume": 1376859.0}, {"date": "2025-10-23", "close": 190.97, "volume": 1075623.0}, {"date": "2025-10-24", "close": 197.04, "volume": 1741746.0}, {"date": "2025-10-27", "close": 195.28, "volume": 937136.0}, {"date": "2025-10-28", "close": 187.93, "volume": 1102993.0}, {"date": "2025-10-29", "close": 180.15, "volume": 1590873.0}, {"date": "2025-10-30", "close": 179.11, "volume": 784702.0}, {"date": "2025-10-31", "close": 180.07, "volume": 950252.0}, {"date": "2025-11-03", "close": 178.86, "volume": 670728.0}, {"date": "2025-11-04", "close": 177.85, "volume": 1172772.0}, {"date": "2025-11-05", "close": 167.7, "volume": 2827079.0}, {"date": "2025-11-06", "close": 170.88, "volume": 1906791.0}, {"date": "2025-11-07", "close": 168.05, "volume": 900950.0}, {"date": "2025-11-10", "close": 168.97, "volume": 1163791.0}, {"date": "2025-11-11", "close": 173.5, "volume": 929261.0}, {"date": "2025-11-12", "close": 171.5, "volume": 1056862.0}, {"date": "2025-11-13", "close": 169.21, "volume": 1144288.0}, {"date": "2025-11-14", "close": 167.81, "volume": 1894496.0}, {"date": "2025-11-17", "close": 162.74, "volume": 714199.0}, {"date": "2025-11-18", "close": 162.53, "volume": 1289452.0}, {"date": "2025-11-19", "close": 161.64, "volume": 751570.0}, {"date": "2025-11-20", "close": 162.08, "volume": 579385.0}, {"date": "2025-11-21", "close": 167.64, "volume": 1342710.0}, {"date": "2025-11-24", "close": 170.44, "volume": 1747360.0}, {"date": "2025-11-25", "close": 178.05, "volume": 789481.0}, {"date": "2025-11-26", "close": 178.94, "volume": 351032.0}, {"date": "2025-11-28", "close": 178.14, "volume": 225766.0}, {"date": "2025-12-01", "close": 176.09, "volume": 896786.0}, {"date": "2025-12-02", "close": 174.76, "volume": 636420.0}, {"date": "2025-12-03", "close": 184.67, "volume": 770517.0}, {"date": "2025-12-04", "close": 184.04, "volume": 992766.0}, {"date": "2025-12-05", "close": 184.31, "volume": 705080.0}, {"date": "2025-12-08", "close": 187.12, "volume": 810819.0}, {"date": "2025-12-09", "close": 185.99, "volume": 1070104.0}, {"date": "2025-12-10", "close": 194.85, "volume": 1107338.0}, {"date": "2025-12-11", "close": 194.43, "volume": 639012.0}, {"date": "2025-12-12", "close": 193.03, "volume": 515160.0}, {"date": "2025-12-15", "close": 198.15, "volume": 843224.0}, {"date": "2025-12-16", "close": 195.22, "volume": 722519.0}, {"date": "2025-12-17", "close": 195.98, "volume": 586926.0}, {"date": "2025-12-18", "close": 193.85, "volume": 670804.0}, {"date": "2025-12-19", "close": 197.06, "volume": 1174534.0}, {"date": "2025-12-22", "close": 203.02, "volume": 631702.0}, {"date": "2025-12-23", "close": 202.87, "volume": 462230.0}, {"date": "2025-12-24", "close": 203.16, "volume": 241982.0}, {"date": "2025-12-26", "close": 203.66, "volume": 293262.0}, {"date": "2025-12-29", "close": 203.16, "volume": 471472.0}, {"date": "2025-12-30", "close": 201.98, "volume": 300861.0}, {"date": "2025-12-31", "close": 199.48, "volume": 312022.0}, {"date": "2026-01-02", "close": 202.42, "volume": 483450.0}, {"date": "2026-01-05", "close": 208.32, "volume": 710810.0}, {"date": "2026-01-06", "close": 216.11, "volume": 752620.0}, {"date": "2026-01-07", "close": 216.77, "volume": 732176.0}, {"date": "2026-01-08", "close": 215.51, "volume": 995069.0}, {"date": "2026-01-09", "close": 220.91, "volume": 1133489.0}, {"date": "2026-01-12", "close": 218.82, "volume": 743956.0}, {"date": "2026-01-13", "close": 218.99, "volume": 1054449.0}, {"date": "2026-01-14", "close": 216.39, "volume": 936397.0}, {"date": "2026-01-15", "close": 223.47, "volume": 779526.0}, {"date": "2026-01-16", "close": 219.7, "volume": 866972.0}, {"date": "2026-01-20", "close": 218.19, "volume": 718726.0}, {"date": "2026-01-21", "close": 226.77, "volume": 521014.0}, {"date": "2026-01-22", "close": 224.03, "volume": 521256.0}, {"date": "2026-01-23", "close": 219.61, "volume": 576850.0}, {"date": "2026-01-26", "close": 222.35, "volume": 505926.0}, {"date": "2026-01-27", "close": 219.53, "volume": 401234.0}, {"date": "2026-01-28", "close": 216.88, "volume": 444601.0}, {"date": "2026-01-29", "close": 211.68, "volume": 554484.0}, {"date": "2026-01-30", "close": 210.48, "volume": 384520.0}, {"date": "2026-02-02", "close": 213.22, "volume": 402997.0}, {"date": "2026-02-03", "close": 201.41, "volume": 963819.0}, {"date": "2026-02-04", "close": 201.62, "volume": 847523.0}, {"date": "2026-02-05", "close": 183.7, "volume": 1241363.0}, {"date": "2026-02-06", "close": 189.21, "volume": 987656.0}, {"date": "2026-02-09", "close": 185.7, "volume": 853350.0}, {"date": "2026-02-10", "close": 181.24, "volume": 1055375.0}, {"date": "2026-02-11", "close": 165.98, "volume": 1979681.0}, {"date": "2026-02-12", "close": 158.74, "volume": 2827050.0}, {"date": "2026-02-13", "close": 161.35, "volume": 1102265.0}, {"date": "2026-02-17", "close": 158.53, "volume": 1936969.0}, {"date": "2026-02-18", "close": 158.0, "volume": 2541298.0}, {"date": "2026-02-19", "close": 164.24, "volume": 2055876.0}, {"date": "2026-02-20", "close": 168.92, "volume": 1599564.0}, {"date": "2026-02-23", "close": 163.52, "volume": 1499318.0}, {"date": "2026-02-24", "close": 166.06, "volume": 768781.0}, {"date": "2026-02-25", "close": 167.56, "volume": 982200.0}, {"date": "2026-02-26", "close": 175.46, "volume": 1632502.0}, {"date": "2026-02-27", "close": 178.49, "volume": 1198281.0}, {"date": "2026-03-02", "close": 178.61, "volume": 835459.0}, {"date": "2026-03-03", "close": 175.69, "volume": 790343.0}, {"date": "2026-03-04", "close": 179.58, "volume": 742853.0}, {"date": "2026-03-05", "close": 181.32, "volume": 1145086.0}, {"date": "2026-03-06", "close": 174.46, "volume": 1078851.0}, {"date": "2026-03-09", "close": 176.99, "volume": 1029086.0}, {"date": "2026-03-10", "close": 167.37, "volume": 793576.0}, {"date": "2026-03-11", "close": 168.91, "volume": 604899.0}, {"date": "2026-03-12", "close": 152.66, "volume": 1414786.0}, {"date": "2026-03-13", "close": 155.46, "volume": 987639.0}, {"date": "2026-03-16", "close": 151.97, "volume": 791033.0}, {"date": "2026-03-17", "close": 153.71, "volume": 755080.0}, {"date": "2026-03-18", "close": 157.11, "volume": 804889.0}, {"date": "2026-03-19", "close": 153.05, "volume": 790934.0}, {"date": "2026-03-20", "close": 153.6, "volume": 808601.0}, {"date": "2026-03-23", "close": 158.0, "volume": 984242.0}, {"date": "2026-03-24", "close": 159.19, "volume": 598229.0}, {"date": "2026-03-25", "close": 165.89, "volume": 1033641.0}, {"date": "2026-03-26", "close": 165.13, "volume": 909097.0}, {"date": "2026-03-27", "close": 159.16, "volume": 814281.0}, {"date": "2026-03-30", "close": 159.72, "volume": 872985.0}, {"date": "2026-03-31", "close": 172.5, "volume": 1180103.0}, {"date": "2026-04-01", "close": 174.9, "volume": 915715.0}, {"date": "2026-04-02", "close": 173.89, "volume": 839210.0}, {"date": "2026-04-06", "close": 168.22, "volume": 1344540.0}, {"date": "2026-04-07", "close": 169.54, "volume": 686859.0}, {"date": "2026-04-08", "close": 175.07, "volume": 978958.0}, {"date": "2026-04-09", "close": 175.55, "volume": 839192.0}, {"date": "2026-04-10", "close": 175.65, "volume": 487926.0}, {"date": "2026-04-13", "close": 178.34, "volume": 636235.0}, {"date": "2026-04-14", "close": 179.31, "volume": 875439.0}, {"date": "2026-04-15", "close": 180.56, "volume": 976334.0}, {"date": "2026-04-16", "close": 176.94, "volume": 915066.0}, {"date": "2026-04-17", "close": 183.88, "volume": 745280.0}, {"date": "2026-04-20", "close": 185.54, "volume": 576718.0}, {"date": "2026-04-21", "close": 183.1, "volume": 445009.0}, {"date": "2026-04-22", "close": 184.8, "volume": 865936.0}, {"date": "2026-04-23", "close": 167.74, "volume": 1237876.0}, {"date": "2026-04-24", "close": 169.8, "volume": 716339.0}, {"date": "2026-04-27", "close": 171.23, "volume": 750620.0}, {"date": "2026-04-28", "close": 166.79, "volume": 633271.0}, {"date": "2026-04-29", "close": 163.84, "volume": 532355.0}, {"date": "2026-04-30", "close": 166.97, "volume": 702855.0}, {"date": "2026-05-01", "close": 165.78, "volume": 668803.0}, {"date": "2026-05-04", "close": 172.32, "volume": 744244.0}, {"date": "2026-05-05", "close": 185.39, "volume": 1171581.0}, {"date": "2026-05-06", "close": 181.73, "volume": 1091218.0}, {"date": "2026-05-07", "close": 181.68, "volume": 1335642.0}, {"date": "2026-05-08", "close": 177.62, "volume": 978199.0}, {"date": "2026-05-11", "close": 168.46, "volume": 762281.0}, {"date": "2026-05-12", "close": 168.69, "volume": 724908.0}, {"date": "2026-05-13", "close": 162.85, "volume": 734993.0}, {"date": "2026-05-14", "close": 159.12, "volume": 829204.0}, {"date": "2026-05-15", "close": 150.85, "volume": 1397566.0}, {"date": "2026-05-18", "close": 149.93, "volume": 1628569.0}, {"date": "2026-05-19", "close": 152.43, "volume": 1086544.0}, {"date": "2026-05-20", "close": 156.03, "volume": 880564.0}, {"date": "2026-05-21", "close": 158.86, "volume": 867782.0}, {"date": "2026-05-22", "close": 160.3, "volume": 588606.0}, {"date": "2026-05-26", "close": 156.73, "volume": 1120403.0}, {"date": "2026-05-27", "close": 164.49, "volume": 1165878.0}, {"date": "2026-05-28", "close": 181.34, "volume": 1316117.0}, {"date": "2026-05-29", "close": 180.71, "volume": 1041006.0}, {"date": "2026-06-01", "close": 182.07, "volume": 996243.0}, {"date": "2026-06-02", "close": 174.79, "volume": 752223.0}, {"date": "2026-06-03", "close": 179.87, "volume": 535827.0}, {"date": "2026-06-04", "close": 185.79, "volume": 736750.0}, {"date": "2026-06-05", "close": 181.34, "volume": 519340.0}, {"date": "2026-06-08", "close": 186.44, "volume": 761633.0}, {"date": "2026-06-09", "close": 189.85, "volume": 777575.0}, {"date": "2026-06-10", "close": 186.29, "volume": 788548.0}, {"date": "2026-06-11", "close": 188.06, "volume": 540776.0}, {"date": "2026-06-12", "close": 187.51, "volume": 493938.0}, {"date": "2026-06-15", "close": 188.47, "volume": 690460.0}, {"date": "2026-06-16", "close": 184.79, "volume": 661417.0}, {"date": "2026-06-17", "close": 182.34, "volume": 1025151.0}, {"date": "2026-06-18", "close": 185.0, "volume": 1170070.0}, {"date": "2026-06-22", "close": 181.56, "volume": 670146.0}, {"date": "2026-06-23", "close": 186.6, "volume": 632149.0}, {"date": "2026-06-24", "close": 202.1, "volume": 936779.0}, {"date": "2026-06-25", "close": 212.71, "volume": 1536058.0}, {"date": "2026-06-26", "close": 215.75, "volume": 1445803.0}, {"date": "2026-06-29", "close": 225.57, "volume": 1091785.0}, {"date": "2026-06-30", "close": 226.79, "volume": 1061317.0}, {"date": "2026-07-01", "close": 229.09, "volume": 1086091.0}, {"date": "2026-07-02", "close": 230.69, "volume": 845345.0}, {"date": "2026-07-06", "close": 231.43, "volume": 631921.0}, {"date": "2026-07-07", "close": 228.68, "volume": 806438.0}, {"date": "2026-07-08", "close": 223.96, "volume": 740867.0}, {"date": "2026-07-09", "close": 233.6, "volume": 652898.0}, {"date": "2026-07-10", "close": 233.41, "volume": 873246.0}, {"date": "2026-07-13", "close": 229.75, "volume": 910133.0}, {"date": "2026-07-14", "close": 231.21, "volume": 964753.0}, {"date": "2026-07-15", "close": 228.22, "volume": 860627.0}, {"date": "2026-07-16", "close": 229.16, "volume": 911481.0}, {"date": "2026-07-17", "close": 224.35, "volume": 710193.0}, {"date": "2026-07-20", "close": 219.7, "volume": 953020.0}, {"date": "2026-07-21", "close": 219.4, "volume": 925041.0}, {"date": "2026-07-22", "close": 218.7, "volume": 570783.0}, {"date": "2026-07-23", "close": 229.29, "volume": 1075145.0}, {"date": "2026-07-24", "close": 226.58, "volume": 476149.0}, {"date": "2026-07-27", "close": 224.3, "volume": 720345.0}, {"date": "2026-07-28", "close": 240.43, "volume": 1257913.0}, {"date": "2026-07-29", "close": 234.8, "volume": 1054453.0}, {"date": "2026-07-30", "close": 234.62, "volume": 937733.0}, {"date": "2026-07-31", "close": 232.51, "volume": 509244.0}, {"date": "2026-08-03", "close": 230.87, "volume": 608144.0}, {"date": "2026-08-04", "close": 234.12, "volume": 1146546.0}, {"date": "2026-08-05", "close": 260.72, "volume": 1782424.0}, {"date": "2026-08-06", "close": 265.51, "volume": 1307434.0}, {"date": "2026-08-07", "close": 267.49, "volume": 612509.0}], "refreshing": true}