{"ticker": "CSW", "overview": {"cik": "1624794", "ticker": "CSW", "name": "CSW INDUSTRIALS, INC.", "industry": "Adhesives & Sealants", "country": "United States", "sic": "2891", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001413614-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001973727-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001413614-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001668461-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001949798-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001323684-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001663176-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002017190-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002082728-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001413614-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001973727-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001624794-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001652531-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001565364-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001896568-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001277031-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001904253-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001519706-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001413614-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001973727-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002017190-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055401", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001663176-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001413614-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001668461-26-000005", "price_sensitive": false}]}, "description": "CSW INDUSTRIALS, INC. trades as CSW on the NYSE and is registered in the United States, classified under Adhesives & Sealants (SIC 2891). Privy Trades holds 21 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 3 sales totalling $1.20M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1198104.9, "net": -1198104.9, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-10-15"}, "metrics": {"ticker": "CSW", "has_prices": true, "as_of": "2026-08-07", "last": 350.68, "prev_close": 347.72, "change": 2.9599999999999795, "change_pct": 0.008512596341884214, "session_volume": 113407.0, "vwap_5": 347.03308190134464, "vwap_20": 306.6731898498398, "vwap_60": 286.54596870529116, "vwap_250": 278.11404325991975, "high_52w": 350.68, "low_52w": 238.11, "avg_volume_20": 185595.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001413614-26-000015", "src": "INSIDERS", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "Joseph B. Armes", "who_key": "Armes Joseph B", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 430557.60000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Adhesives & Sealants", "country": "United States", "headline": "CSW's CEO lightens up \u2014 $431K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/000141361426000015/0001413614-26-000015-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0001277031-26-000001", "src": "INSIDERS", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "Michael R. Gambrell", "who_key": "GAMBRELL MICHAEL R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Adhesives & Sealants", "country": "United States", "headline": "Director files routine paperwork on CSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/000127703126000001/0001277031-26-000001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "0001565364-26-000001", "src": "INSIDERS", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "Terry L. Johnston", "who_key": "JOHNSTON TERRY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Adhesives & Sealants", "country": "United States", "headline": "Director files routine paperwork on CSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/000156536426000001/0001565364-26-000001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "0001652531-26-000001", "src": "INSIDERS", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "Linda A. Livingstone", "who_key": "LIVINGSTONE LINDA A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Adhesives & Sealants", "country": "United States", "headline": "Director files routine paperwork on CSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652531/000165253126000001/0001652531-26-000001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "0001896568-26-000001", "src": "INSIDERS", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "Bobby Griffin", "who_key": "Griffin Bobby", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Adhesives & Sealants", "country": "United States", "headline": "Director files routine paperwork on CSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1896568/000189656826000001/0001896568-26-000001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "0001519706-26-000003", "src": "INSIDERS", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "Darron K. Ash", "who_key": "Ash Darron K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Adhesives & Sealants", "country": "United States", "headline": "Director files routine paperwork on CSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/000151970626000003/0001519706-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "0001904253-26-000001", "src": "INSIDERS", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "Anne Motsenbocker", "who_key": "Motsenbocker Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Adhesives & Sealants", "country": "United States", "headline": "Director files routine paperwork on CSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1904253/000190425326000001/0001904253-26-000001-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "0001413614-26-000012", "src": "INSIDERS", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "Joseph B. Armes", "who_key": "Armes Joseph B", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 517736.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Adhesives & Sealants", "country": "United States", "headline": "The corner office trims CSW: $518K", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/000141361426000012/0001413614-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0002017190-26-000003", "src": "INSIDERS", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "Jeff Underwood", "who_key": "UNDERWOOD JEFF", "role": "EVP, GM Contractor Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 249811.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Adhesives & Sealants", "country": "United States", "headline": "Insider sells $250K of CSW", "source_url": "https://www.sec.gov/Archives/edgar/data/2017190/000201719026000003/0002017190-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "HOUSE-2026-20035190-T18", "src": "CONGRESS", "ticker": "CSW", "cik": "", "company": "CSW INDUSTRIALS, INC.", "company_raw": "ain Street Trust > Bank of America\nCSW Industrials, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys CSW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157896}, {"id": "13DG-0000814133-26-000076", "src": "13DG", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "CSW Industrials, Inc.", "who_key": "CSW INDUSTRIALS, 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": "Adhesives & Sealants", "country": "United States", "headline": "CSW INDUSTRIALS, INC. moves to a 4.2% passive stake in CSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/0000814133-26-000076-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-30", "mins": 180936}, {"id": "HOUSE-2026-20034713-T23", "src": "CONGRESS", "ticker": "CSW", "cik": "", "company": "CSW INDUSTRIALS, INC.", "company_raw": "mount Cap.\nGains >\n$200?\nCSW Industrials, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CSW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242856}, {"id": "13DG-0001422849-26-000088", "src": "13DG", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "CSW Industrials, Inc.", "who_key": "CSW INDUSTRIALS, 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": "Adhesives & Sealants", "country": "United States", "headline": "CSW INDUSTRIALS, INC. moves to a 4.3% passive stake in CSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/0001422849-26-000088-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0002100119-26-000379", "src": "13DG", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "CSW Industrials, Inc.", "who_key": "CSW INDUSTRIALS, 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": "Adhesives & Sealants", "country": "United States", "headline": "CSW INDUSTRIALS, INC. crosses 5% of CSW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/0002100119-26-000379-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0002100121-26-000305", "src": "13DG", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "CSW Industrials, Inc.", "who_key": "CSW INDUSTRIALS, 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": "Adhesives & Sealants", "country": "United States", "headline": "CSW INDUSTRIALS, INC. crosses 5% of CSW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/0002100121-26-000305-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000814133-26-000057", "src": "13DG", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "CSW Industrials, Inc.", "who_key": "CSW INDUSTRIALS, 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": "Adhesives & Sealants", "country": "United States", "headline": "CSW INDUSTRIALS, INC. crosses 5% of CSW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/0000814133-26-000057-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278856}, {"id": "HOUSE-2026-20034285-T39", "src": "CONGRESS", "ticker": "CSW", "cik": "", "company": "CSW INDUSTRIALS, INC.", "company_raw": "ain Street Trust > Bank of America\nCSW Industrials, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in CSW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "HOUSE-2026-20033983-T41", "src": "CONGRESS", "ticker": "CSW", "cik": "", "company": "CSW INDUSTRIALS, INC.", "company_raw": "ain Street Trust > Bank of America\nCSW Industrials, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in CSW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419976}, {"id": "HOUSE-2025-20033619-T46", "src": "CONGRESS", "ticker": "CSW", "cik": "", "company": "CSW INDUSTRIALS, INC.", "company_raw": "ain Street Trust > Bank of America\nCSW Industrials, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CSW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503496}, {"id": "HOUSE-2025-20033576-T1", "src": "CONGRESS", "ticker": "CSW", "cik": "", "company": "CSW INDUSTRIALS, INC.", "company_raw": "tanley - Select UMA Account # 1\nJT CSW Industrials, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds CSW to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "HOUSE-2025-20033619-T45", "src": "CONGRESS", "ticker": "CSW", "cik": "", "company": "CSW INDUSTRIALS, INC.", "company_raw": "ain Street Trust > Bank of America\nCSW Industrials, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CSW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520776}], "recent_buys": [], "institutional": [{"id": "13DG-0000814133-26-000076", "src": "13DG", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "CSW Industrials, Inc.", "who_key": "CSW INDUSTRIALS, 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": "Adhesives & Sealants", "country": "United States", "headline": "CSW INDUSTRIALS, INC. moves to a 4.2% passive stake in CSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/0000814133-26-000076-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0001422849-26-000088", "src": "13DG", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "CSW Industrials, Inc.", "who_key": "CSW INDUSTRIALS, 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": "Adhesives & Sealants", "country": "United States", "headline": "CSW INDUSTRIALS, INC. moves to a 4.3% passive stake in CSW", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/0001422849-26-000088-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0002100119-26-000379", "src": "13DG", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "CSW Industrials, Inc.", "who_key": "CSW INDUSTRIALS, 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": "Adhesives & Sealants", "country": "United States", "headline": "CSW INDUSTRIALS, INC. crosses 5% of CSW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/0002100119-26-000379-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0002100121-26-000305", "src": "13DG", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "CSW Industrials, Inc.", "who_key": "CSW INDUSTRIALS, 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": "Adhesives & Sealants", "country": "United States", "headline": "CSW INDUSTRIALS, INC. crosses 5% of CSW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/0002100121-26-000305-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000814133-26-000057", "src": "13DG", "ticker": "CSW", "cik": "1624794", "company": "CSW INDUSTRIALS, INC.", "company_raw": "CSW INDUSTRIALS, INC.", "who": "CSW Industrials, Inc.", "who_key": "CSW INDUSTRIALS, 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": "Adhesives & Sealants", "country": "United States", "headline": "CSW INDUSTRIALS, INC. crosses 5% of CSW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/0000814133-26-000057-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278856}], "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": "CSW Industrials, Inc. Common Stock", "new_value": "CSW INDUSTRIALS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001624794", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001624794", "applied": 1, "detected_at": "2026-09-11T07:46:21.463637"}]}, "key_people": [{"who": "Joseph B. Armes", "who_key": "Armes Joseph B", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 948293.7, "net": -948293.7, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 430557.60000000003, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/000141361426000015/0001413614-26-000015-index.htm"}, {"action": "SELL", "amount": 517736.1, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/000141361426000012/0001413614-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 430557.60000000003, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624794/000141361426000015/0001413614-26-000015-index.htm"}}, {"who": "Jeff Underwood", "who_key": "UNDERWOOD JEFF", "role": "EVP, GM Contractor Solutions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 249811.19999999998, "net": -249811.19999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 249811.19999999998, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017190/000201719026000003/0002017190-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 249811.19999999998, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017190/000201719026000003/0002017190-26-000003-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 0, "net": 6006.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-11-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-11-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf"}}], "activity": [{"date": "2026-08-10", "net": -249811.19999999998}, {"date": "2026-08-14", "net": -517736.1}, {"date": "2026-10-15", "net": -430557.60000000003}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001413614-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001973727-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001413614-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001668461-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001949798-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001323684-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001663176-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002017190-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002082728-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001413614-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001973727-26-000055", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001624794-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001652531-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001565364-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001896568-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001277031-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001904253-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001519706-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001413614-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001973727-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002017190-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055401", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001663176-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001413614-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001668461-26-000005", "price_sensitive": false}], "performance": {"ticker": "CSW", "has_prices": true, "summary": {"n": 7, "avg": 0.3087822092513749, "win_rate": 1.0, "best": 0.4584321064670411, "worst": 0.06609108044020189, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-16", "score": 0.0, "ref_price": 300.67, "return": 0.16632853294309372}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-18", "score": 0.0, "ref_price": 260.2, "return": 0.3477325134511915}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 277.57, "return": 0.2633930179774472}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 328.94, "return": 0.06609108044020189}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 240.45, "return": 0.4584321064670411}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-11-17", "score": 0.0, "ref_price": 241.31, "return": 0.45323442874311054}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-06", "score": 0.0, "ref_price": 249.37, "return": 0.4062637847375386}]}, "price_series": [{"date": "2016-08-08", "close": 34.03, "volume": 25663.0}, {"date": "2016-08-09", "close": 33.93, "volume": 48050.0}, {"date": "2016-08-10", "close": 33.91, "volume": 45651.0}, {"date": "2016-08-11", "close": 33.98, "volume": 50718.0}, {"date": "2016-08-12", "close": 33.82, "volume": 58774.0}, {"date": "2016-08-15", "close": 32.87, "volume": 78997.0}, {"date": "2016-08-16", "close": 32.29, "volume": 168141.0}, {"date": "2016-08-17", "close": 31.25, "volume": 119075.0}, {"date": "2016-08-18", "close": 30.98, "volume": 61854.0}, {"date": "2016-08-19", "close": 31.24, "volume": 102825.0}, {"date": "2016-08-22", "close": 31.99, "volume": 111955.0}, {"date": "2016-08-23", "close": 32.1, "volume": 51794.0}, {"date": "2016-08-24", "close": 32.07, "volume": 32021.0}, {"date": "2016-08-25", "close": 31.91, "volume": 32955.0}, {"date": "2016-08-26", "close": 32.11, "volume": 57912.0}, {"date": "2016-08-29", "close": 32.32, "volume": 111706.0}, {"date": "2016-08-30", "close": 32.36, "volume": 39589.0}, {"date": "2016-08-31", "close": 32.28, "volume": 46577.0}, {"date": "2016-09-01", "close": 32.32, "volume": 28502.0}, {"date": "2016-09-02", "close": 32.4, "volume": 44228.0}, {"date": "2016-09-06", "close": 32.27, "volume": 67219.0}, {"date": "2016-09-07", "close": 32.38, "volume": 57817.0}, {"date": "2016-09-08", "close": 32.39, "volume": 96176.0}, {"date": "2016-09-09", "close": 31.88, "volume": 105619.0}, {"date": "2016-09-12", "close": 31.86, "volume": 79588.0}, {"date": "2016-09-13", "close": 31.62, "volume": 70742.0}, {"date": "2016-09-14", "close": 31.74, "volume": 60881.0}, {"date": "2016-09-15", "close": 31.55, "volume": 53986.0}, {"date": "2016-09-16", "close": 31.75, "volume": 69237.0}, {"date": "2016-09-19", "close": 32.06, "volume": 61088.0}, {"date": "2016-09-20", "close": 32.01, "volume": 34468.0}, {"date": "2016-09-21", "close": 32.24, "volume": 134452.0}, {"date": "2016-09-22", "close": 32.76, "volume": 113736.0}, {"date": "2016-09-23", "close": 32.63, "volume": 44325.0}, {"date": "2016-09-26", "close": 32.25, "volume": 28894.0}, {"date": "2016-09-27", "close": 32.25, "volume": 55922.0}, {"date": "2016-09-28", "close": 32.5, "volume": 76475.0}, {"date": "2016-09-29", "close": 32.1, "volume": 68143.0}, {"date": "2016-09-30", "close": 32.39, "volume": 54689.0}, {"date": "2016-10-03", "close": 32.17, "volume": 24507.0}, {"date": "2016-10-04", "close": 31.98, "volume": 124529.0}, {"date": "2016-10-05", "close": 32.11, "volume": 32437.0}, {"date": "2016-10-06", "close": 32.15, "volume": 23835.0}, {"date": "2016-10-07", "close": 31.65, "volume": 37760.0}, {"date": "2016-10-10", "close": 32.0, "volume": 29802.0}, {"date": "2016-10-11", "close": 31.6, "volume": 30074.0}, {"date": "2016-10-12", "close": 31.75, "volume": 14175.0}, {"date": "2016-10-13", "close": 31.65, "volume": 132539.0}, {"date": "2016-10-14", "close": 31.65, "volume": 56579.0}, {"date": "2016-10-17", "close": 31.5, "volume": 31450.0}, {"date": "2016-10-18", "close": 31.55, "volume": 31863.0}, {"date": "2016-10-19", "close": 31.35, "volume": 29066.0}, {"date": "2016-10-20", "close": 31.15, "volume": 21491.0}, {"date": "2016-10-21", "close": 30.75, "volume": 96519.0}, {"date": "2016-10-24", "close": 30.85, "volume": 18157.0}, {"date": "2016-10-25", "close": 30.7, "volume": 19866.0}, {"date": "2016-10-26", "close": 30.5, "volume": 28753.0}, {"date": "2016-10-27", "close": 30.35, "volume": 30137.0}, {"date": "2016-10-28", "close": 30.3, "volume": 22731.0}, {"date": "2016-10-31", "close": 30.95, "volume": 142404.0}, {"date": "2016-11-01", "close": 29.95, "volume": 40442.0}, {"date": "2016-11-02", "close": 29.8, "volume": 46698.0}, {"date": "2016-11-03", "close": 29.25, "volume": 45219.0}, {"date": "2016-11-04", "close": 29.35, "volume": 32762.0}, {"date": "2016-11-07", "close": 29.85, "volume": 42269.0}, {"date": "2016-11-08", "close": 29.8, "volume": 58352.0}, {"date": "2016-11-09", "close": 29.9, "volume": 173375.0}, {"date": "2016-11-10", "close": 31.0, "volume": 218305.0}, {"date": "2016-11-11", "close": 33.65, "volume": 287947.0}, {"date": "2016-11-14", "close": 34.3, "volume": 223983.0}, {"date": "2016-11-15", "close": 34.7, "volume": 114932.0}, {"date": "2016-11-16", "close": 34.8, "volume": 159671.0}, {"date": "2016-11-17", "close": 35.45, "volume": 162961.0}, {"date": "2016-11-18", "close": 35.6, "volume": 215494.0}, {"date": "2016-11-21", "close": 36.05, "volume": 56791.0}, {"date": "2016-11-22", "close": 36.25, "volume": 122137.0}, {"date": "2016-11-23", "close": 36.45, "volume": 78662.0}, {"date": "2016-11-25", "close": 36.85, "volume": 67124.0}, {"date": "2016-11-28", "close": 36.35, "volume": 84857.0}, {"date": "2016-11-29", "close": 36.2, "volume": 91144.0}, {"date": "2016-11-30", "close": 36.5, "volume": 179248.0}, {"date": "2016-12-01", "close": 36.9, "volume": 151578.0}, {"date": "2016-12-02", "close": 36.55, "volume": 115323.0}, {"date": "2016-12-05", "close": 37.2, "volume": 90230.0}, {"date": "2016-12-06", "close": 37.55, "volume": 119599.0}, {"date": "2016-12-07", "close": 38.3, "volume": 127629.0}, {"date": "2016-12-08", "close": 38.9, "volume": 81498.0}, {"date": "2016-12-09", "close": 38.75, "volume": 116477.0}, {"date": "2016-12-12", "close": 37.5, "volume": 199937.0}, {"date": "2016-12-13", "close": 37.0, "volume": 194363.0}, {"date": "2016-12-14", "close": 36.55, "volume": 104525.0}, {"date": "2016-12-15", "close": 36.8, "volume": 71173.0}, {"date": "2016-12-16", "close": 36.95, "volume": 292641.0}, {"date": "2016-12-19", "close": 36.9, "volume": 57131.0}, {"date": "2016-12-20", "close": 37.0, "volume": 101413.0}, {"date": "2016-12-21", "close": 36.9, "volume": 60968.0}, {"date": "2016-12-22", "close": 36.15, "volume": 88076.0}, {"date": "2016-12-23", "close": 36.45, "volume": 23371.0}, {"date": "2016-12-27", "close": 36.5, "volume": 63178.0}, {"date": "2016-12-28", "close": 37.05, "volume": 96732.0}, {"date": "2016-12-29", "close": 36.95, "volume": 46347.0}, {"date": "2016-12-30", "close": 36.85, "volume": 57373.0}, {"date": "2017-01-03", "close": 36.6, "volume": 57844.0}, {"date": "2017-01-04", "close": 37.1, "volume": 58244.0}, {"date": "2017-01-05", "close": 36.9, "volume": 51729.0}, {"date": "2017-01-06", "close": 36.95, "volume": 49349.0}, {"date": "2017-01-09", "close": 36.85, "volume": 56134.0}, {"date": "2017-01-10", "close": 37.15, "volume": 58214.0}, {"date": "2017-01-11", "close": 37.5, "volume": 71593.0}, {"date": "2017-01-12", "close": 36.4, "volume": 34699.0}, {"date": "2017-01-13", "close": 37.35, "volume": 48212.0}, {"date": "2017-01-17", "close": 36.95, "volume": 80227.0}, {"date": "2017-01-18", "close": 37.15, "volume": 118243.0}, {"date": "2017-01-19", "close": 37.2, "volume": 100841.0}, {"date": "2017-01-20", "close": 36.95, "volume": 48286.0}, {"date": "2017-01-23", "close": 36.7, "volume": 25747.0}, {"date": "2017-01-24", "close": 37.5, "volume": 46813.0}, {"date": "2017-01-25", "close": 38.05, "volume": 36340.0}, {"date": "2017-01-26", "close": 37.75, "volume": 46308.0}, {"date": "2017-01-27", "close": 37.3, "volume": 17629.0}, {"date": "2017-01-30", "close": 36.3, "volume": 68263.0}, {"date": "2017-01-31", "close": 36.55, "volume": 66393.0}, {"date": "2017-02-01", "close": 36.25, "volume": 63723.0}, {"date": "2017-02-02", "close": 35.7, "volume": 75354.0}, {"date": "2017-02-03", "close": 36.2, "volume": 72112.0}, {"date": "2017-02-06", "close": 35.95, "volume": 67738.0}, {"date": "2017-02-07", "close": 35.85, "volume": 96781.0}, {"date": "2017-02-08", "close": 35.7, "volume": 56492.0}, {"date": "2017-02-09", "close": 35.85, "volume": 38473.0}, {"date": "2017-02-10", "close": 36.65, "volume": 77763.0}, {"date": "2017-02-13", "close": 37.1, "volume": 146572.0}, {"date": "2017-02-14", "close": 36.25, "volume": 69799.0}, {"date": "2017-02-15", "close": 36.7, "volume": 98435.0}, {"date": "2017-02-16", "close": 36.85, "volume": 37696.0}, {"date": "2017-02-17", "close": 36.75, "volume": 50788.0}, {"date": "2017-02-21", "close": 37.1, "volume": 67316.0}, {"date": "2017-02-22", "close": 36.95, "volume": 35843.0}, {"date": "2017-02-23", "close": 36.85, "volume": 40607.0}, {"date": "2017-02-24", "close": 37.0, "volume": 45370.0}, {"date": "2017-02-27", "close": 37.4, "volume": 45743.0}, {"date": "2017-02-28", "close": 37.1, "volume": 56891.0}, {"date": "2017-03-01", "close": 37.6, "volume": 100865.0}, {"date": "2017-03-02", "close": 36.8, "volume": 30555.0}, {"date": "2017-03-03", "close": 36.95, "volume": 30354.0}, {"date": "2017-03-06", "close": 36.15, "volume": 68709.0}, {"date": "2017-03-07", "close": 36.1, "volume": 61214.0}, {"date": "2017-03-08", "close": 35.8, "volume": 27158.0}, {"date": "2017-03-09", "close": 35.4, "volume": 34585.0}, {"date": "2017-03-10", "close": 35.8, "volume": 29662.0}, {"date": "2017-03-13", "close": 35.55, "volume": 49314.0}, {"date": "2017-03-14", "close": 35.75, "volume": 32364.0}, {"date": "2017-03-15", "close": 36.1, "volume": 53362.0}, {"date": "2017-03-16", "close": 36.2, "volume": 44273.0}, {"date": "2017-03-17", "close": 36.55, "volume": 121360.0}, {"date": "2017-03-20", "close": 36.5, "volume": 28073.0}, {"date": "2017-03-21", "close": 35.35, "volume": 23206.0}, {"date": "2017-03-22", "close": 35.35, "volume": 52284.0}, {"date": "2017-03-23", "close": 35.75, "volume": 29910.0}, {"date": "2017-03-24", "close": 35.45, "volume": 29593.0}, {"date": "2017-03-27", "close": 35.15, "volume": 70297.0}, {"date": "2017-03-28", "close": 35.65, "volume": 34321.0}, {"date": "2017-03-29", "close": 35.65, "volume": 30576.0}, {"date": "2017-03-30", "close": 36.8, "volume": 44218.0}, {"date": "2017-03-31", "close": 36.7, "volume": 49907.0}, {"date": "2017-04-03", "close": 35.95, "volume": 65296.0}, {"date": "2017-04-04", "close": 35.6, "volume": 63591.0}, {"date": "2017-04-05", "close": 35.4, "volume": 55498.0}, {"date": "2017-04-06", "close": 35.3, "volume": 34146.0}, {"date": "2017-04-07", "close": 35.15, "volume": 52800.0}, {"date": "2017-04-10", "close": 35.2, "volume": 31377.0}, {"date": "2017-04-11", "close": 35.9, "volume": 46780.0}, {"date": "2017-04-12", "close": 35.2, "volume": 33109.0}, {"date": "2017-04-13", "close": 34.95, "volume": 30835.0}, {"date": "2017-04-17", "close": 35.2, "volume": 18748.0}, {"date": "2017-04-18", "close": 35.05, "volume": 14579.0}, {"date": "2017-04-19", "close": 35.2, "volume": 22898.0}, {"date": "2017-04-20", "close": 35.6, "volume": 17551.0}, {"date": "2017-04-21", "close": 35.7, "volume": 30646.0}, {"date": "2017-04-24", "close": 35.8, "volume": 16856.0}, {"date": "2017-04-25", "close": 36.0, "volume": 49787.0}, {"date": "2017-04-26", "close": 36.2, "volume": 32293.0}, {"date": "2017-04-27", "close": 36.1, "volume": 21641.0}, {"date": "2017-04-28", "close": 35.4, "volume": 58494.0}, {"date": "2017-05-01", "close": 35.65, "volume": 33331.0}, {"date": "2017-05-02", "close": 36.1, "volume": 32362.0}, {"date": "2017-05-03", "close": 35.8, "volume": 33056.0}, {"date": "2017-05-04", "close": 35.25, "volume": 19629.0}, {"date": "2017-05-05", "close": 35.6, "volume": 25438.0}, {"date": "2017-05-08", "close": 35.45, "volume": 35371.0}, {"date": "2017-05-09", "close": 35.65, "volume": 48817.0}, {"date": "2017-05-10", "close": 35.4, "volume": 43155.0}, {"date": "2017-05-11", "close": 35.7, "volume": 28283.0}, {"date": "2017-05-12", "close": 35.4, "volume": 39672.0}, {"date": "2017-05-15", "close": 35.6, "volume": 33129.0}, {"date": "2017-05-16", "close": 35.7, "volume": 28148.0}, {"date": "2017-05-17", "close": 35.55, "volume": 148709.0}, {"date": "2017-05-18", "close": 35.65, "volume": 39579.0}, {"date": "2017-05-19", "close": 35.65, "volume": 47060.0}, {"date": "2017-05-22", "close": 35.95, "volume": 23205.0}, {"date": "2017-05-23", "close": 35.95, "volume": 14568.0}, {"date": "2017-05-24", "close": 35.5, "volume": 32049.0}, {"date": "2017-05-25", "close": 35.35, "volume": 22935.0}, {"date": "2017-05-26", "close": 35.55, "volume": 16720.0}, {"date": "2017-05-30", "close": 35.35, "volume": 19105.0}, {"date": "2017-05-31", "close": 35.3, "volume": 37869.0}, {"date": "2017-06-01", "close": 35.85, "volume": 21080.0}, {"date": "2017-06-02", "close": 36.0, "volume": 47009.0}, {"date": "2017-06-05", "close": 35.45, "volume": 42857.0}, {"date": "2017-06-06", "close": 36.0, "volume": 97405.0}, {"date": "2017-06-07", "close": 35.8, "volume": 78590.0}, {"date": "2017-06-08", "close": 36.2, "volume": 81188.0}, {"date": "2017-06-09", "close": 36.7, "volume": 237369.0}, {"date": "2017-06-12", "close": 36.95, "volume": 44714.0}, {"date": "2017-06-13", "close": 36.8, "volume": 48026.0}, {"date": "2017-06-14", "close": 39.8, "volume": 138501.0}, {"date": "2017-06-15", "close": 38.0, "volume": 60853.0}, {"date": "2017-06-16", "close": 37.2, "volume": 84016.0}, {"date": "2017-06-19", "close": 37.0, "volume": 41064.0}, {"date": "2017-06-20", "close": 36.45, "volume": 27467.0}, {"date": "2017-06-21", "close": 36.45, "volume": 53199.0}, {"date": "2017-06-22", "close": 36.7, "volume": 35265.0}, {"date": "2017-06-23", "close": 36.9, "volume": 259448.0}, {"date": "2017-06-26", "close": 37.55, "volume": 53349.0}, {"date": "2017-06-27", "close": 37.85, "volume": 47105.0}, {"date": "2017-06-28", "close": 38.9, "volume": 53819.0}, {"date": "2017-06-29", "close": 38.95, "volume": 51794.0}, {"date": "2017-06-30", "close": 38.65, "volume": 50324.0}, {"date": "2017-07-03", "close": 39.1, "volume": 24784.0}, {"date": "2017-07-05", "close": 39.2, "volume": 60448.0}, {"date": "2017-07-06", "close": 39.1, "volume": 49045.0}, {"date": "2017-07-07", "close": 40.25, "volume": 104242.0}, {"date": "2017-07-10", "close": 39.05, "volume": 71355.0}, {"date": "2017-07-11", "close": 39.05, "volume": 34788.0}, {"date": "2017-07-12", "close": 39.45, "volume": 34059.0}, {"date": "2017-07-13", "close": 39.8, "volume": 26362.0}, {"date": "2017-07-14", "close": 39.55, "volume": 48014.0}, {"date": "2017-07-17", "close": 39.65, "volume": 31079.0}, {"date": "2017-07-18", "close": 39.4, "volume": 34275.0}, {"date": "2017-07-19", "close": 39.65, "volume": 23171.0}, {"date": "2017-07-20", "close": 39.65, "volume": 18154.0}, {"date": "2017-07-21", "close": 39.25, "volume": 62983.0}, {"date": "2017-07-24", "close": 39.2, "volume": 34445.0}, {"date": "2017-07-25", "close": 39.5, "volume": 56401.0}, {"date": "2017-07-26", "close": 39.15, "volume": 30450.0}, {"date": "2017-07-27", "close": 38.85, "volume": 30101.0}, {"date": "2017-07-28", "close": 38.8, "volume": 28828.0}, {"date": "2017-07-31", "close": 39.05, "volume": 31130.0}, {"date": "2017-08-01", "close": 39.45, "volume": 24014.0}, {"date": "2017-08-02", "close": 38.85, "volume": 48793.0}, {"date": "2017-08-03", "close": 38.6, "volume": 35413.0}, {"date": "2017-08-04", "close": 38.6, "volume": 29949.0}, {"date": "2017-08-07", "close": 38.3, "volume": 34192.0}, {"date": "2017-08-08", "close": 38.4, "volume": 55356.0}, {"date": "2017-08-09", "close": 39.95, "volume": 69921.0}, {"date": "2017-08-10", "close": 39.45, "volume": 57827.0}, {"date": "2017-08-11", "close": 39.35, "volume": 34903.0}, {"date": "2017-08-14", "close": 40.4, "volume": 49551.0}, {"date": "2017-08-15", "close": 40.45, "volume": 53853.0}, {"date": "2017-08-16", "close": 39.95, "volume": 40132.0}, {"date": "2017-08-17", "close": 39.2, "volume": 31470.0}, {"date": "2017-08-18", "close": 39.4, "volume": 27913.0}, {"date": "2017-08-21", "close": 39.3, "volume": 22440.0}, {"date": "2017-08-22", "close": 39.8, "volume": 18670.0}, {"date": "2017-08-23", "close": 39.65, "volume": 22235.0}, {"date": "2017-08-24", "close": 39.1, "volume": 24895.0}, {"date": "2017-08-25", "close": 39.7, "volume": 36349.0}, {"date": "2017-08-28", "close": 40.7, "volume": 62260.0}, {"date": "2017-08-29", "close": 40.75, "volume": 28132.0}, {"date": "2017-08-30", "close": 41.5, "volume": 54830.0}, {"date": "2017-08-31", "close": 41.85, "volume": 33935.0}, {"date": "2017-09-01", "close": 41.65, "volume": 42192.0}, {"date": "2017-09-05", "close": 40.95, "volume": 67215.0}, {"date": "2017-09-06", "close": 41.4, "volume": 26546.0}, {"date": "2017-09-07", "close": 41.2, "volume": 44645.0}, {"date": "2017-09-08", "close": 41.6, "volume": 50536.0}, {"date": "2017-09-11", "close": 42.0, "volume": 30861.0}, {"date": "2017-09-12", "close": 42.1, "volume": 19100.0}, {"date": "2017-09-13", "close": 42.0, "volume": 62111.0}, {"date": "2017-09-14", "close": 42.15, "volume": 32900.0}, {"date": "2017-09-15", "close": 42.25, "volume": 153213.0}, {"date": "2017-09-18", "close": 43.65, "volume": 76424.0}, {"date": "2017-09-19", "close": 43.7, "volume": 24988.0}, {"date": "2017-09-20", "close": 43.75, "volume": 42995.0}, {"date": "2017-09-21", "close": 43.6, "volume": 29208.0}, {"date": "2017-09-22", "close": 43.8, "volume": 25877.0}, {"date": "2017-09-25", "close": 43.65, "volume": 16692.0}, {"date": "2017-09-26", "close": 44.4, "volume": 33591.0}, {"date": "2017-09-27", "close": 44.85, "volume": 49934.0}, {"date": "2017-09-28", "close": 44.95, "volume": 30798.0}, {"date": "2017-09-29", "close": 44.35, "volume": 43985.0}, {"date": "2017-10-02", "close": 45.0, "volume": 36981.0}, {"date": "2017-10-03", "close": 45.8, "volume": 106046.0}, {"date": "2017-10-04", "close": 45.75, "volume": 32775.0}, {"date": "2017-10-05", "close": 46.8, "volume": 83776.0}, {"date": "2017-10-06", "close": 47.3, "volume": 131402.0}, {"date": "2017-10-09", "close": 47.35, "volume": 47789.0}, {"date": "2017-10-10", "close": 47.05, "volume": 79805.0}, {"date": "2017-10-11", "close": 46.7, "volume": 79168.0}, {"date": "2017-10-12", "close": 46.7, "volume": 63289.0}, {"date": "2017-10-13", "close": 46.9, "volume": 44186.0}, {"date": "2017-10-16", "close": 47.15, "volume": 45163.0}, {"date": "2017-10-17", "close": 47.45, "volume": 40994.0}, {"date": "2017-10-18", "close": 47.95, "volume": 58762.0}, {"date": "2017-10-19", "close": 47.9, "volume": 71390.0}, {"date": "2017-10-20", "close": 48.35, "volume": 58794.0}, {"date": "2017-10-23", "close": 48.35, "volume": 39682.0}, {"date": "2017-10-24", "close": 48.65, "volume": 50137.0}, {"date": "2017-10-25", "close": 48.9, "volume": 32543.0}, {"date": "2017-10-26", "close": 48.85, "volume": 36525.0}, {"date": "2017-10-27", "close": 49.85, "volume": 57164.0}, {"date": "2017-10-30", "close": 48.65, "volume": 44845.0}, {"date": "2017-10-31", "close": 49.05, "volume": 48432.0}, {"date": "2017-11-01", "close": 49.3, "volume": 38235.0}, {"date": "2017-11-02", "close": 49.4, "volume": 29117.0}, {"date": "2017-11-03", "close": 49.35, "volume": 51309.0}, {"date": "2017-11-06", "close": 49.3, "volume": 17801.0}, {"date": "2017-11-07", "close": 48.15, "volume": 32064.0}, {"date": "2017-11-08", "close": 47.0, "volume": 46661.0}, {"date": "2017-11-09", "close": 46.6, "volume": 41639.0}, {"date": "2017-11-10", "close": 46.2, "volume": 30431.0}, {"date": "2017-11-13", "close": 45.8, "volume": 36770.0}, {"date": "2017-11-14", "close": 46.0, "volume": 28088.0}, {"date": "2017-11-15", "close": 45.45, "volume": 34648.0}, {"date": "2017-11-16", "close": 46.45, "volume": 56784.0}, {"date": "2017-11-17", "close": 46.55, "volume": 15422.0}, {"date": "2017-11-20", "close": 46.95, "volume": 18908.0}, {"date": "2017-11-21", "close": 47.0, "volume": 30964.0}, {"date": "2017-11-22", "close": 46.7, "volume": 19436.0}, {"date": "2017-11-24", "close": 46.75, "volume": 11896.0}, {"date": "2017-11-27", "close": 46.6, "volume": 24976.0}, {"date": "2017-11-28", "close": 47.0, "volume": 62618.0}, {"date": "2017-11-29", "close": 48.2, "volume": 43301.0}, {"date": "2017-11-30", "close": 48.1, "volume": 24295.0}, {"date": "2017-12-01", "close": 47.35, "volume": 20651.0}, {"date": "2017-12-04", "close": 47.55, "volume": 28845.0}, {"date": "2017-12-05", "close": 47.6, "volume": 20652.0}, {"date": "2017-12-06", "close": 46.95, "volume": 25786.0}, {"date": "2017-12-07", "close": 47.15, "volume": 61587.0}, {"date": "2017-12-08", "close": 46.75, "volume": 16512.0}, {"date": "2017-12-11", "close": 45.9, "volume": 39965.0}, {"date": "2017-12-12", "close": 46.65, "volume": 40690.0}, {"date": "2017-12-13", "close": 47.6, "volume": 29531.0}, {"date": "2017-12-14", "close": 46.2, "volume": 39321.0}, {"date": "2017-12-15", "close": 47.2, "volume": 73528.0}, {"date": "2017-12-18", "close": 47.7, "volume": 15604.0}, {"date": "2017-12-19", "close": 47.0, "volume": 32474.0}, {"date": "2017-12-20", "close": 46.4, "volume": 37908.0}, {"date": "2017-12-21", "close": 46.15, "volume": 18845.0}, {"date": "2017-12-22", "close": 45.6, "volume": 17416.0}, {"date": "2017-12-26", "close": 45.8, "volume": 33950.0}, {"date": "2017-12-27", "close": 45.6, "volume": 15160.0}, {"date": "2017-12-28", "close": 46.15, "volume": 24738.0}, {"date": "2017-12-29", "close": 45.95, "volume": 30564.0}, {"date": "2018-01-02", "close": 45.95, "volume": 27384.0}, {"date": "2018-01-03", "close": 45.95, "volume": 17494.0}, {"date": "2018-01-04", "close": 45.9, "volume": 16153.0}, {"date": "2018-01-05", "close": 46.0, "volume": 27043.0}, {"date": "2018-01-08", "close": 46.0, "volume": 20601.0}, {"date": "2018-01-09", "close": 45.9, "volume": 20854.0}, {"date": "2018-01-10", "close": 46.0, "volume": 19892.0}, {"date": "2018-01-11", "close": 47.1, "volume": 29431.0}, {"date": "2018-01-12", "close": 48.2, "volume": 22453.0}, {"date": "2018-01-16", "close": 48.0, "volume": 64699.0}, {"date": "2018-01-17", "close": 48.9, "volume": 29541.0}, {"date": "2018-01-18", "close": 48.5, "volume": 33059.0}, {"date": "2018-01-19", "close": 49.1, "volume": 39391.0}, {"date": "2018-01-22", "close": 48.3, "volume": 23770.0}, {"date": "2018-01-23", "close": 48.15, "volume": 21376.0}, {"date": "2018-01-24", "close": 47.85, "volume": 23511.0}, {"date": "2018-01-25", "close": 48.8, "volume": 39400.0}, {"date": "2018-01-26", "close": 48.65, "volume": 39277.0}, {"date": "2018-01-29", "close": 47.75, "volume": 38284.0}, {"date": "2018-01-30", "close": 47.95, "volume": 22708.0}, {"date": "2018-01-31", "close": 47.9, "volume": 41321.0}, {"date": "2018-02-01", "close": 47.25, "volume": 27716.0}, {"date": "2018-02-02", "close": 46.65, "volume": 44187.0}, {"date": "2018-02-05", "close": 44.85, "volume": 39132.0}, {"date": "2018-02-06", "close": 44.85, "volume": 57028.0}, {"date": "2018-02-07", "close": 44.55, "volume": 46157.0}, {"date": "2018-02-08", "close": 41.75, "volume": 77877.0}, {"date": "2018-02-09", "close": 45.65, "volume": 156690.0}, {"date": "2018-02-12", "close": 45.9, "volume": 107538.0}, {"date": "2018-02-13", "close": 45.35, "volume": 56015.0}, {"date": "2018-02-14", "close": 45.95, "volume": 100570.0}, {"date": "2018-02-15", "close": 46.25, "volume": 27662.0}, {"date": "2018-02-16", "close": 47.05, "volume": 54749.0}, {"date": "2018-02-20", "close": 47.2, "volume": 69977.0}, {"date": "2018-02-21", "close": 47.05, "volume": 35075.0}, {"date": "2018-02-22", "close": 47.1, "volume": 32114.0}, {"date": "2018-02-23", "close": 47.5, "volume": 28016.0}, {"date": "2018-02-26", "close": 47.45, "volume": 20949.0}, {"date": "2018-02-27", "close": 46.7, "volume": 34225.0}, {"date": "2018-02-28", "close": 45.85, "volume": 61285.0}, {"date": "2018-03-01", "close": 45.35, "volume": 27675.0}, {"date": "2018-03-02", "close": 45.95, "volume": 134416.0}, {"date": "2018-03-05", "close": 45.8, "volume": 21491.0}, {"date": "2018-03-06", "close": 46.1, "volume": 36092.0}, {"date": "2018-03-07", "close": 46.5, "volume": 23987.0}, {"date": "2018-03-08", "close": 46.05, "volume": 26415.0}, {"date": "2018-03-09", "close": 46.6, "volume": 90854.0}, {"date": "2018-03-12", "close": 47.7, "volume": 21169.0}, {"date": "2018-03-13", "close": 47.25, "volume": 22150.0}, {"date": "2018-03-14", "close": 46.65, "volume": 22823.0}, {"date": "2018-03-15", "close": 46.75, "volume": 26459.0}, {"date": "2018-03-16", "close": 46.3, "volume": 67126.0}, {"date": "2018-03-19", "close": 46.25, "volume": 22549.0}, {"date": "2018-03-20", "close": 46.35, "volume": 18417.0}, {"date": "2018-03-21", "close": 46.9, "volume": 19048.0}, {"date": "2018-03-22", "close": 45.8, "volume": 26703.0}, {"date": "2018-03-23", "close": 44.4, "volume": 28324.0}, {"date": "2018-03-26", "close": 45.7, "volume": 29273.0}, {"date": "2018-03-27", "close": 45.0, "volume": 23711.0}, {"date": "2018-03-28", "close": 45.05, "volume": 18880.0}, {"date": "2018-03-29", "close": 45.05, "volume": 31806.0}, {"date": "2018-04-02", "close": 44.15, "volume": 52848.0}, {"date": "2018-04-03", "close": 44.75, "volume": 17197.0}, {"date": "2018-04-04", "close": 44.7, "volume": 20857.0}, {"date": "2018-04-05", "close": 45.0, "volume": 27122.0}, {"date": "2018-04-06", "close": 44.4, "volume": 41697.0}, {"date": "2018-04-09", "close": 44.75, "volume": 40169.0}, {"date": "2018-04-10", "close": 45.15, "volume": 29140.0}, {"date": "2018-04-11", "close": 44.7, "volume": 19895.0}, {"date": "2018-04-12", "close": 44.95, "volume": 36485.0}, {"date": "2018-04-13", "close": 44.9, "volume": 26472.0}, {"date": "2018-04-16", "close": 45.225, "volume": 27768.0}, {"date": "2018-04-17", "close": 45.2, "volume": 34289.0}, {"date": "2018-04-18", "close": 45.5, "volume": 38439.0}, {"date": "2018-04-19", "close": 45.05, "volume": 28847.0}, {"date": "2018-04-20", "close": 44.95, "volume": 61174.0}, {"date": "2018-04-23", "close": 45.75, "volume": 29700.0}, {"date": "2018-04-24", "close": 45.5, "volume": 29180.0}, {"date": "2018-04-25", "close": 45.15, "volume": 24999.0}, {"date": "2018-04-26", "close": 44.9, "volume": 16848.0}, {"date": "2018-04-27", "close": 44.4, "volume": 22280.0}, {"date": "2018-04-30", "close": 43.35, "volume": 70126.0}, {"date": "2018-05-01", "close": 44.15, "volume": 33672.0}, {"date": "2018-05-02", "close": 44.3, "volume": 25700.0}, {"date": "2018-05-03", "close": 43.9, "volume": 14891.0}, {"date": "2018-05-04", "close": 44.25, "volume": 12722.0}, {"date": "2018-05-07", "close": 44.9, "volume": 30490.0}, {"date": "2018-05-08", "close": 44.85, "volume": 18953.0}, {"date": "2018-05-09", "close": 45.0, "volume": 25160.0}, {"date": "2018-05-10", "close": 45.15, "volume": 17152.0}, {"date": "2018-05-11", "close": 45.4, "volume": 14968.0}, {"date": "2018-05-14", "close": 45.2, "volume": 12994.0}, {"date": "2018-05-15", "close": 45.2, "volume": 14270.0}, {"date": "2018-05-16", "close": 45.5, "volume": 33329.0}, {"date": "2018-05-17", "close": 45.55, "volume": 24242.0}, {"date": "2018-05-18", "close": 45.35, "volume": 30054.0}, {"date": "2018-05-21", "close": 46.35, "volume": 17191.0}, {"date": "2018-05-22", "close": 46.1, "volume": 19857.0}, {"date": "2018-05-23", "close": 46.55, "volume": 15774.0}, {"date": "2018-05-24", "close": 46.7, "volume": 28940.0}, {"date": "2018-05-25", "close": 46.4, "volume": 17876.0}, {"date": "2018-05-29", "close": 46.55, "volume": 25669.0}, {"date": "2018-05-30", "close": 48.75, "volume": 103117.0}, {"date": "2018-05-31", "close": 48.6, "volume": 47437.0}, {"date": "2018-06-01", "close": 49.0, "volume": 84655.0}, {"date": "2018-06-04", "close": 49.65, "volume": 105017.0}, {"date": "2018-06-05", "close": 50.3, "volume": 78705.0}, {"date": "2018-06-06", "close": 50.6, "volume": 113451.0}, {"date": "2018-06-07", "close": 51.35, "volume": 68205.0}, {"date": "2018-06-08", "close": 51.1, "volume": 112312.0}, {"date": "2018-06-11", "close": 51.2, "volume": 69167.0}, {"date": "2018-06-12", "close": 51.45, "volume": 114427.0}, {"date": "2018-06-13", "close": 51.5, "volume": 72543.0}, {"date": "2018-06-14", "close": 52.25, "volume": 139477.0}, {"date": "2018-06-15", "close": 52.9, "volume": 160636.0}, {"date": "2018-06-18", "close": 52.75, "volume": 108697.0}, {"date": "2018-06-19", "close": 53.1, "volume": 123697.0}, {"date": "2018-06-20", "close": 53.7, "volume": 73139.0}, {"date": "2018-06-21", "close": 53.45, "volume": 54346.0}, {"date": "2018-06-22", "close": 53.55, "volume": 343381.0}, {"date": "2018-06-25", "close": 53.15, "volume": 62366.0}, {"date": "2018-06-26", "close": 53.0, "volume": 68482.0}, {"date": "2018-06-27", "close": 52.65, "volume": 75249.0}, {"date": "2018-06-28", "close": 53.1, "volume": 106437.0}, {"date": "2018-06-29", "close": 52.85, "volume": 74124.0}, {"date": "2018-07-02", "close": 53.95, "volume": 91216.0}, {"date": "2018-07-03", "close": 52.6, "volume": 37305.0}, {"date": "2018-07-05", "close": 53.55, "volume": 79332.0}, {"date": "2018-07-06", "close": 53.85, "volume": 124041.0}, {"date": "2018-07-09", "close": 54.25, "volume": 36862.0}, {"date": "2018-07-10", "close": 53.2, "volume": 36384.0}, {"date": "2018-07-11", "close": 52.8, "volume": 30994.0}, {"date": "2018-07-12", "close": 52.75, "volume": 17841.0}, {"date": "2018-07-13", "close": 52.9, "volume": 23452.0}, {"date": "2018-07-16", "close": 53.2, "volume": 31493.0}, {"date": "2018-07-17", "close": 53.35, "volume": 42401.0}, {"date": "2018-07-18", "close": 53.35, "volume": 30756.0}, {"date": "2018-07-19", "close": 53.9, "volume": 55216.0}, {"date": "2018-07-20", "close": 54.55, "volume": 108714.0}, {"date": "2018-07-23", "close": 54.4, "volume": 43986.0}, {"date": "2018-07-24", "close": 54.7, "volume": 69811.0}, {"date": "2018-07-25", "close": 55.0, "volume": 40176.0}, {"date": "2018-07-26", "close": 56.0, "volume": 83480.0}, {"date": "2018-07-27", "close": 54.9, "volume": 54135.0}, {"date": "2018-07-30", "close": 53.9, "volume": 46989.0}, {"date": "2018-07-31", "close": 54.25, "volume": 126023.0}, {"date": "2018-08-01", "close": 50.85, "volume": 136279.0}, {"date": "2018-08-02", "close": 52.4, "volume": 94840.0}, {"date": "2018-08-03", "close": 52.45, "volume": 97890.0}, {"date": "2018-08-06", "close": 53.6, "volume": 154132.0}, {"date": "2018-08-07", "close": 54.0, "volume": 89429.0}, {"date": "2018-08-08", "close": 54.65, "volume": 75341.0}, {"date": "2018-08-09", "close": 54.8, "volume": 58841.0}, {"date": "2018-08-10", "close": 54.7, "volume": 73850.0}, {"date": "2018-08-13", "close": 54.15, "volume": 102811.0}, {"date": "2018-08-14", "close": 54.9, "volume": 47670.0}, {"date": "2018-08-15", "close": 54.55, "volume": 51780.0}, {"date": "2018-08-16", "close": 55.1, "volume": 48798.0}, {"date": "2018-08-17", "close": 55.65, "volume": 88034.0}, {"date": "2018-08-20", "close": 56.1, "volume": 65023.0}, {"date": "2018-08-21", "close": 56.65, "volume": 49179.0}, {"date": "2018-08-22", "close": 55.8, "volume": 86310.0}, {"date": "2018-08-23", "close": 55.55, "volume": 53404.0}, {"date": "2018-08-24", "close": 56.05, "volume": 153933.0}, {"date": "2018-08-27", "close": 55.9, "volume": 88235.0}, {"date": "2018-08-28", "close": 55.95, "volume": 68668.0}, {"date": "2018-08-29", "close": 55.9, "volume": 66056.0}, {"date": "2018-08-30", "close": 56.2, "volume": 37959.0}, {"date": "2018-08-31", "close": 56.0, "volume": 34162.0}, {"date": "2018-09-04", "close": 55.9, "volume": 46567.0}, {"date": "2018-09-05", "close": 56.25, "volume": 63384.0}, {"date": "2018-09-06", "close": 56.15, "volume": 37468.0}, {"date": "2018-09-07", "close": 56.05, "volume": 40582.0}, {"date": "2018-09-10", "close": 56.0, "volume": 38065.0}, {"date": "2018-09-11", "close": 55.8, "volume": 50660.0}, {"date": "2018-09-12", "close": 56.0, "volume": 38599.0}, {"date": "2018-09-13", "close": 55.9, "volume": 38377.0}, {"date": "2018-09-14", "close": 55.85, "volume": 36534.0}, {"date": "2018-09-17", "close": 54.5, "volume": 24311.0}, {"date": "2018-09-18", "close": 53.7, "volume": 47034.0}, {"date": "2018-09-19", "close": 53.1, "volume": 36810.0}, {"date": "2018-09-20", "close": 53.6, "volume": 28396.0}, {"date": "2018-09-21", "close": 54.2, "volume": 179777.0}, {"date": "2018-09-24", "close": 54.7, "volume": 46304.0}, {"date": "2018-09-25", "close": 54.2, "volume": 52913.0}, {"date": "2018-09-26", "close": 54.15, "volume": 63829.0}, {"date": "2018-09-27", "close": 54.05, "volume": 42735.0}, {"date": "2018-09-28", "close": 53.7, "volume": 32616.0}, {"date": "2018-10-01", "close": 53.32, "volume": 26021.0}, {"date": "2018-10-02", "close": 52.62, "volume": 24701.0}, {"date": "2018-10-03", "close": 53.21, "volume": 38984.0}, {"date": "2018-10-04", "close": 52.59, "volume": 42645.0}, {"date": "2018-10-05", "close": 52.35, "volume": 33098.0}, {"date": "2018-10-08", "close": 52.27, "volume": 53163.0}, {"date": "2018-10-09", "close": 51.5, "volume": 78518.0}, {"date": "2018-10-10", "close": 50.31, "volume": 64418.0}, {"date": "2018-10-11", "close": 48.78, "volume": 41055.0}, {"date": "2018-10-12", "close": 47.8, "volume": 40583.0}, {"date": "2018-10-15", "close": 47.77, "volume": 22650.0}, {"date": "2018-10-16", "close": 48.62, "volume": 40043.0}, {"date": "2018-10-17", "close": 47.78, "volume": 28228.0}, {"date": "2018-10-18", "close": 46.63, "volume": 32342.0}, {"date": "2018-10-19", "close": 46.09, "volume": 29144.0}, {"date": "2018-10-22", "close": 46.13, "volume": 23415.0}, {"date": "2018-10-23", "close": 45.99, "volume": 21228.0}, {"date": "2018-10-24", "close": 44.25, "volume": 35077.0}, {"date": "2018-10-25", "close": 45.36, "volume": 24854.0}, {"date": "2018-10-26", "close": 46.15, "volume": 20436.0}, {"date": "2018-10-29", "close": 45.64, "volume": 29664.0}, {"date": "2018-10-30", "close": 46.27, "volume": 32183.0}, {"date": "2018-10-31", "close": 46.03, "volume": 33451.0}, {"date": "2018-11-01", "close": 46.45, "volume": 42028.0}, {"date": "2018-11-02", "close": 46.56, "volume": 26446.0}, {"date": "2018-11-05", "close": 46.69, "volume": 46045.0}, {"date": "2018-11-06", "close": 47.35, "volume": 14661.0}, {"date": "2018-11-07", "close": 53.42, "volume": 56711.0}, {"date": "2018-11-08", "close": 53.55, "volume": 37919.0}, {"date": "2018-11-09", "close": 52.42, "volume": 30523.0}, {"date": "2018-11-12", "close": 52.39, "volume": 42495.0}, {"date": "2018-11-13", "close": 51.94, "volume": 40466.0}, {"date": "2018-11-14", "close": 52.33, "volume": 33551.0}, {"date": "2018-11-15", "close": 53.02, "volume": 35035.0}, {"date": "2018-11-16", "close": 52.97, "volume": 42057.0}, {"date": "2018-11-19", "close": 51.75, "volume": 33759.0}, {"date": "2018-11-20", "close": 51.05, "volume": 42311.0}, {"date": "2018-11-21", "close": 51.1, "volume": 22068.0}, {"date": "2018-11-23", "close": 51.13, "volume": 18050.0}, {"date": "2018-11-26", "close": 52.05, "volume": 20574.0}, {"date": "2018-11-27", "close": 50.88, "volume": 32775.0}, {"date": "2018-11-28", "close": 52.39, "volume": 46769.0}, {"date": "2018-11-29", "close": 52.21, "volume": 29760.0}, {"date": "2018-11-30", "close": 52.97, "volume": 41137.0}, {"date": "2018-12-03", "close": 53.41, "volume": 28315.0}, {"date": "2018-12-04", "close": 50.57, "volume": 74943.0}, {"date": "2018-12-06", "close": 50.75, "volume": 67274.0}, {"date": "2018-12-07", "close": 50.71, "volume": 55740.0}, {"date": "2018-12-10", "close": 50.63, "volume": 73886.0}, {"date": "2018-12-11", "close": 50.53, "volume": 40093.0}, {"date": "2018-12-12", "close": 50.97, "volume": 51116.0}, {"date": "2018-12-13", "close": 50.25, "volume": 60443.0}, {"date": "2018-12-14", "close": 50.22, "volume": 47520.0}, {"date": "2018-12-17", "close": 48.91, "volume": 62078.0}, {"date": "2018-12-18", "close": 49.18, "volume": 57009.0}, {"date": "2018-12-19", "close": 48.26, "volume": 35511.0}, {"date": "2018-12-20", "close": 48.18, "volume": 39562.0}, {"date": "2018-12-21", "close": 47.8, "volume": 122556.0}, {"date": "2018-12-24", "close": 46.26, "volume": 27865.0}, {"date": "2018-12-26", "close": 48.2, "volume": 52360.0}, {"date": "2018-12-27", "close": 48.2, "volume": 40759.0}, {"date": "2018-12-28", "close": 47.95, "volume": 42320.0}, {"date": "2018-12-31", "close": 48.35, "volume": 40902.0}, {"date": "2019-01-02", "close": 48.34, "volume": 61354.0}, {"date": "2019-01-03", "close": 47.35, "volume": 45702.0}, {"date": "2019-01-04", "close": 48.69, "volume": 139646.0}, {"date": "2019-01-07", "close": 48.75, "volume": 142476.0}, {"date": "2019-01-08", "close": 49.01, "volume": 82529.0}, {"date": "2019-01-09", "close": 49.31, "volume": 170073.0}, {"date": "2019-01-10", "close": 50.23, "volume": 134837.0}, {"date": "2019-01-11", "close": 50.29, "volume": 83396.0}, {"date": "2019-01-14", "close": 50.1, "volume": 35455.0}, {"date": "2019-01-15", "close": 49.79, "volume": 31079.0}, {"date": "2019-01-16", "close": 50.11, "volume": 38077.0}, {"date": "2019-01-17", "close": 51.28, "volume": 53124.0}, {"date": "2019-01-18", "close": 51.4, "volume": 57608.0}, {"date": "2019-01-22", "close": 51.37, "volume": 43535.0}, {"date": "2019-01-23", "close": 51.58, "volume": 35082.0}, {"date": "2019-01-24", "close": 51.52, "volume": 25832.0}, {"date": "2019-01-25", "close": 51.23, "volume": 27290.0}, {"date": "2019-01-28", "close": 50.68, "volume": 44800.0}, {"date": "2019-01-29", "close": 50.81, "volume": 20839.0}, {"date": "2019-01-30", "close": 51.41, "volume": 28233.0}, {"date": "2019-01-31", "close": 51.65, "volume": 32450.0}, {"date": "2019-02-01", "close": 51.72, "volume": 18309.0}, {"date": "2019-02-04", "close": 51.9, "volume": 29351.0}, {"date": "2019-02-05", "close": 53.74, "volume": 92187.0}, {"date": "2019-02-06", "close": 55.18, "volume": 63146.0}, {"date": "2019-02-07", "close": 54.83, "volume": 45447.0}, {"date": "2019-02-08", "close": 54.5, "volume": 42252.0}, {"date": "2019-02-11", "close": 55.11, "volume": 39396.0}, {"date": "2019-02-12", "close": 55.61, "volume": 47292.0}, {"date": "2019-02-13", "close": 55.61, "volume": 54257.0}, {"date": "2019-02-14", "close": 55.73, "volume": 40291.0}, {"date": "2019-02-15", "close": 56.16, "volume": 77587.0}, {"date": "2019-02-19", "close": 56.17, "volume": 65795.0}, {"date": "2019-02-20", "close": 57.01, "volume": 74484.0}, {"date": "2019-02-21", "close": 57.17, "volume": 81174.0}, {"date": "2019-02-22", "close": 57.34, "volume": 62773.0}, {"date": "2019-02-25", "close": 56.76, "volume": 53612.0}, {"date": "2019-02-26", "close": 56.49, "volume": 74655.0}, {"date": "2019-02-27", "close": 56.89, "volume": 69147.0}, {"date": "2019-02-28", "close": 56.78, "volume": 48750.0}, {"date": "2019-03-01", "close": 57.54, "volume": 49595.0}, {"date": "2019-03-04", "close": 57.79, "volume": 52874.0}, {"date": "2019-03-05", "close": 56.73, "volume": 33534.0}, {"date": "2019-03-06", "close": 55.9, "volume": 43219.0}, {"date": "2019-03-07", "close": 55.27, "volume": 46161.0}, {"date": "2019-03-08", "close": 55.42, "volume": 38878.0}, {"date": "2019-03-11", "close": 56.5, "volume": 44916.0}, {"date": "2019-03-12", "close": 56.66, "volume": 73331.0}, {"date": "2019-03-13", "close": 57.06, "volume": 27339.0}, {"date": "2019-03-14", "close": 56.79, "volume": 22857.0}, {"date": "2019-03-15", "close": 56.87, "volume": 171293.0}, {"date": "2019-03-18", "close": 57.19, "volume": 53957.0}, {"date": "2019-03-19", "close": 57.12, "volume": 36660.0}, {"date": "2019-03-20", "close": 56.59, "volume": 40370.0}, {"date": "2019-03-21", "close": 56.4, "volume": 31390.0}, {"date": "2019-03-22", "close": 54.83, "volume": 48372.0}, {"date": "2019-03-25", "close": 55.59, "volume": 31010.0}, {"date": "2019-03-26", "close": 56.31, "volume": 48603.0}, {"date": "2019-03-27", "close": 56.85, "volume": 30147.0}, {"date": "2019-03-28", "close": 57.05, "volume": 22816.0}, {"date": "2019-03-29", "close": 57.29, "volume": 43367.0}, {"date": "2019-04-01", "close": 57.68, "volume": 39338.0}, {"date": "2019-04-02", "close": 57.22, "volume": 86304.0}, {"date": "2019-04-03", "close": 57.9, "volume": 85503.0}, {"date": "2019-04-04", "close": 58.65, "volume": 71377.0}, {"date": "2019-04-05", "close": 59.73, "volume": 84682.0}, {"date": "2019-04-08", "close": 60.5, "volume": 49361.0}, {"date": "2019-04-09", "close": 59.11, "volume": 90055.0}, {"date": "2019-04-10", "close": 60.33, "volume": 32736.0}, {"date": "2019-04-11", "close": 60.6, "volume": 126322.0}, {"date": "2019-04-12", "close": 61.0, "volume": 43513.0}, {"date": "2019-04-15", "close": 60.85, "volume": 21292.0}, {"date": "2019-04-16", "close": 60.18, "volume": 69850.0}, {"date": "2019-04-17", "close": 59.81, "volume": 56252.0}, {"date": "2019-04-18", "close": 59.41, "volume": 31466.0}, {"date": "2019-04-22", "close": 58.98, "volume": 32046.0}, {"date": "2019-04-23", "close": 60.05, "volume": 62325.0}, {"date": "2019-04-24", "close": 60.48, "volume": 47401.0}, {"date": "2019-04-25", "close": 59.31, "volume": 35657.0}, {"date": "2019-04-26", "close": 59.92, "volume": 100949.0}, {"date": "2019-04-29", "close": 60.53, "volume": 28912.0}, {"date": "2019-04-30", "close": 59.95, "volume": 33796.0}, {"date": "2019-05-01", "close": 60.42, "volume": 51697.0}, {"date": "2019-05-02", "close": 60.87, "volume": 34147.0}, {"date": "2019-05-03", "close": 62.25, "volume": 28566.0}, {"date": "2019-05-06", "close": 61.51, "volume": 39689.0}, {"date": "2019-05-07", "close": 60.98, "volume": 55323.0}, {"date": "2019-05-08", "close": 60.9, "volume": 34806.0}, {"date": "2019-05-09", "close": 61.61, "volume": 47862.0}, {"date": "2019-05-10", "close": 61.77, "volume": 33049.0}, {"date": "2019-05-13", "close": 59.72, "volume": 105020.0}, {"date": "2019-05-14", "close": 60.0, "volume": 36349.0}, {"date": "2019-05-15", "close": 59.66, "volume": 34742.0}, {"date": "2019-05-16", "close": 60.2, "volume": 28604.0}, {"date": "2019-05-17", "close": 58.85, "volume": 70969.0}, {"date": "2019-05-20", "close": 58.25, "volume": 56629.0}, {"date": "2019-05-21", "close": 59.57, "volume": 83759.0}, {"date": "2019-05-22", "close": 64.9, "volume": 97502.0}, {"date": "2019-05-23", "close": 64.07, "volume": 53799.0}, {"date": "2019-05-24", "close": 63.69, "volume": 78458.0}, {"date": "2019-05-28", "close": 64.23, "volume": 75521.0}, {"date": "2019-05-29", "close": 64.66, "volume": 78192.0}, {"date": "2019-05-30", "close": 63.39, "volume": 84628.0}, {"date": "2019-05-31", "close": 63.93, "volume": 58396.0}, {"date": "2019-06-03", "close": 64.87, "volume": 57049.0}, {"date": "2019-06-04", "close": 65.04, "volume": 206202.0}, {"date": "2019-06-05", "close": 65.5, "volume": 47423.0}, {"date": "2019-06-06", "close": 65.28, "volume": 96802.0}, {"date": "2019-06-07", "close": 65.81, "volume": 48456.0}, {"date": "2019-06-10", "close": 66.19, "volume": 64657.0}, {"date": "2019-06-11", "close": 66.68, "volume": 88751.0}, {"date": "2019-06-12", "close": 67.04, "volume": 78807.0}, {"date": "2019-06-13", "close": 68.49, "volume": 61842.0}, {"date": "2019-06-14", "close": 67.65, "volume": 57024.0}, {"date": "2019-06-17", "close": 67.07, "volume": 41236.0}, {"date": "2019-06-18", "close": 67.11, "volume": 68698.0}, {"date": "2019-06-19", "close": 67.25, "volume": 87119.0}, {"date": "2019-06-20", "close": 67.74, "volume": 87131.0}, {"date": "2019-06-21", "close": 67.44, "volume": 112129.0}, {"date": "2019-06-24", "close": 66.0, "volume": 49913.0}, {"date": "2019-06-25", "close": 65.28, "volume": 65493.0}, {"date": "2019-06-26", "close": 65.88, "volume": 47853.0}, {"date": "2019-06-27", "close": 67.3, "volume": 58198.0}, {"date": "2019-06-28", "close": 68.15, "volume": 167219.0}, {"date": "2019-07-01", "close": 68.36, "volume": 71521.0}, {"date": "2019-07-02", "close": 67.99, "volume": 55642.0}, {"date": "2019-07-03", "close": 68.61, "volume": 36324.0}, {"date": "2019-07-05", "close": 68.06, "volume": 44980.0}, {"date": "2019-07-08", "close": 68.62, "volume": 52408.0}, {"date": "2019-07-09", "close": 69.5, "volume": 73974.0}, {"date": "2019-07-10", "close": 69.58, "volume": 54058.0}, {"date": "2019-07-11", "close": 69.29, "volume": 69231.0}, {"date": "2019-07-12", "close": 70.0, "volume": 57681.0}, {"date": "2019-07-15", "close": 70.39, "volume": 64517.0}, {"date": "2019-07-16", "close": 70.18, "volume": 71145.0}, {"date": "2019-07-17", "close": 69.92, "volume": 77332.0}, {"date": "2019-07-18", "close": 69.25, "volume": 137108.0}, {"date": "2019-07-19", "close": 68.55, "volume": 57954.0}, {"date": "2019-07-22", "close": 68.95, "volume": 63670.0}, {"date": "2019-07-23", "close": 69.2, "volume": 41483.0}, {"date": "2019-07-24", "close": 69.79, "volume": 75641.0}, {"date": "2019-07-25", "close": 69.96, "volume": 71547.0}, {"date": "2019-07-26", "close": 70.49, "volume": 72211.0}, {"date": "2019-07-29", "close": 70.87, "volume": 55588.0}, {"date": "2019-07-30", "close": 70.99, "volume": 79028.0}, {"date": "2019-07-31", "close": 70.61, "volume": 67607.0}, {"date": "2019-08-01", "close": 69.38, "volume": 60195.0}, {"date": "2019-08-02", "close": 68.72, "volume": 103768.0}, {"date": "2019-08-05", "close": 67.48, "volume": 108470.0}, {"date": "2019-08-06", "close": 67.9, "volume": 87322.0}, {"date": "2019-08-07", "close": 68.52, "volume": 77229.0}, {"date": "2019-08-08", "close": 70.31, "volume": 162398.0}, {"date": "2019-08-09", "close": 69.4, "volume": 106330.0}, {"date": "2019-08-12", "close": 71.01, "volume": 42042.0}, {"date": "2019-08-13", "close": 70.53, "volume": 41333.0}, {"date": "2019-08-14", "close": 69.98, "volume": 70233.0}, {"date": "2019-08-15", "close": 68.24, "volume": 79233.0}, {"date": "2019-08-16", "close": 70.25, "volume": 79649.0}, {"date": "2019-08-19", "close": 69.31, "volume": 138675.0}, {"date": "2019-08-20", "close": 68.73, "volume": 103556.0}, {"date": "2019-08-21", "close": 68.35, "volume": 129241.0}, {"date": "2019-08-22", "close": 67.62, "volume": 50003.0}, {"date": "2019-08-23", "close": 65.38, "volume": 57010.0}, {"date": "2019-08-26", "close": 66.27, "volume": 55830.0}, {"date": "2019-08-27", "close": 65.77, "volume": 63600.0}, {"date": "2019-08-28", "close": 66.49, "volume": 31983.0}, {"date": "2019-08-29", "close": 67.65, "volume": 32931.0}, {"date": "2019-08-30", "close": 68.21, "volume": 46224.0}, {"date": "2019-09-03", "close": 67.49, "volume": 60249.0}, {"date": "2019-09-04", "close": 68.76, "volume": 125913.0}, {"date": "2019-09-05", "close": 68.79, "volume": 113231.0}, {"date": "2019-09-06", "close": 68.69, "volume": 50624.0}, {"date": "2019-09-09", "close": 68.68, "volume": 72298.0}, {"date": "2019-09-10", "close": 68.38, "volume": 81829.0}, {"date": "2019-09-11", "close": 71.1, "volume": 107798.0}, {"date": "2019-09-12", "close": 71.04, "volume": 113051.0}, {"date": "2019-09-13", "close": 71.22, "volume": 75945.0}, {"date": "2019-09-16", "close": 70.86, "volume": 36196.0}, {"date": "2019-09-17", "close": 70.41, "volume": 82093.0}, {"date": "2019-09-18", "close": 69.75, "volume": 78965.0}, {"date": "2019-09-19", "close": 68.9, "volume": 55575.0}, {"date": "2019-09-20", "close": 68.72, "volume": 126428.0}, {"date": "2019-09-23", "close": 68.54, "volume": 40643.0}, {"date": "2019-09-24", "close": 68.82, "volume": 127584.0}, {"date": "2019-09-25", "close": 70.42, "volume": 56317.0}, {"date": "2019-09-26", "close": 69.8, "volume": 55249.0}, {"date": "2019-09-27", "close": 69.21, "volume": 38908.0}, {"date": "2019-09-30", "close": 69.03, "volume": 50681.0}, {"date": "2019-10-01", "close": 66.92, "volume": 40284.0}, {"date": "2019-10-02", "close": 66.04, "volume": 94213.0}, {"date": "2019-10-03", "close": 64.795, "volume": 72409.0}, {"date": "2019-10-04", "close": 65.44, "volume": 69376.0}, {"date": "2019-10-07", "close": 65.12, "volume": 177169.0}, {"date": "2019-10-08", "close": 64.92, "volume": 69460.0}, {"date": "2019-10-09", "close": 65.13, "volume": 42781.0}, {"date": "2019-10-10", "close": 64.41, "volume": 35970.0}, {"date": "2019-10-11", "close": 65.18, "volume": 134408.0}, {"date": "2019-10-14", "close": 64.74, "volume": 43352.0}, {"date": "2019-10-15", "close": 64.93, "volume": 71554.0}, {"date": "2019-10-16", "close": 65.4, "volume": 113136.0}, {"date": "2019-10-17", "close": 67.06, "volume": 47877.0}, {"date": "2019-10-18", "close": 67.1, "volume": 54359.0}, {"date": "2019-10-21", "close": 67.64, "volume": 99415.0}, {"date": "2019-10-22", "close": 67.86, "volume": 30443.0}, {"date": "2019-10-23", "close": 67.17, "volume": 45473.0}, {"date": "2019-10-24", "close": 67.57, "volume": 28134.0}, {"date": "2019-10-25", "close": 68.03, "volume": 33475.0}, {"date": "2019-10-28", "close": 68.53, "volume": 22294.0}, {"date": "2019-10-29", "close": 68.94, "volume": 37836.0}, {"date": "2019-10-30", "close": 69.34, "volume": 43351.0}, {"date": "2019-10-31", "close": 69.22, "volume": 49268.0}, {"date": "2019-11-01", "close": 70.38, "volume": 45172.0}, {"date": "2019-11-04", "close": 70.91, "volume": 62326.0}, {"date": "2019-11-05", "close": 70.41, "volume": 247424.0}, {"date": "2019-11-06", "close": 73.59, "volume": 77497.0}, {"date": "2019-11-07", "close": 72.92, "volume": 63899.0}, {"date": "2019-11-08", "close": 74.1, "volume": 53558.0}, {"date": "2019-11-11", "close": 74.13, "volume": 45168.0}, {"date": "2019-11-12", "close": 75.46, "volume": 62140.0}, {"date": "2019-11-13", "close": 75.55, "volume": 115183.0}, {"date": "2019-11-14", "close": 75.54, "volume": 45217.0}, {"date": "2019-11-15", "close": 75.18, "volume": 62290.0}, {"date": "2019-11-18", "close": 73.74, "volume": 41730.0}, {"date": "2019-11-19", "close": 73.87, "volume": 71705.0}, {"date": "2019-11-20", "close": 72.89, "volume": 50632.0}, {"date": "2019-11-21", "close": 73.19, "volume": 43144.0}, {"date": "2019-11-22", "close": 72.83, "volume": 23968.0}, {"date": "2019-11-25", "close": 73.48, "volume": 56628.0}, {"date": "2019-11-26", "close": 74.15, "volume": 48900.0}, {"date": "2019-11-27", "close": 74.54, "volume": 28941.0}, {"date": "2019-11-29", "close": 73.83, "volume": 25179.0}, {"date": "2019-12-02", "close": 73.14, "volume": 44635.0}, {"date": "2019-12-03", "close": 73.06, "volume": 43466.0}, {"date": "2019-12-04", "close": 73.47, "volume": 50323.0}, {"date": "2019-12-05", "close": 74.05, "volume": 30150.0}, {"date": "2019-12-06", "close": 74.5, "volume": 38935.0}, {"date": "2019-12-09", "close": 74.46, "volume": 65351.0}, {"date": "2019-12-10", "close": 74.98, "volume": 55304.0}, {"date": "2019-12-11", "close": 75.81, "volume": 41773.0}, {"date": "2019-12-12", "close": 76.98, "volume": 64468.0}, {"date": "2019-12-13", "close": 76.66, "volume": 82470.0}, {"date": "2019-12-16", "close": 77.7, "volume": 61982.0}, {"date": "2019-12-17", "close": 77.62, "volume": 39616.0}, {"date": "2019-12-18", "close": 76.99, "volume": 58461.0}, {"date": "2019-12-19", "close": 76.51, "volume": 44418.0}, {"date": "2019-12-20", "close": 76.93, "volume": 64861.0}, {"date": "2019-12-23", "close": 77.63, "volume": 43266.0}, {"date": "2019-12-24", "close": 77.8, "volume": 37117.0}, {"date": "2019-12-26", "close": 77.68, "volume": 45687.0}, {"date": "2019-12-27", "close": 77.3, "volume": 38437.0}, {"date": "2019-12-30", "close": 76.66, "volume": 32471.0}, {"date": "2019-12-31", "close": 77.0, "volume": 35251.0}, {"date": "2020-01-02", "close": 77.34, "volume": 62035.0}, {"date": "2020-01-03", "close": 77.45, "volume": 57884.0}, {"date": "2020-01-06", "close": 77.47, "volume": 56982.0}, {"date": "2020-01-07", "close": 77.22, "volume": 99412.0}, {"date": "2020-01-08", "close": 77.67, "volume": 49369.0}, {"date": "2020-01-09", "close": 78.0, "volume": 39264.0}, {"date": "2020-01-10", "close": 78.05, "volume": 48523.0}, {"date": "2020-01-13", "close": 78.37, "volume": 54048.0}, {"date": "2020-01-14", "close": 78.24, "volume": 31946.0}, {"date": "2020-01-15", "close": 78.27, "volume": 138434.0}, {"date": "2020-01-16", "close": 79.41, "volume": 28846.0}, {"date": "2020-01-17", "close": 80.0, "volume": 28302.0}, {"date": "2020-01-21", "close": 79.37, "volume": 104369.0}, {"date": "2020-01-22", "close": 79.25, "volume": 45190.0}, {"date": "2020-01-23", "close": 80.34, "volume": 66796.0}, {"date": "2020-01-24", "close": 79.45, "volume": 39053.0}, {"date": "2020-01-27", "close": 78.83, "volume": 49382.0}, {"date": "2020-01-28", "close": 79.76, "volume": 37935.0}, {"date": "2020-01-29", "close": 80.51, "volume": 72616.0}, {"date": "2020-01-30", "close": 79.69, "volume": 43587.0}, {"date": "2020-01-31", "close": 75.88, "volume": 56534.0}, {"date": "2020-02-03", "close": 76.43, "volume": 40030.0}, {"date": "2020-02-04", "close": 71.91, "volume": 183003.0}, {"date": "2020-02-05", "close": 75.43, "volume": 92742.0}, {"date": "2020-02-06", "close": 74.27, "volume": 45413.0}, {"date": "2020-02-07", "close": 72.08, "volume": 40087.0}, {"date": "2020-02-10", "close": 72.4, "volume": 33693.0}, {"date": "2020-02-11", "close": 72.9, "volume": 20689.0}, {"date": "2020-02-12", "close": 73.86, "volume": 57326.0}, {"date": "2020-02-13", "close": 73.99, "volume": 56901.0}, {"date": "2020-02-14", "close": 73.86, "volume": 35637.0}, {"date": "2020-02-18", "close": 73.9, "volume": 30017.0}, {"date": "2020-02-19", "close": 73.71, "volume": 24213.0}, {"date": "2020-02-20", "close": 74.32, "volume": 47162.0}, {"date": "2020-02-21", "close": 73.7, "volume": 26843.0}, {"date": "2020-02-24", "close": 72.57, "volume": 58714.0}, {"date": "2020-02-25", "close": 69.99, "volume": 51545.0}, {"date": "2020-02-26", "close": 70.12, "volume": 54221.0}, {"date": "2020-02-27", "close": 70.37, "volume": 102808.0}, {"date": "2020-02-28", "close": 65.84, "volume": 109179.0}, {"date": "2020-03-02", "close": 69.23, "volume": 55973.0}, {"date": "2020-03-03", "close": 69.73, "volume": 66800.0}, {"date": "2020-03-04", "close": 72.76, "volume": 61072.0}, {"date": "2020-03-05", "close": 72.01, "volume": 75237.0}, {"date": "2020-03-06", "close": 71.82, "volume": 77134.0}, {"date": "2020-03-09", "close": 70.52, "volume": 145306.0}, {"date": "2020-03-10", "close": 73.25, "volume": 135102.0}, {"date": "2020-03-11", "close": 69.08, "volume": 171600.0}, {"date": "2020-03-12", "close": 62.04, "volume": 132932.0}, {"date": "2020-03-13", "close": 66.98, "volume": 158070.0}, {"date": "2020-03-16", "close": 62.27, "volume": 114536.0}, {"date": "2020-03-17", "close": 71.23, "volume": 219892.0}, {"date": "2020-03-18", "close": 60.07, "volume": 112256.0}, {"date": "2020-03-19", "close": 62.65, "volume": 109113.0}, {"date": "2020-03-20", "close": 58.53, "volume": 150521.0}, {"date": "2020-03-23", "close": 59.0, "volume": 107832.0}, {"date": "2020-03-24", "close": 65.74, "volume": 106112.0}, {"date": "2020-03-25", "close": 63.05, "volume": 84612.0}, {"date": "2020-03-26", "close": 64.24, "volume": 137611.0}, {"date": "2020-03-27", "close": 62.0, "volume": 106548.0}, {"date": "2020-03-30", "close": 65.59, "volume": 51793.0}, {"date": "2020-03-31", "close": 64.85, "volume": 125768.0}, {"date": "2020-04-01", "close": 59.34, "volume": 123551.0}, {"date": "2020-04-02", "close": 60.91, "volume": 102474.0}, {"date": "2020-04-03", "close": 58.59, "volume": 86583.0}, {"date": "2020-04-06", "close": 63.07, "volume": 99827.0}, {"date": "2020-04-07", "close": 64.22, "volume": 98449.0}, {"date": "2020-04-08", "close": 67.23, "volume": 68893.0}, {"date": "2020-04-09", "close": 67.49, "volume": 68728.0}, {"date": "2020-04-13", "close": 65.57, "volume": 57712.0}, {"date": "2020-04-14", "close": 66.81, "volume": 71464.0}, {"date": "2020-04-15", "close": 65.0, "volume": 96881.0}, {"date": "2020-04-16", "close": 65.49, "volume": 92747.0}, {"date": "2020-04-17", "close": 66.86, "volume": 35977.0}, {"date": "2020-04-20", "close": 65.56, "volume": 105035.0}, {"date": "2020-04-21", "close": 65.0, "volume": 54702.0}, {"date": "2020-04-22", "close": 65.23, "volume": 37357.0}, {"date": "2020-04-23", "close": 65.52, "volume": 58242.0}, {"date": "2020-04-24", "close": 65.79, "volume": 43385.0}, {"date": "2020-04-27", "close": 66.01, "volume": 68164.0}, {"date": "2020-04-28", "close": 66.62, "volume": 44895.0}, {"date": "2020-04-29", "close": 69.4, "volume": 67671.0}, {"date": "2020-04-30", "close": 66.24, "volume": 88101.0}, {"date": "2020-05-01", "close": 64.62, "volume": 65534.0}, {"date": "2020-05-04", "close": 65.32, "volume": 99972.0}, {"date": "2020-05-05", "close": 65.84, "volume": 47227.0}, {"date": "2020-05-06", "close": 64.28, "volume": 41527.0}, {"date": "2020-05-07", "close": 64.86, "volume": 51795.0}, {"date": "2020-05-08", "close": 66.55, "volume": 55519.0}, {"date": "2020-05-11", "close": 66.29, "volume": 64589.0}, {"date": "2020-05-12", "close": 63.96, "volume": 91141.0}, {"date": "2020-05-13", "close": 62.2, "volume": 71698.0}, {"date": "2020-05-14", "close": 62.43, "volume": 48021.0}, {"date": "2020-05-15", "close": 62.51, "volume": 50351.0}, {"date": "2020-05-18", "close": 66.83, "volume": 72923.0}, {"date": "2020-05-19", "close": 65.54, "volume": 43103.0}, {"date": "2020-05-20", "close": 67.72, "volume": 73725.0}, {"date": "2020-05-21", "close": 66.39, "volume": 43132.0}, {"date": "2020-05-22", "close": 66.15, "volume": 39687.0}, {"date": "2020-05-26", "close": 68.43, "volume": 43885.0}, {"date": "2020-05-27", "close": 70.26, "volume": 71525.0}, {"date": "2020-05-28", "close": 72.33, "volume": 97122.0}, {"date": "2020-05-29", "close": 71.56, "volume": 65923.0}, {"date": "2020-06-01", "close": 72.09, "volume": 100093.0}, {"date": "2020-06-02", "close": 72.32, "volume": 73282.0}, {"date": "2020-06-03", "close": 74.61, "volume": 85775.0}, {"date": "2020-06-04", "close": 75.0, "volume": 60958.0}, {"date": "2020-06-05", "close": 78.86, "volume": 62186.0}, {"date": "2020-06-08", "close": 77.48, "volume": 68871.0}, {"date": "2020-06-09", "close": 76.84, "volume": 71551.0}, {"date": "2020-06-10", "close": 74.86, "volume": 73547.0}, {"date": "2020-06-11", "close": 69.85, "volume": 65672.0}, {"date": "2020-06-12", "close": 69.04, "volume": 113017.0}, {"date": "2020-06-15", "close": 70.28, "volume": 47384.0}, {"date": "2020-06-16", "close": 71.18, "volume": 48453.0}, {"date": "2020-06-17", "close": 69.76, "volume": 25615.0}, {"date": "2020-06-18", "close": 68.81, "volume": 38836.0}, {"date": "2020-06-19", "close": 67.82, "volume": 81941.0}, {"date": "2020-06-22", "close": 68.42, "volume": 56313.0}, {"date": "2020-06-23", "close": 68.13, "volume": 24325.0}, {"date": "2020-06-24", "close": 66.49, "volume": 60945.0}, {"date": "2020-06-25", "close": 66.6, "volume": 70797.0}, {"date": "2020-06-26", "close": 66.12, "volume": 152369.0}, {"date": "2020-06-29", "close": 68.49, "volume": 49266.0}, {"date": "2020-06-30", "close": 69.11, "volume": 68735.0}, {"date": "2020-07-01", "close": 67.9, "volume": 37164.0}, {"date": "2020-07-02", "close": 69.8, "volume": 48221.0}, {"date": "2020-07-06", "close": 69.91, "volume": 40074.0}, {"date": "2020-07-07", "close": 67.63, "volume": 40545.0}, {"date": "2020-07-08", "close": 67.05, "volume": 60815.0}, {"date": "2020-07-09", "close": 65.69, "volume": 66800.0}, {"date": "2020-07-10", "close": 67.01, "volume": 44968.0}, {"date": "2020-07-13", "close": 68.27, "volume": 44694.0}, {"date": "2020-07-14", "close": 70.91, "volume": 55619.0}, {"date": "2020-07-15", "close": 71.27, "volume": 62546.0}, {"date": "2020-07-16", "close": 70.32, "volume": 38714.0}, {"date": "2020-07-17", "close": 70.55, "volume": 24854.0}, {"date": "2020-07-20", "close": 70.43, "volume": 42421.0}, {"date": "2020-07-21", "close": 70.67, "volume": 33243.0}, {"date": "2020-07-22", "close": 68.58, "volume": 52590.0}, {"date": "2020-07-23", "close": 68.05, "volume": 55622.0}, {"date": "2020-07-24", "close": 67.62, "volume": 27915.0}, {"date": "2020-07-27", "close": 68.73, "volume": 28785.0}, {"date": "2020-07-28", "close": 67.28, "volume": 47828.0}, {"date": "2020-07-29", "close": 68.83, "volume": 62156.0}, {"date": "2020-07-30", "close": 66.7, "volume": 30385.0}, {"date": "2020-07-31", "close": 66.79, "volume": 66750.0}, {"date": "2020-08-03", "close": 71.78, "volume": 75323.0}, {"date": "2020-08-04", "close": 73.49, "volume": 62405.0}, {"date": "2020-08-05", "close": 72.6, "volume": 59162.0}, {"date": "2020-08-06", "close": 72.89, "volume": 72516.0}, {"date": "2020-08-07", "close": 73.31, "volume": 46522.0}, {"date": "2020-08-10", "close": 74.77, "volume": 29837.0}, {"date": "2020-08-11", "close": 74.87, "volume": 62632.0}, {"date": "2020-08-12", "close": 75.87, "volume": 32817.0}, {"date": "2020-08-13", "close": 75.11, "volume": 23561.0}, {"date": "2020-08-14", "close": 74.69, "volume": 23645.0}, {"date": "2020-08-17", "close": 75.51, "volume": 31481.0}, {"date": "2020-08-18", "close": 74.74, "volume": 32121.0}, {"date": "2020-08-19", "close": 73.9, "volume": 22271.0}, {"date": "2020-08-20", "close": 73.24, "volume": 90767.0}, {"date": "2020-08-21", "close": 72.8, "volume": 33318.0}, {"date": "2020-08-24", "close": 73.3, "volume": 27970.0}, {"date": "2020-08-25", "close": 73.48, "volume": 32967.0}, {"date": "2020-08-26", "close": 72.28, "volume": 27149.0}, {"date": "2020-08-27", "close": 71.75, "volume": 23771.0}, {"date": "2020-08-28", "close": 72.98, "volume": 26037.0}, {"date": "2020-08-31", "close": 72.25, "volume": 65615.0}, {"date": "2020-09-01", "close": 73.76, "volume": 39242.0}, {"date": "2020-09-02", "close": 78.25, "volume": 78542.0}, {"date": "2020-09-03", "close": 75.75, "volume": 52583.0}, {"date": "2020-09-04", "close": 75.46, "volume": 53239.0}, {"date": "2020-09-08", "close": 74.9, "volume": 84018.0}, {"date": "2020-09-09", "close": 74.29, "volume": 62045.0}, {"date": "2020-09-10", "close": 75.05, "volume": 58269.0}, {"date": "2020-09-11", "close": 74.34, "volume": 58543.0}, {"date": "2020-09-14", "close": 74.67, "volume": 57249.0}, {"date": "2020-09-15", "close": 74.27, "volume": 29872.0}, {"date": "2020-09-16", "close": 74.95, "volume": 44038.0}, {"date": "2020-09-17", "close": 75.23, "volume": 52921.0}, {"date": "2020-09-18", "close": 75.14, "volume": 274757.0}, {"date": "2020-09-21", "close": 74.39, "volume": 84809.0}, {"date": "2020-09-22", "close": 74.67, "volume": 38087.0}, {"date": "2020-09-23", "close": 74.22, "volume": 66829.0}, {"date": "2020-09-24", "close": 74.92, "volume": 45971.0}, {"date": "2020-09-25", "close": 75.61, "volume": 53311.0}, {"date": "2020-09-28", "close": 77.5, "volume": 116015.0}, {"date": "2020-09-29", "close": 77.93, "volume": 101552.0}, {"date": "2020-09-30", "close": 77.25, "volume": 37257.0}, {"date": "2020-10-01", "close": 77.67, "volume": 46082.0}, {"date": "2020-10-02", "close": 78.59, "volume": 45271.0}, {"date": "2020-10-05", "close": 80.0, "volume": 51087.0}, {"date": "2020-10-06", "close": 80.75, "volume": 60906.0}, {"date": "2020-10-07", "close": 83.0, "volume": 44282.0}, {"date": "2020-10-08", "close": 84.4, "volume": 66755.0}, {"date": "2020-10-09", "close": 85.55, "volume": 44676.0}, {"date": "2020-10-12", "close": 86.97, "volume": 60564.0}, {"date": "2020-10-13", "close": 86.0, "volume": 32439.0}, {"date": "2020-10-14", "close": 86.0, "volume": 26885.0}, {"date": "2020-10-15", "close": 86.87, "volume": 57211.0}, {"date": "2020-10-16", "close": 87.15, "volume": 53059.0}, {"date": "2020-10-19", "close": 87.01, "volume": 55740.0}, {"date": "2020-10-20", "close": 86.62, "volume": 32286.0}, {"date": "2020-10-21", "close": 85.13, "volume": 31135.0}, {"date": "2020-10-22", "close": 83.95, "volume": 69173.0}, {"date": "2020-10-23", "close": 85.02, "volume": 63584.0}, {"date": "2020-10-26", "close": 84.71, "volume": 31312.0}, {"date": "2020-10-27", "close": 84.5, "volume": 51681.0}, {"date": "2020-10-28", "close": 83.04, "volume": 116097.0}, {"date": "2020-10-29", "close": 83.37, "volume": 46499.0}, {"date": "2020-10-30", "close": 85.53, "volume": 51506.0}, {"date": "2020-11-02", "close": 88.73, "volume": 70078.0}, {"date": "2020-11-03", "close": 92.5, "volume": 163360.0}, {"date": "2020-11-04", "close": 89.23, "volume": 48033.0}, {"date": "2020-11-05", "close": 103.32, "volume": 181625.0}, {"date": "2020-11-06", "close": 103.01, "volume": 90630.0}, {"date": "2020-11-09", "close": 104.01, "volume": 75143.0}, {"date": "2020-11-10", "close": 109.72, "volume": 60938.0}, {"date": "2020-11-11", "close": 106.78, "volume": 34942.0}, {"date": "2020-11-12", "close": 104.35, "volume": 31003.0}, {"date": "2020-11-13", "close": 106.55, "volume": 36331.0}, {"date": "2020-11-16", "close": 111.77, "volume": 68407.0}, {"date": "2020-11-17", "close": 113.93, "volume": 78441.0}, {"date": "2020-11-18", "close": 111.04, "volume": 35369.0}, {"date": "2020-11-19", "close": 111.6, "volume": 43150.0}, {"date": "2020-11-20", "close": 108.5, "volume": 78069.0}, {"date": "2020-11-23", "close": 110.33, "volume": 35081.0}, {"date": "2020-11-24", "close": 114.59, "volume": 57061.0}, {"date": "2020-11-25", "close": 109.95, "volume": 54479.0}, {"date": "2020-11-27", "close": 108.25, "volume": 23885.0}, {"date": "2020-11-30", "close": 107.29, "volume": 66298.0}, {"date": "2020-12-01", "close": 106.31, "volume": 49149.0}, {"date": "2020-12-02", "close": 104.39, "volume": 37825.0}, {"date": "2020-12-03", "close": 105.09, "volume": 38856.0}, {"date": "2020-12-04", "close": 106.43, "volume": 47422.0}, {"date": "2020-12-07", "close": 104.74, "volume": 39244.0}, {"date": "2020-12-08", "close": 107.19, "volume": 57164.0}, {"date": "2020-12-09", "close": 108.8, "volume": 36923.0}, {"date": "2020-12-10", "close": 108.34, "volume": 44855.0}, {"date": "2020-12-11", "close": 110.04, "volume": 39043.0}, {"date": "2020-12-14", "close": 110.99, "volume": 47101.0}, {"date": "2020-12-15", "close": 114.91, "volume": 66314.0}, {"date": "2020-12-16", "close": 114.02, "volume": 46320.0}, {"date": "2020-12-17", "close": 116.28, "volume": 34064.0}, {"date": "2020-12-18", "close": 110.56, "volume": 145262.0}, {"date": "2020-12-21", "close": 112.59, "volume": 64117.0}, {"date": "2020-12-22", "close": 111.92, "volume": 27146.0}, {"date": "2020-12-23", "close": 111.21, "volume": 20788.0}, {"date": "2020-12-24", "close": 111.7, "volume": 37287.0}, {"date": "2020-12-28", "close": 112.49, "volume": 29607.0}, {"date": "2020-12-29", "close": 111.06, "volume": 34617.0}, {"date": "2020-12-30", "close": 111.58, "volume": 24713.0}, {"date": "2020-12-31", "close": 111.91, "volume": 45283.0}, {"date": "2021-01-04", "close": 110.67, "volume": 85689.0}, {"date": "2021-01-05", "close": 113.93, "volume": 47230.0}, {"date": "2021-01-06", "close": 117.8, "volume": 57319.0}, {"date": "2021-01-07", "close": 122.6, "volume": 66292.0}, {"date": "2021-01-08", "close": 122.07, "volume": 99946.0}, {"date": "2021-01-11", "close": 123.01, "volume": 35361.0}, {"date": "2021-01-12", "close": 124.69, "volume": 78208.0}, {"date": "2021-01-13", "close": 121.73, "volume": 27242.0}, {"date": "2021-01-14", "close": 124.28, "volume": 27807.0}, {"date": "2021-01-15", "close": 124.86, "volume": 60465.0}, {"date": "2021-01-19", "close": 125.45, "volume": 94561.0}, {"date": "2021-01-20", "close": 126.21, "volume": 35448.0}, {"date": "2021-01-21", "close": 124.67, "volume": 34495.0}, {"date": "2021-01-22", "close": 126.0, "volume": 52382.0}, {"date": "2021-01-25", "close": 123.19, "volume": 35562.0}, {"date": "2021-01-26", "close": 121.86, "volume": 47180.0}, {"date": "2021-01-27", "close": 116.12, "volume": 50285.0}, {"date": "2021-01-28", "close": 120.45, "volume": 39512.0}, {"date": "2021-01-29", "close": 116.52, "volume": 63539.0}, {"date": "2021-02-01", "close": 121.33, "volume": 57356.0}, {"date": "2021-02-02", "close": 122.8, "volume": 29371.0}, {"date": "2021-02-03", "close": 120.75, "volume": 89398.0}, {"date": "2021-02-04", "close": 122.9, "volume": 39098.0}, {"date": "2021-02-05", "close": 118.99, "volume": 136202.0}, {"date": "2021-02-08", "close": 126.18, "volume": 83374.0}, {"date": "2021-02-09", "close": 128.1, "volume": 81366.0}, {"date": "2021-02-10", "close": 125.77, "volume": 62274.0}, {"date": "2021-02-11", "close": 126.68, "volume": 52281.0}, {"date": "2021-02-12", "close": 128.22, "volume": 52793.0}, {"date": "2021-02-16", "close": 129.0, "volume": 77926.0}, {"date": "2021-02-17", "close": 127.98, "volume": 48930.0}, {"date": "2021-02-18", "close": 128.15, "volume": 74389.0}, {"date": "2021-02-19", "close": 131.34, "volume": 50618.0}, {"date": "2021-02-22", "close": 127.14, "volume": 55306.0}, {"date": "2021-02-23", "close": 127.57, "volume": 76567.0}, {"date": "2021-02-24", "close": 132.13, "volume": 42719.0}, {"date": "2021-02-25", "close": 126.81, "volume": 36657.0}, {"date": "2021-02-26", "close": 125.57, "volume": 69608.0}, {"date": "2021-03-01", "close": 129.31, "volume": 43254.0}, {"date": "2021-03-02", "close": 127.08, "volume": 50714.0}, {"date": "2021-03-03", "close": 128.22, "volume": 57877.0}, {"date": "2021-03-04", "close": 124.9, "volume": 79409.0}, {"date": "2021-03-05", "close": 128.21, "volume": 80448.0}, {"date": "2021-03-08", "close": 130.83, "volume": 63651.0}, {"date": "2021-03-09", "close": 133.2, "volume": 68665.0}, {"date": "2021-03-10", "close": 136.21, "volume": 45810.0}, {"date": "2021-03-11", "close": 135.09, "volume": 64498.0}, {"date": "2021-03-12", "close": 138.33, "volume": 31123.0}, {"date": "2021-03-15", "close": 134.2, "volume": 38172.0}, {"date": "2021-03-16", "close": 133.57, "volume": 31537.0}, {"date": "2021-03-17", "close": 132.92, "volume": 39066.0}, {"date": "2021-03-18", "close": 132.55, "volume": 60448.0}, {"date": "2021-03-19", "close": 132.0, "volume": 175930.0}, {"date": "2021-03-22", "close": 130.11, "volume": 95038.0}, {"date": "2021-03-23", "close": 128.4, "volume": 99067.0}, {"date": "2021-03-24", "close": 131.5, "volume": 65487.0}, {"date": "2021-03-25", "close": 131.01, "volume": 57481.0}, {"date": "2021-03-26", "close": 135.7, "volume": 72119.0}, {"date": "2021-03-29", "close": 134.4, "volume": 50389.0}, {"date": "2021-03-30", "close": 135.05, "volume": 51858.0}, {"date": "2021-03-31", "close": 135.0, "volume": 100397.0}, {"date": "2021-04-01", "close": 136.32, "volume": 38417.0}, {"date": "2021-04-05", "close": 138.99, "volume": 42331.0}, {"date": "2021-04-06", "close": 140.24, "volume": 49137.0}, {"date": "2021-04-07", "close": 137.0, "volume": 43482.0}, {"date": "2021-04-08", "close": 137.49, "volume": 56728.0}, {"date": "2021-04-09", "close": 140.34, "volume": 28590.0}, {"date": "2021-04-12", "close": 139.37, "volume": 34255.0}, {"date": "2021-04-13", "close": 137.38, "volume": 30788.0}, {"date": "2021-04-14", "close": 138.55, "volume": 32029.0}, {"date": "2021-04-15", "close": 139.39, "volume": 32795.0}, {"date": "2021-04-16", "close": 140.52, "volume": 28022.0}, {"date": "2021-04-19", "close": 138.82, "volume": 40807.0}, {"date": "2021-04-20", "close": 139.89, "volume": 71543.0}, {"date": "2021-04-21", "close": 140.15, "volume": 31072.0}, {"date": "2021-04-22", "close": 141.33, "volume": 27813.0}, {"date": "2021-04-23", "close": 141.27, "volume": 42022.0}, {"date": "2021-04-26", "close": 140.32, "volume": 26079.0}, {"date": "2021-04-27", "close": 138.56, "volume": 40153.0}, {"date": "2021-04-28", "close": 137.01, "volume": 31187.0}, {"date": "2021-04-29", "close": 137.4, "volume": 51251.0}, {"date": "2021-04-30", "close": 135.41, "volume": 45938.0}, {"date": "2021-05-03", "close": 135.79, "volume": 47185.0}, {"date": "2021-05-04", "close": 133.54, "volume": 107013.0}, {"date": "2021-05-05", "close": 132.97, "volume": 36772.0}, {"date": "2021-05-06", "close": 133.74, "volume": 76284.0}, {"date": "2021-05-07", "close": 134.2, "volume": 35858.0}, {"date": "2021-05-10", "close": 129.78, "volume": 36515.0}, {"date": "2021-05-11", "close": 126.0, "volume": 54916.0}, {"date": "2021-05-12", "close": 122.37, "volume": 51164.0}, {"date": "2021-05-13", "close": 125.38, "volume": 76277.0}, {"date": "2021-05-14", "close": 128.93, "volume": 37319.0}, {"date": "2021-05-17", "close": 127.92, "volume": 49518.0}, {"date": "2021-05-18", "close": 124.33, "volume": 27471.0}, {"date": "2021-05-19", "close": 121.81, "volume": 47446.0}, {"date": "2021-05-20", "close": 125.4, "volume": 61935.0}, {"date": "2021-05-21", "close": 124.8, "volume": 91383.0}, {"date": "2021-05-24", "close": 123.43, "volume": 65023.0}, {"date": "2021-05-25", "close": 122.71, "volume": 90767.0}, {"date": "2021-05-26", "close": 123.16, "volume": 49412.0}, {"date": "2021-05-27", "close": 123.9, "volume": 65623.0}, {"date": "2021-05-28", "close": 121.82, "volume": 25819.0}, {"date": "2021-06-01", "close": 120.47, "volume": 88587.0}, {"date": "2021-06-02", "close": 117.16, "volume": 85142.0}, {"date": "2021-06-03", "close": 118.56, "volume": 79079.0}, {"date": "2021-06-04", "close": 118.92, "volume": 51435.0}, {"date": "2021-06-07", "close": 117.61, "volume": 68698.0}, {"date": "2021-06-08", "close": 118.69, "volume": 39489.0}, {"date": "2021-06-09", "close": 117.8, "volume": 57507.0}, {"date": "2021-06-10", "close": 116.16, "volume": 36733.0}, {"date": "2021-06-11", "close": 115.56, "volume": 35172.0}, {"date": "2021-06-14", "close": 114.65, "volume": 25065.0}, {"date": "2021-06-15", "close": 116.5, "volume": 49158.0}, {"date": "2021-06-16", "close": 116.7, "volume": 66764.0}, {"date": "2021-06-17", "close": 116.75, "volume": 62336.0}, {"date": "2021-06-18", "close": 115.09, "volume": 171194.0}, {"date": "2021-06-21", "close": 116.86, "volume": 46453.0}, {"date": "2021-06-22", "close": 117.38, "volume": 45304.0}, {"date": "2021-06-23", "close": 116.25, "volume": 60888.0}, {"date": "2021-06-24", "close": 117.71, "volume": 31281.0}, {"date": "2021-06-25", "close": 117.94, "volume": 193632.0}, {"date": "2021-06-28", "close": 117.07, "volume": 31975.0}, {"date": "2021-06-29", "close": 118.06, "volume": 37985.0}, {"date": "2021-06-30", "close": 118.46, "volume": 51809.0}, {"date": "2021-07-01", "close": 118.59, "volume": 47726.0}, {"date": "2021-07-02", "close": 119.01, "volume": 20150.0}, {"date": "2021-07-06", "close": 118.82, "volume": 46004.0}, {"date": "2021-07-07", "close": 119.83, "volume": 29809.0}, {"date": "2021-07-08", "close": 117.83, "volume": 32545.0}, {"date": "2021-07-09", "close": 118.51, "volume": 50950.0}, {"date": "2021-07-12", "close": 118.83, "volume": 23401.0}, {"date": "2021-07-13", "close": 116.37, "volume": 35664.0}, {"date": "2021-07-14", "close": 115.22, "volume": 36383.0}, {"date": "2021-07-15", "close": 113.92, "volume": 39469.0}, {"date": "2021-07-16", "close": 114.51, "volume": 71017.0}, {"date": "2021-07-19", "close": 112.02, "volume": 38641.0}, {"date": "2021-07-20", "close": 115.75, "volume": 66101.0}, {"date": "2021-07-21", "close": 116.12, "volume": 23971.0}, {"date": "2021-07-22", "close": 115.69, "volume": 25359.0}, {"date": "2021-07-23", "close": 116.53, "volume": 19222.0}, {"date": "2021-07-26", "close": 115.33, "volume": 14452.0}, {"date": "2021-07-27", "close": 114.58, "volume": 25412.0}, {"date": "2021-07-28", "close": 115.34, "volume": 20601.0}, {"date": "2021-07-29", "close": 117.51, "volume": 20198.0}, {"date": "2021-07-30", "close": 118.29, "volume": 27416.0}, {"date": "2021-08-02", "close": 117.68, "volume": 44339.0}, {"date": "2021-08-03", "close": 119.58, "volume": 38797.0}, {"date": "2021-08-04", "close": 119.87, "volume": 28394.0}, {"date": "2021-08-05", "close": 123.54, "volume": 29312.0}, {"date": "2021-08-06", "close": 127.68, "volume": 59723.0}, {"date": "2021-08-09", "close": 128.06, "volume": 45007.0}, {"date": "2021-08-10", "close": 132.44, "volume": 76458.0}, {"date": "2021-08-11", "close": 132.14, "volume": 56182.0}, {"date": "2021-08-12", "close": 132.22, "volume": 27614.0}, {"date": "2021-08-13", "close": 129.85, "volume": 29521.0}, {"date": "2021-08-16", "close": 129.66, "volume": 62130.0}, {"date": "2021-08-17", "close": 127.22, "volume": 23558.0}, {"date": "2021-08-18", "close": 128.25, "volume": 30749.0}, {"date": "2021-08-19", "close": 129.12, "volume": 24663.0}, {"date": "2021-08-20", "close": 131.27, "volume": 35974.0}, {"date": "2021-08-23", "close": 134.25, "volume": 55231.0}, {"date": "2021-08-24", "close": 133.28, "volume": 39025.0}, {"date": "2021-08-25", "close": 133.32, "volume": 39438.0}, {"date": "2021-08-26", "close": 131.35, "volume": 62404.0}, {"date": "2021-08-27", "close": 137.04, "volume": 57150.0}, {"date": "2021-08-30", "close": 135.2, "volume": 32051.0}, {"date": "2021-08-31", "close": 132.79, "volume": 55145.0}, {"date": "2021-09-01", "close": 129.92, "volume": 49297.0}, {"date": "2021-09-02", "close": 132.0, "volume": 30762.0}, {"date": "2021-09-03", "close": 130.93, "volume": 23105.0}, {"date": "2021-09-07", "close": 131.82, "volume": 37626.0}, {"date": "2021-09-08", "close": 130.39, "volume": 31282.0}, {"date": "2021-09-09", "close": 131.45, "volume": 34035.0}, {"date": "2021-09-10", "close": 129.5, "volume": 35793.0}, {"date": "2021-09-13", "close": 127.25, "volume": 27949.0}, {"date": "2021-09-14", "close": 125.43, "volume": 66896.0}, {"date": "2021-09-15", "close": 127.84, "volume": 37409.0}, {"date": "2021-09-16", "close": 126.9, "volume": 26522.0}, {"date": "2021-09-17", "close": 122.06, "volume": 225406.0}, {"date": "2021-09-20", "close": 121.96, "volume": 51509.0}, {"date": "2021-09-21", "close": 121.22, "volume": 32132.0}, {"date": "2021-09-22", "close": 123.89, "volume": 32500.0}, {"date": "2021-09-23", "close": 125.05, "volume": 24465.0}, {"date": "2021-09-24", "close": 125.52, "volume": 21716.0}, {"date": "2021-09-27", "close": 128.58, "volume": 64000.0}, {"date": "2021-09-28", "close": 128.02, "volume": 33060.0}, {"date": "2021-09-29", "close": 128.7, "volume": 16589.0}, {"date": "2021-09-30", "close": 127.7, "volume": 42728.0}, {"date": "2021-10-01", "close": 130.75, "volume": 36005.0}, {"date": "2021-10-04", "close": 131.96, "volume": 33929.0}, {"date": "2021-10-05", "close": 132.67, "volume": 40897.0}, {"date": "2021-10-06", "close": 132.82, "volume": 33568.0}, {"date": "2021-10-07", "close": 135.49, "volume": 51236.0}, {"date": "2021-10-08", "close": 136.23, "volume": 17165.0}, {"date": "2021-10-11", "close": 132.8, "volume": 23016.0}, {"date": "2021-10-12", "close": 132.8, "volume": 19956.0}, {"date": "2021-10-13", "close": 132.43, "volume": 15540.0}, {"date": "2021-10-14", "close": 137.63, "volume": 32516.0}, {"date": "2021-10-15", "close": 137.16, "volume": 44534.0}, {"date": "2021-10-18", "close": 138.47, "volume": 23564.0}, {"date": "2021-10-19", "close": 135.15, "volume": 34125.0}, {"date": "2021-10-20", "close": 134.41, "volume": 16988.0}, {"date": "2021-10-21", "close": 136.3, "volume": 24996.0}, {"date": "2021-10-22", "close": 136.49, "volume": 22690.0}, {"date": "2021-10-25", "close": 136.17, "volume": 25622.0}, {"date": "2021-10-26", "close": 137.33, "volume": 30713.0}, {"date": "2021-10-27", "close": 135.33, "volume": 26563.0}, {"date": "2021-10-28", "close": 138.42, "volume": 32129.0}, {"date": "2021-10-29", "close": 138.62, "volume": 32237.0}, {"date": "2021-11-01", "close": 143.3, "volume": 35839.0}, {"date": "2021-11-02", "close": 144.01, "volume": 32751.0}, {"date": "2021-11-03", "close": 136.72, "volume": 56595.0}, {"date": "2021-11-04", "close": 134.41, "volume": 52097.0}, {"date": "2021-11-05", "close": 139.4, "volume": 74223.0}, {"date": "2021-11-08", "close": 141.09, "volume": 39290.0}, {"date": "2021-11-09", "close": 140.84, "volume": 28225.0}, {"date": "2021-11-10", "close": 141.33, "volume": 19162.0}, {"date": "2021-11-11", "close": 142.59, "volume": 44234.0}, {"date": "2021-11-12", "close": 142.49, "volume": 19598.0}, {"date": "2021-11-15", "close": 141.07, "volume": 31181.0}, {"date": "2021-11-16", "close": 142.23, "volume": 32174.0}, {"date": "2021-11-17", "close": 142.89, "volume": 30949.0}, {"date": "2021-11-18", "close": 141.02, "volume": 57129.0}, {"date": "2021-11-19", "close": 138.01, "volume": 39378.0}, {"date": "2021-11-22", "close": 136.36, "volume": 39156.0}, {"date": "2021-11-23", "close": 136.61, "volume": 20636.0}, {"date": "2021-11-24", "close": 135.94, "volume": 15842.0}, {"date": "2021-11-26", "close": 129.07, "volume": 30071.0}, {"date": "2021-11-29", "close": 126.51, "volume": 32721.0}, {"date": "2021-11-30", "close": 120.2, "volume": 70276.0}, {"date": "2021-12-01", "close": 119.47, "volume": 73351.0}, {"date": "2021-12-02", "close": 122.36, "volume": 46932.0}, {"date": "2021-12-03", "close": 122.65, "volume": 35353.0}, {"date": "2021-12-06", "close": 121.59, "volume": 42356.0}, {"date": "2021-12-07", "close": 123.24, "volume": 26669.0}, {"date": "2021-12-08", "close": 121.94, "volume": 19584.0}, {"date": "2021-12-09", "close": 117.94, "volume": 27124.0}, {"date": "2021-12-10", "close": 118.15, "volume": 27128.0}, {"date": "2021-12-13", "close": 116.54, "volume": 34147.0}, {"date": "2021-12-14", "close": 113.77, "volume": 67893.0}, {"date": "2021-12-15", "close": 116.44, "volume": 51592.0}, {"date": "2021-12-16", "close": 115.47, "volume": 37784.0}, {"date": "2021-12-17", "close": 116.71, "volume": 106717.0}, {"date": "2021-12-20", "close": 112.46, "volume": 49037.0}, {"date": "2021-12-21", "close": 115.03, "volume": 22170.0}, {"date": "2021-12-22", "close": 116.38, "volume": 20119.0}, {"date": "2021-12-23", "close": 117.01, "volume": 17874.0}, {"date": "2021-12-27", "close": 118.89, "volume": 16816.0}, {"date": "2021-12-28", "close": 118.38, "volume": 16991.0}, {"date": "2021-12-29", "close": 119.23, "volume": 13374.0}, {"date": "2021-12-30", "close": 119.27, "volume": 29161.0}, {"date": "2021-12-31", "close": 120.86, "volume": 23111.0}, {"date": "2022-01-03", "close": 122.42, "volume": 43234.0}, {"date": "2022-01-04", "close": 125.68, "volume": 32511.0}, {"date": "2022-01-05", "close": 124.05, "volume": 41973.0}, {"date": "2022-01-06", "close": 125.56, "volume": 33642.0}, {"date": "2022-01-07", "close": 122.54, "volume": 50137.0}, {"date": "2022-01-10", "close": 121.29, "volume": 43058.0}, {"date": "2022-01-11", "close": 122.75, "volume": 41341.0}, {"date": "2022-01-12", "close": 122.62, "volume": 41813.0}, {"date": "2022-01-13", "close": 122.93, "volume": 33896.0}, {"date": "2022-01-14", "close": 120.52, "volume": 43968.0}, {"date": "2022-01-18", "close": 119.13, "volume": 45911.0}, {"date": "2022-01-19", "close": 118.43, "volume": 28842.0}, {"date": "2022-01-20", "close": 115.73, "volume": 33134.0}, {"date": "2022-01-21", "close": 114.95, "volume": 70419.0}, {"date": "2022-01-24", "close": 118.29, "volume": 53873.0}, {"date": "2022-01-25", "close": 115.1, "volume": 41928.0}, {"date": "2022-01-26", "close": 112.29, "volume": 37610.0}, {"date": "2022-01-27", "close": 110.87, "volume": 38435.0}, {"date": "2022-01-28", "close": 110.55, "volume": 58539.0}, {"date": "2022-01-31", "close": 111.0, "volume": 122754.0}, {"date": "2022-02-01", "close": 112.82, "volume": 78495.0}, {"date": "2022-02-02", "close": 112.31, "volume": 89582.0}, {"date": "2022-02-03", "close": 113.01, "volume": 94188.0}, {"date": "2022-02-04", "close": 113.26, "volume": 83940.0}, {"date": "2022-02-07", "close": 112.95, "volume": 56905.0}, {"date": "2022-02-08", "close": 115.23, "volume": 44672.0}, {"date": "2022-02-09", "close": 115.8, "volume": 38811.0}, {"date": "2022-02-10", "close": 113.42, "volume": 52772.0}, {"date": "2022-02-11", "close": 113.73, "volume": 51573.0}, {"date": "2022-02-14", "close": 115.3, "volume": 46602.0}, {"date": "2022-02-15", "close": 115.18, "volume": 45417.0}, {"date": "2022-02-16", "close": 115.56, "volume": 59272.0}, {"date": "2022-02-17", "close": 114.71, "volume": 34135.0}, {"date": "2022-02-18", "close": 114.51, "volume": 42357.0}, {"date": "2022-02-22", "close": 114.67, "volume": 48690.0}, {"date": "2022-02-23", "close": 115.1, "volume": 57054.0}, {"date": "2022-02-24", "close": 116.28, "volume": 61326.0}, {"date": "2022-02-25", "close": 117.82, "volume": 36097.0}, {"date": "2022-02-28", "close": 120.33, "volume": 74774.0}, {"date": "2022-03-01", "close": 119.34, "volume": 83458.0}, {"date": "2022-03-02", "close": 122.74, "volume": 56682.0}, {"date": "2022-03-03", "close": 118.87, "volume": 101518.0}, {"date": "2022-03-04", "close": 119.45, "volume": 34630.0}, {"date": "2022-03-07", "close": 123.06, "volume": 65203.0}, {"date": "2022-03-08", "close": 121.96, "volume": 55584.0}, {"date": "2022-03-09", "close": 123.33, "volume": 30418.0}, {"date": "2022-03-10", "close": 123.63, "volume": 35614.0}, {"date": "2022-03-11", "close": 121.52, "volume": 20028.0}, {"date": "2022-03-14", "close": 118.26, "volume": 42505.0}, {"date": "2022-03-15", "close": 117.75, "volume": 35624.0}, {"date": "2022-03-16", "close": 116.34, "volume": 49472.0}, {"date": "2022-03-17", "close": 117.34, "volume": 25605.0}, {"date": "2022-03-18", "close": 117.5, "volume": 69065.0}, {"date": "2022-03-21", "close": 118.97, "volume": 31225.0}, {"date": "2022-03-22", "close": 119.23, "volume": 17330.0}, {"date": "2022-03-23", "close": 117.26, "volume": 22651.0}, {"date": "2022-03-24", "close": 115.53, "volume": 48239.0}, {"date": "2022-03-25", "close": 115.76, "volume": 53524.0}, {"date": "2022-03-28", "close": 115.27, "volume": 35220.0}, {"date": "2022-03-29", "close": 117.8, "volume": 52101.0}, {"date": "2022-03-30", "close": 119.07, "volume": 31365.0}, {"date": "2022-03-31", "close": 117.59, "volume": 61408.0}, {"date": "2022-04-01", "close": 114.28, "volume": 71514.0}, {"date": "2022-04-04", "close": 114.55, "volume": 55771.0}, {"date": "2022-04-05", "close": 111.4, "volume": 72401.0}, {"date": "2022-04-06", "close": 111.03, "volume": 27763.0}, {"date": "2022-04-07", "close": 111.0, "volume": 35385.0}, {"date": "2022-04-08", "close": 108.78, "volume": 29405.0}, {"date": "2022-04-11", "close": 107.87, "volume": 27439.0}, {"date": "2022-04-12", "close": 108.34, "volume": 32996.0}, {"date": "2022-04-13", "close": 109.46, "volume": 30721.0}, {"date": "2022-04-14", "close": 109.71, "volume": 41026.0}, {"date": "2022-04-18", "close": 108.91, "volume": 30327.0}, {"date": "2022-04-19", "close": 111.35, "volume": 31095.0}, {"date": "2022-04-20", "close": 112.85, "volume": 41384.0}, {"date": "2022-04-21", "close": 113.31, "volume": 30675.0}, {"date": "2022-04-22", "close": 110.45, "volume": 34860.0}, {"date": "2022-04-25", "close": 110.62, "volume": 31537.0}, {"date": "2022-04-26", "close": 107.4, "volume": 41252.0}, {"date": "2022-04-27", "close": 105.97, "volume": 31070.0}, {"date": "2022-04-28", "close": 107.21, "volume": 47085.0}, {"date": "2022-04-29", "close": 105.51, "volume": 36552.0}, {"date": "2022-05-02", "close": 105.53, "volume": 31211.0}, {"date": "2022-05-03", "close": 106.14, "volume": 27010.0}, {"date": "2022-05-04", "close": 109.63, "volume": 32529.0}, {"date": "2022-05-05", "close": 105.97, "volume": 35170.0}, {"date": "2022-05-06", "close": 105.4, "volume": 36720.0}, {"date": "2022-05-09", "close": 106.02, "volume": 31497.0}, {"date": "2022-05-10", "close": 103.83, "volume": 54852.0}, {"date": "2022-05-11", "close": 102.85, "volume": 33626.0}, {"date": "2022-05-12", "close": 105.36, "volume": 36156.0}, {"date": "2022-05-13", "close": 106.11, "volume": 41502.0}, {"date": "2022-05-16", "close": 105.42, "volume": 24350.0}, {"date": "2022-05-17", "close": 107.72, "volume": 24430.0}, {"date": "2022-05-18", "close": 104.83, "volume": 53725.0}, {"date": "2022-05-19", "close": 104.19, "volume": 47964.0}, {"date": "2022-05-20", "close": 105.68, "volume": 40938.0}, {"date": "2022-05-23", "close": 105.26, "volume": 52694.0}, {"date": "2022-05-24", "close": 105.25, "volume": 65393.0}, {"date": "2022-05-25", "close": 105.11, "volume": 55220.0}, {"date": "2022-05-26", "close": 105.85, "volume": 52068.0}, {"date": "2022-05-27", "close": 107.87, "volume": 63346.0}, {"date": "2022-05-31", "close": 106.12, "volume": 72473.0}, {"date": "2022-06-01", "close": 107.83, "volume": 70736.0}, {"date": "2022-06-02", "close": 112.08, "volume": 36975.0}, {"date": "2022-06-03", "close": 109.89, "volume": 29357.0}, {"date": "2022-06-06", "close": 111.25, "volume": 32166.0}, {"date": "2022-06-07", "close": 111.74, "volume": 39880.0}, {"date": "2022-06-08", "close": 109.71, "volume": 38407.0}, {"date": "2022-06-09", "close": 110.18, "volume": 36509.0}, {"date": "2022-06-10", "close": 106.73, "volume": 36021.0}, {"date": "2022-06-13", "close": 104.48, "volume": 48358.0}, {"date": "2022-06-14", "close": 103.12, "volume": 50741.0}, {"date": "2022-06-15", "close": 103.35, "volume": 49590.0}, {"date": "2022-06-16", "close": 97.81, "volume": 68991.0}, {"date": "2022-06-17", "close": 97.18, "volume": 75092.0}, {"date": "2022-06-21", "close": 98.36, "volume": 50597.0}, {"date": "2022-06-22", "close": 97.51, "volume": 53408.0}, {"date": "2022-06-23", "close": 98.94, "volume": 46986.0}, {"date": "2022-06-24", "close": 101.38, "volume": 151130.0}, {"date": "2022-06-27", "close": 102.61, "volume": 40330.0}, {"date": "2022-06-28", "close": 101.14, "volume": 43434.0}, {"date": "2022-06-29", "close": 101.2, "volume": 44165.0}, {"date": "2022-06-30", "close": 103.03, "volume": 51357.0}, {"date": "2022-07-01", "close": 104.84, "volume": 42574.0}, {"date": "2022-07-05", "close": 105.68, "volume": 44850.0}, {"date": "2022-07-06", "close": 104.8, "volume": 31863.0}, {"date": "2022-07-07", "close": 106.23, "volume": 30859.0}, {"date": "2022-07-08", "close": 105.43, "volume": 62164.0}, {"date": "2022-07-11", "close": 106.35, "volume": 44601.0}, {"date": "2022-07-12", "close": 108.14, "volume": 54793.0}, {"date": "2022-07-13", "close": 104.83, "volume": 43209.0}, {"date": "2022-07-14", "close": 106.66, "volume": 56509.0}, {"date": "2022-07-15", "close": 107.09, "volume": 67975.0}, {"date": "2022-07-18", "close": 105.63, "volume": 53546.0}, {"date": "2022-07-19", "close": 109.28, "volume": 39697.0}, {"date": "2022-07-20", "close": 111.32, "volume": 48196.0}, {"date": "2022-07-21", "close": 112.7, "volume": 45385.0}, {"date": "2022-07-22", "close": 112.33, "volume": 25759.0}, {"date": "2022-07-25", "close": 112.65, "volume": 29166.0}, {"date": "2022-07-26", "close": 114.06, "volume": 21075.0}, {"date": "2022-07-27", "close": 115.47, "volume": 32500.0}, {"date": "2022-07-28", "close": 118.15, "volume": 19222.0}, {"date": "2022-07-29", "close": 119.47, "volume": 38164.0}, {"date": "2022-08-01", "close": 120.21, "volume": 41754.0}, {"date": "2022-08-02", "close": 118.11, "volume": 33869.0}, {"date": "2022-08-03", "close": 117.46, "volume": 37377.0}, {"date": "2022-08-04", "close": 118.54, "volume": 23470.0}, {"date": "2022-08-05", "close": 120.0, "volume": 26443.0}, {"date": "2022-08-08", "close": 125.51, "volume": 196924.0}, {"date": "2022-08-09", "close": 129.76, "volume": 174926.0}, {"date": "2022-08-10", "close": 134.21, "volume": 58708.0}, {"date": "2022-08-11", "close": 137.44, "volume": 63292.0}, {"date": "2022-08-12", "close": 142.44, "volume": 50929.0}, {"date": "2022-08-15", "close": 142.08, "volume": 93982.0}, {"date": "2022-08-16", "close": 139.59, "volume": 73464.0}, {"date": "2022-08-17", "close": 139.42, "volume": 45294.0}, {"date": "2022-08-18", "close": 141.09, "volume": 33046.0}, {"date": "2022-08-19", "close": 138.26, "volume": 41791.0}, {"date": "2022-08-22", "close": 134.12, "volume": 72044.0}, {"date": "2022-08-23", "close": 132.83, "volume": 71786.0}, {"date": "2022-08-24", "close": 133.95, "volume": 55619.0}, {"date": "2022-08-25", "close": 134.97, "volume": 41782.0}, {"date": "2022-08-26", "close": 131.45, "volume": 43809.0}, {"date": "2022-08-29", "close": 130.71, "volume": 46541.0}, {"date": "2022-08-30", "close": 127.85, "volume": 46097.0}, {"date": "2022-08-31", "close": 126.6, "volume": 36457.0}, {"date": "2022-09-01", "close": 125.71, "volume": 44622.0}, {"date": "2022-09-02", "close": 126.48, "volume": 65073.0}, {"date": "2022-09-06", "close": 126.84, "volume": 40704.0}, {"date": "2022-09-07", "close": 128.73, "volume": 65312.0}, {"date": "2022-09-08", "close": 127.66, "volume": 39179.0}, {"date": "2022-09-09", "close": 128.86, "volume": 40101.0}, {"date": "2022-09-12", "close": 130.43, "volume": 24467.0}, {"date": "2022-09-13", "close": 126.36, "volume": 50043.0}, {"date": "2022-09-14", "close": 126.8, "volume": 40480.0}, {"date": "2022-09-15", "close": 124.92, "volume": 61135.0}, {"date": "2022-09-16", "close": 123.58, "volume": 154175.0}, {"date": "2022-09-19", "close": 127.67, "volume": 46678.0}, {"date": "2022-09-20", "close": 126.12, "volume": 51780.0}, {"date": "2022-09-21", "close": 125.78, "volume": 39859.0}, {"date": "2022-09-22", "close": 122.62, "volume": 34101.0}, {"date": "2022-09-23", "close": 120.5, "volume": 39443.0}, {"date": "2022-09-26", "close": 119.52, "volume": 39008.0}, {"date": "2022-09-27", "close": 120.51, "volume": 54870.0}, {"date": "2022-09-28", "close": 123.19, "volume": 40375.0}, {"date": "2022-09-29", "close": 120.71, "volume": 42862.0}, {"date": "2022-09-30", "close": 119.8, "volume": 76568.0}, {"date": "2022-10-03", "close": 123.91, "volume": 41607.0}, {"date": "2022-10-04", "close": 126.22, "volume": 57366.0}, {"date": "2022-10-05", "close": 125.7, "volume": 43113.0}, {"date": "2022-10-06", "close": 123.64, "volume": 40915.0}, {"date": "2022-10-07", "close": 116.02, "volume": 48089.0}, {"date": "2022-10-10", "close": 117.52, "volume": 28966.0}, {"date": "2022-10-11", "close": 118.61, "volume": 46613.0}, {"date": "2022-10-12", "close": 117.4, "volume": 38230.0}, {"date": "2022-10-13", "close": 119.36, "volume": 42771.0}, {"date": "2022-10-14", "close": 117.74, "volume": 36362.0}, {"date": "2022-10-17", "close": 121.1, "volume": 60415.0}, {"date": "2022-10-18", "close": 122.02, "volume": 36297.0}, {"date": "2022-10-19", "close": 121.21, "volume": 33524.0}, {"date": "2022-10-20", "close": 115.13, "volume": 44111.0}, {"date": "2022-10-21", "close": 118.46, "volume": 32671.0}, {"date": "2022-10-24", "close": 120.57, "volume": 38464.0}, {"date": "2022-10-25", "close": 124.82, "volume": 43240.0}, {"date": "2022-10-26", "close": 125.62, "volume": 42518.0}, {"date": "2022-10-27", "close": 127.58, "volume": 43307.0}, {"date": "2022-10-28", "close": 130.02, "volume": 59933.0}, {"date": "2022-10-31", "close": 128.92, "volume": 72697.0}, {"date": "2022-11-01", "close": 128.4, "volume": 60808.0}, {"date": "2022-11-02", "close": 126.12, "volume": 68826.0}, {"date": "2022-11-03", "close": 124.28, "volume": 64619.0}, {"date": "2022-11-04", "close": 124.83, "volume": 36203.0}, {"date": "2022-11-07", "close": 122.67, "volume": 83635.0}, {"date": "2022-11-08", "close": 120.31, "volume": 81717.0}, {"date": "2022-11-09", "close": 116.23, "volume": 72076.0}, {"date": "2022-11-10", "close": 118.36, "volume": 105171.0}, {"date": "2022-11-11", "close": 115.16, "volume": 66520.0}, {"date": "2022-11-14", "close": 115.37, "volume": 68723.0}, {"date": "2022-11-15", "close": 117.59, "volume": 54321.0}, {"date": "2022-11-16", "close": 118.71, "volume": 42427.0}, {"date": "2022-11-17", "close": 120.07, "volume": 80660.0}, {"date": "2022-11-18", "close": 122.6, "volume": 69485.0}, {"date": "2022-11-21", "close": 118.39, "volume": 93549.0}, {"date": "2022-11-22", "close": 117.61, "volume": 66008.0}, {"date": "2022-11-23", "close": 118.31, "volume": 42844.0}, {"date": "2022-11-25", "close": 118.47, "volume": 44702.0}, {"date": "2022-11-28", "close": 118.15, "volume": 44497.0}, {"date": "2022-11-29", "close": 118.83, "volume": 54927.0}, {"date": "2022-11-30", "close": 120.95, "volume": 73983.0}, {"date": "2022-12-01", "close": 122.09, "volume": 55452.0}, {"date": "2022-12-02", "close": 122.04, "volume": 52928.0}, {"date": "2022-12-05", "close": 118.88, "volume": 56614.0}, {"date": "2022-12-06", "close": 113.77, "volume": 69270.0}, {"date": "2022-12-07", "close": 113.09, "volume": 52611.0}, {"date": "2022-12-08", "close": 115.17, "volume": 36457.0}, {"date": "2022-12-09", "close": 116.05, "volume": 48243.0}, {"date": "2022-12-12", "close": 115.91, "volume": 33611.0}, {"date": "2022-12-13", "close": 118.13, "volume": 85274.0}, {"date": "2022-12-14", "close": 116.06, "volume": 61772.0}, {"date": "2022-12-15", "close": 114.37, "volume": 84359.0}, {"date": "2022-12-16", "close": 116.42, "volume": 107616.0}, {"date": "2022-12-19", "close": 118.73, "volume": 70248.0}, {"date": "2022-12-20", "close": 118.5, "volume": 70938.0}, {"date": "2022-12-21", "close": 120.18, "volume": 48882.0}, {"date": "2022-12-22", "close": 114.9, "volume": 63316.0}, {"date": "2022-12-23", "close": 117.17, "volume": 31377.0}, {"date": "2022-12-27", "close": 115.95, "volume": 41921.0}, {"date": "2022-12-28", "close": 113.64, "volume": 57189.0}, {"date": "2022-12-29", "close": 117.02, "volume": 65219.0}, {"date": "2022-12-30", "close": 115.93, "volume": 50287.0}, {"date": "2023-01-03", "close": 116.95, "volume": 57729.0}, {"date": "2023-01-04", "close": 118.84, "volume": 95021.0}, {"date": "2023-01-05", "close": 116.88, "volume": 74224.0}, {"date": "2023-01-06", "close": 121.37, "volume": 76651.0}, {"date": "2023-01-09", "close": 122.22, "volume": 97011.0}, {"date": "2023-01-10", "close": 128.31, "volume": 153389.0}, {"date": "2023-01-11", "close": 126.69, "volume": 76980.0}, {"date": "2023-01-12", "close": 128.88, "volume": 64983.0}, {"date": "2023-01-13", "close": 131.08, "volume": 74286.0}, {"date": "2023-01-17", "close": 124.96, "volume": 84342.0}, {"date": "2023-01-18", "close": 120.22, "volume": 67100.0}, {"date": "2023-01-19", "close": 121.01, "volume": 86964.0}, {"date": "2023-01-20", "close": 122.36, "volume": 90087.0}, {"date": "2023-01-23", "close": 128.73, "volume": 109580.0}, {"date": "2023-01-24", "close": 130.1, "volume": 93795.0}, {"date": "2023-01-25", "close": 129.27, "volume": 69139.0}, {"date": "2023-01-26", "close": 132.57, "volume": 67374.0}, {"date": "2023-01-27", "close": 129.08, "volume": 88156.0}, {"date": "2023-01-30", "close": 129.6, "volume": 77714.0}, {"date": "2023-01-31", "close": 135.21, "volume": 68319.0}, {"date": "2023-02-01", "close": 136.76, "volume": 58903.0}, {"date": "2023-02-02", "close": 146.96, "volume": 119533.0}, {"date": "2023-02-03", "close": 141.28, "volume": 127808.0}, {"date": "2023-02-06", "close": 144.98, "volume": 71574.0}, {"date": "2023-02-07", "close": 142.46, "volume": 110776.0}, {"date": "2023-02-08", "close": 140.5, "volume": 65311.0}, {"date": "2023-02-09", "close": 138.47, "volume": 60989.0}, {"date": "2023-02-10", "close": 139.56, "volume": 64040.0}, {"date": "2023-02-13", "close": 140.36, "volume": 67968.0}, {"date": "2023-02-14", "close": 139.44, "volume": 65649.0}, {"date": "2023-02-15", "close": 142.16, "volume": 73531.0}, {"date": "2023-02-16", "close": 139.98, "volume": 73820.0}, {"date": "2023-02-17", "close": 141.12, "volume": 50826.0}, {"date": "2023-02-21", "close": 140.06, "volume": 102321.0}, {"date": "2023-02-22", "close": 141.03, "volume": 81426.0}, {"date": "2023-02-23", "close": 142.2, "volume": 66322.0}, {"date": "2023-02-24", "close": 143.33, "volume": 58583.0}, {"date": "2023-02-27", "close": 144.51, "volume": 141788.0}, {"date": "2023-02-28", "close": 141.56, "volume": 172832.0}, {"date": "2023-03-01", "close": 142.05, "volume": 64542.0}, {"date": "2023-03-02", "close": 142.09, "volume": 80872.0}, {"date": "2023-03-03", "close": 143.48, "volume": 80429.0}, {"date": "2023-03-06", "close": 141.63, "volume": 87721.0}, {"date": "2023-03-07", "close": 142.72, "volume": 71936.0}, {"date": "2023-03-08", "close": 143.0, "volume": 70058.0}, {"date": "2023-03-09", "close": 140.81, "volume": 70452.0}, {"date": "2023-03-10", "close": 136.67, "volume": 80531.0}, {"date": "2023-03-13", "close": 134.35, "volume": 80387.0}, {"date": "2023-03-14", "close": 136.27, "volume": 69250.0}, {"date": "2023-03-15", "close": 132.03, "volume": 98892.0}, {"date": "2023-03-16", "close": 135.19, "volume": 68626.0}, {"date": "2023-03-17", "close": 131.15, "volume": 110543.0}, {"date": "2023-03-20", "close": 134.97, "volume": 53712.0}, {"date": "2023-03-21", "close": 138.15, "volume": 66426.0}, {"date": "2023-03-22", "close": 136.39, "volume": 58192.0}, {"date": "2023-03-23", "close": 136.03, "volume": 55136.0}, {"date": "2023-03-24", "close": 136.23, "volume": 58072.0}, {"date": "2023-03-27", "close": 136.79, "volume": 80504.0}, {"date": "2023-03-28", "close": 136.63, "volume": 65806.0}, {"date": "2023-03-29", "close": 136.12, "volume": 63183.0}, {"date": "2023-03-30", "close": 136.44, "volume": 53497.0}, {"date": "2023-03-31", "close": 138.93, "volume": 73364.0}, {"date": "2023-04-03", "close": 139.52, "volume": 60946.0}, {"date": "2023-04-04", "close": 134.68, "volume": 53406.0}, {"date": "2023-04-05", "close": 132.6, "volume": 51284.0}, {"date": "2023-04-06", "close": 133.78, "volume": 33188.0}, {"date": "2023-04-10", "close": 135.03, "volume": 64831.0}, {"date": "2023-04-11", "close": 135.77, "volume": 43029.0}, {"date": "2023-04-12", "close": 136.62, "volume": 22230.0}, {"date": "2023-04-13", "close": 137.62, "volume": 48451.0}, {"date": "2023-04-14", "close": 140.19, "volume": 53079.0}, {"date": "2023-04-17", "close": 141.65, "volume": 33276.0}, {"date": "2023-04-18", "close": 137.49, "volume": 49602.0}, {"date": "2023-04-19", "close": 138.63, "volume": 55697.0}, {"date": "2023-04-20", "close": 139.15, "volume": 71670.0}, {"date": "2023-04-21", "close": 138.21, "volume": 54489.0}, {"date": "2023-04-24", "close": 139.18, "volume": 41955.0}, {"date": "2023-04-25", "close": 137.14, "volume": 51489.0}, {"date": "2023-04-26", "close": 133.18, "volume": 40458.0}, {"date": "2023-04-27", "close": 134.74, "volume": 28940.0}, {"date": "2023-04-28", "close": 134.67, "volume": 29038.0}, {"date": "2023-05-01", "close": 136.88, "volume": 22940.0}, {"date": "2023-05-02", "close": 134.21, "volume": 53201.0}, {"date": "2023-05-03", "close": 135.82, "volume": 32537.0}, {"date": "2023-05-04", "close": 133.04, "volume": 30390.0}, {"date": "2023-05-05", "close": 135.64, "volume": 72708.0}, {"date": "2023-05-08", "close": 134.81, "volume": 34349.0}, {"date": "2023-05-09", "close": 134.08, "volume": 22156.0}, {"date": "2023-05-10", "close": 136.12, "volume": 30916.0}, {"date": "2023-05-11", "close": 134.3, "volume": 34640.0}, {"date": "2023-05-12", "close": 135.26, "volume": 23040.0}, {"date": "2023-05-15", "close": 134.77, "volume": 25290.0}, {"date": "2023-05-16", "close": 133.55, "volume": 30724.0}, {"date": "2023-05-17", "close": 136.49, "volume": 35213.0}, {"date": "2023-05-18", "close": 137.67, "volume": 33897.0}, {"date": "2023-05-19", "close": 138.74, "volume": 37663.0}, {"date": "2023-05-22", "close": 139.29, "volume": 37557.0}, {"date": "2023-05-23", "close": 134.36, "volume": 54413.0}, {"date": "2023-05-24", "close": 133.51, "volume": 41586.0}, {"date": "2023-05-25", "close": 140.45, "volume": 59775.0}, {"date": "2023-05-26", "close": 144.11, "volume": 37955.0}, {"date": "2023-05-30", "close": 143.85, "volume": 42601.0}, {"date": "2023-05-31", "close": 141.72, "volume": 77614.0}, {"date": "2023-06-01", "close": 144.63, "volume": 40511.0}, {"date": "2023-06-02", "close": 153.53, "volume": 66659.0}, {"date": "2023-06-05", "close": 155.46, "volume": 56821.0}, {"date": "2023-06-06", "close": 156.59, "volume": 68045.0}, {"date": "2023-06-07", "close": 158.46, "volume": 75316.0}, {"date": "2023-06-08", "close": 157.34, "volume": 29504.0}, {"date": "2023-06-09", "close": 156.57, "volume": 43260.0}, {"date": "2023-06-12", "close": 157.14, "volume": 54781.0}, {"date": "2023-06-13", "close": 160.2, "volume": 44052.0}, {"date": "2023-06-14", "close": 159.14, "volume": 51234.0}, {"date": "2023-06-15", "close": 160.86, "volume": 28363.0}, {"date": "2023-06-16", "close": 160.9, "volume": 66995.0}, {"date": "2023-06-20", "close": 161.85, "volume": 38044.0}, {"date": "2023-06-21", "close": 162.35, "volume": 101493.0}, {"date": "2023-06-22", "close": 163.83, "volume": 108110.0}, {"date": "2023-06-23", "close": 159.74, "volume": 208007.0}, {"date": "2023-06-26", "close": 159.88, "volume": 65182.0}, {"date": "2023-06-27", "close": 163.09, "volume": 49921.0}, {"date": "2023-06-28", "close": 162.89, "volume": 42218.0}, {"date": "2023-06-29", "close": 163.81, "volume": 66988.0}, {"date": "2023-06-30", "close": 166.19, "volume": 99569.0}, {"date": "2023-07-03", "close": 164.65, "volume": 16195.0}, {"date": "2023-07-05", "close": 159.81, "volume": 42641.0}, {"date": "2023-07-06", "close": 157.4, "volume": 45928.0}, {"date": "2023-07-07", "close": 156.46, "volume": 44567.0}, {"date": "2023-07-10", "close": 158.49, "volume": 45133.0}, {"date": "2023-07-11", "close": 158.18, "volume": 69086.0}, {"date": "2023-07-12", "close": 159.62, "volume": 45119.0}, {"date": "2023-07-13", "close": 160.87, "volume": 36936.0}, {"date": "2023-07-14", "close": 161.36, "volume": 31901.0}, {"date": "2023-07-17", "close": 166.05, "volume": 38363.0}, {"date": "2023-07-18", "close": 169.83, "volume": 117957.0}, {"date": "2023-07-19", "close": 173.01, "volume": 76738.0}, {"date": "2023-07-20", "close": 173.19, "volume": 62207.0}, {"date": "2023-07-21", "close": 171.92, "volume": 80886.0}, {"date": "2023-07-24", "close": 173.225, "volume": 111135.0}, {"date": "2023-07-25", "close": 173.5, "volume": 117580.0}, {"date": "2023-07-26", "close": 175.43, "volume": 80089.0}, {"date": "2023-07-27", "close": 176.85, "volume": 65805.0}, {"date": "2023-07-28", "close": 179.88, "volume": 83897.0}, {"date": "2023-07-31", "close": 180.55, "volume": 50173.0}, {"date": "2023-08-01", "close": 180.65, "volume": 86034.0}, {"date": "2023-08-02", "close": 180.92, "volume": 58721.0}, {"date": "2023-08-03", "close": 184.73, "volume": 140780.0}, {"date": "2023-08-04", "close": 181.14, "volume": 56179.0}, {"date": "2023-08-07", "close": 185.63, "volume": 71512.0}, {"date": "2023-08-08", "close": 187.0, "volume": 67658.0}, {"date": "2023-08-09", "close": 185.55, "volume": 54056.0}, {"date": "2023-08-10", "close": 185.69, "volume": 56663.0}, {"date": "2023-08-11", "close": 187.45, "volume": 69834.0}, {"date": "2023-08-14", "close": 187.61, "volume": 32284.0}, {"date": "2023-08-15", "close": 187.85, "volume": 45394.0}, {"date": "2023-08-16", "close": 187.94, "volume": 72700.0}, {"date": "2023-08-17", "close": 184.21, "volume": 34441.0}, {"date": "2023-08-18", "close": 184.71, "volume": 37469.0}, {"date": "2023-08-21", "close": 181.56, "volume": 48334.0}, {"date": "2023-08-22", "close": 181.14, "volume": 30865.0}, {"date": "2023-08-23", "close": 184.5, "volume": 40428.0}, {"date": "2023-08-24", "close": 181.02, "volume": 32138.0}, {"date": "2023-08-25", "close": 181.885, "volume": 42153.0}, {"date": "2023-08-28", "close": 180.7, "volume": 46134.0}, {"date": "2023-08-29", "close": 181.48, "volume": 47282.0}, {"date": "2023-08-30", "close": 181.67, "volume": 36144.0}, {"date": "2023-08-31", "close": 179.63, "volume": 58695.0}, {"date": "2023-09-01", "close": 185.21, "volume": 55559.0}, {"date": "2023-09-05", "close": 176.38, "volume": 59326.0}, {"date": "2023-09-06", "close": 180.37, "volume": 51702.0}, {"date": "2023-09-07", "close": 178.87, "volume": 48435.0}, {"date": "2023-09-08", "close": 181.66, "volume": 68583.0}, {"date": "2023-09-11", "close": 178.59, "volume": 59061.0}, {"date": "2023-09-12", "close": 178.21, "volume": 41045.0}, {"date": "2023-09-13", "close": 177.35, "volume": 39645.0}, {"date": "2023-09-14", "close": 182.0, "volume": 36840.0}, {"date": "2023-09-15", "close": 178.33, "volume": 85302.0}, {"date": "2023-09-18", "close": 176.48, "volume": 49164.0}, {"date": "2023-09-19", "close": 177.31, "volume": 52917.0}, {"date": "2023-09-20", "close": 178.18, "volume": 34464.0}, {"date": "2023-09-21", "close": 179.16, "volume": 109504.0}, {"date": "2023-09-22", "close": 178.85, "volume": 30904.0}, {"date": "2023-09-25", "close": 179.44, "volume": 34181.0}, {"date": "2023-09-26", "close": 175.25, "volume": 84018.0}, {"date": "2023-09-27", "close": 178.37, "volume": 57202.0}, {"date": "2023-09-28", "close": 176.21, "volume": 39944.0}, {"date": "2023-09-29", "close": 175.24, "volume": 51013.0}, {"date": "2023-10-02", "close": 174.72, "volume": 85148.0}, {"date": "2023-10-03", "close": 172.12, "volume": 27462.0}, {"date": "2023-10-04", "close": 175.94, "volume": 57553.0}, {"date": "2023-10-05", "close": 176.75, "volume": 63477.0}, {"date": "2023-10-06", "close": 177.75, "volume": 31367.0}, {"date": "2023-10-09", "close": 178.86, "volume": 31769.0}, {"date": "2023-10-10", "close": 178.79, "volume": 49986.0}, {"date": "2023-10-11", "close": 181.36, "volume": 30075.0}, {"date": "2023-10-12", "close": 176.96, "volume": 32136.0}, {"date": "2023-10-13", "close": 176.28, "volume": 50280.0}, {"date": "2023-10-16", "close": 175.2, "volume": 62527.0}, {"date": "2023-10-17", "close": 175.04, "volume": 54911.0}, {"date": "2023-10-18", "close": 173.79, "volume": 71024.0}, {"date": "2023-10-19", "close": 172.89, "volume": 105182.0}, {"date": "2023-10-20", "close": 174.1, "volume": 73386.0}, {"date": "2023-10-23", "close": 173.67, "volume": 66831.0}, {"date": "2023-10-24", "close": 173.21, "volume": 59994.0}, {"date": "2023-10-25", "close": 173.62, "volume": 121180.0}, {"date": "2023-10-26", "close": 177.77, "volume": 58671.0}, {"date": "2023-10-27", "close": 177.0, "volume": 57685.0}, {"date": "2023-10-30", "close": 176.9, "volume": 61601.0}, {"date": "2023-10-31", "close": 177.26, "volume": 62914.0}, {"date": "2023-11-01", "close": 175.0, "volume": 126566.0}, {"date": "2023-11-02", "close": 171.62, "volume": 93358.0}, {"date": "2023-11-03", "close": 174.5, "volume": 111383.0}, {"date": "2023-11-06", "close": 169.6, "volume": 103272.0}, {"date": "2023-11-07", "close": 172.2, "volume": 94338.0}, {"date": "2023-11-08", "close": 169.41, "volume": 33326.0}, {"date": "2023-11-09", "close": 167.75, "volume": 53797.0}, {"date": "2023-11-10", "close": 169.16, "volume": 41418.0}, {"date": "2023-11-13", "close": 169.82, "volume": 32027.0}, {"date": "2023-11-14", "close": 179.73, "volume": 86589.0}, {"date": "2023-11-15", "close": 174.0, "volume": 39932.0}, {"date": "2023-11-16", "close": 172.97, "volume": 52187.0}, {"date": "2023-11-17", "close": 172.99, "volume": 51054.0}, {"date": "2023-11-20", "close": 169.04, "volume": 43644.0}, {"date": "2023-11-21", "close": 173.73, "volume": 81141.0}, {"date": "2023-11-22", "close": 175.55, "volume": 43169.0}, {"date": "2023-11-24", "close": 177.6, "volume": 21738.0}, {"date": "2023-11-27", "close": 175.81, "volume": 64330.0}, {"date": "2023-11-28", "close": 174.0, "volume": 66307.0}, {"date": "2023-11-29", "close": 177.0, "volume": 65681.0}, {"date": "2023-11-30", "close": 177.33, "volume": 73896.0}, {"date": "2023-12-01", "close": 181.41, "volume": 46173.0}, {"date": "2023-12-04", "close": 180.2, "volume": 51995.0}, {"date": "2023-12-05", "close": 179.75, "volume": 45443.0}, {"date": "2023-12-06", "close": 178.47, "volume": 39676.0}, {"date": "2023-12-07", "close": 181.11, "volume": 43876.0}, {"date": "2023-12-08", "close": 182.53, "volume": 33091.0}, {"date": "2023-12-11", "close": 187.82, "volume": 75172.0}, {"date": "2023-12-12", "close": 191.1, "volume": 59625.0}, {"date": "2023-12-13", "close": 195.88, "volume": 83891.0}, {"date": "2023-12-14", "close": 201.36, "volume": 99119.0}, {"date": "2023-12-15", "close": 203.55, "volume": 172414.0}, {"date": "2023-12-18", "close": 202.47, "volume": 121542.0}, {"date": "2023-12-19", "close": 203.86, "volume": 52139.0}, {"date": "2023-12-20", "close": 203.15, "volume": 48020.0}, {"date": "2023-12-21", "close": 203.34, "volume": 42692.0}, {"date": "2023-12-22", "close": 207.32, "volume": 46612.0}, {"date": "2023-12-26", "close": 208.96, "volume": 46911.0}, {"date": "2023-12-27", "close": 209.87, "volume": 45463.0}, {"date": "2023-12-28", "close": 209.37, "volume": 55944.0}, {"date": "2023-12-29", "close": 207.41, "volume": 49043.0}, {"date": "2024-01-02", "close": 208.13, "volume": 127962.0}, {"date": "2024-01-03", "close": 205.0, "volume": 108186.0}, {"date": "2024-01-04", "close": 203.8, "volume": 79818.0}, {"date": "2024-01-05", "close": 202.06, "volume": 107659.0}, {"date": "2024-01-08", "close": 205.3, "volume": 89381.0}, {"date": "2024-01-09", "close": 204.81, "volume": 119075.0}, {"date": "2024-01-10", "close": 206.91, "volume": 81002.0}, {"date": "2024-01-11", "close": 211.495, "volume": 170777.0}, {"date": "2024-01-12", "close": 213.93, "volume": 116615.0}, {"date": "2024-01-16", "close": 215.73, "volume": 218852.0}, {"date": "2024-01-17", "close": 213.0, "volume": 96692.0}, {"date": "2024-01-18", "close": 215.91, "volume": 123179.0}, {"date": "2024-01-19", "close": 215.45, "volume": 161969.0}, {"date": "2024-01-22", "close": 217.72, "volume": 77250.0}, {"date": "2024-01-23", "close": 212.36, "volume": 124148.0}, {"date": "2024-01-24", "close": 207.62, "volume": 62901.0}, {"date": "2024-01-25", "close": 208.82, "volume": 112357.0}, {"date": "2024-01-26", "close": 204.73, "volume": 223833.0}, {"date": "2024-01-29", "close": 210.2, "volume": 131710.0}, {"date": "2024-01-30", "close": 217.79, "volume": 164692.0}, {"date": "2024-01-31", "close": 211.57, "volume": 199672.0}, {"date": "2024-02-01", "close": 219.98, "volume": 127311.0}, {"date": "2024-02-02", "close": 220.44, "volume": 83842.0}, {"date": "2024-02-05", "close": 217.94, "volume": 76176.0}, {"date": "2024-02-06", "close": 220.78, "volume": 108881.0}, {"date": "2024-02-07", "close": 224.98, "volume": 70571.0}, {"date": "2024-02-08", "close": 226.78, "volume": 57718.0}, {"date": "2024-02-09", "close": 229.44, "volume": 61279.0}, {"date": "2024-02-12", "close": 228.37, "volume": 60425.0}, {"date": "2024-02-13", "close": 219.09, "volume": 89677.0}, {"date": "2024-02-14", "close": 222.18, "volume": 122229.0}, {"date": "2024-02-15", "close": 228.69, "volume": 59687.0}, {"date": "2024-02-16", "close": 232.0, "volume": 94780.0}, {"date": "2024-02-20", "close": 233.39, "volume": 160993.0}, {"date": "2024-02-21", "close": 227.0, "volume": 105260.0}, {"date": "2024-02-22", "close": 228.02, "volume": 72398.0}, {"date": "2024-02-23", "close": 230.47, "volume": 54635.0}, {"date": "2024-02-26", "close": 230.85, "volume": 53741.0}, {"date": "2024-02-27", "close": 229.4, "volume": 87169.0}, {"date": "2024-02-28", "close": 226.77, "volume": 59316.0}, {"date": "2024-02-29", "close": 230.39, "volume": 61580.0}, {"date": "2024-03-01", "close": 228.4, "volume": 61313.0}, {"date": "2024-03-04", "close": 234.35, "volume": 63601.0}, {"date": "2024-03-05", "close": 230.8, "volume": 65847.0}, {"date": "2024-03-06", "close": 234.74, "volume": 51992.0}, {"date": "2024-03-07", "close": 238.13, "volume": 55730.0}, {"date": "2024-03-08", "close": 233.72, "volume": 66282.0}, {"date": "2024-03-11", "close": 233.11, "volume": 68526.0}, {"date": "2024-03-12", "close": 231.47, "volume": 77730.0}, {"date": "2024-03-13", "close": 231.06, "volume": 150313.0}, {"date": "2024-03-14", "close": 231.04, "volume": 129466.0}, {"date": "2024-03-15", "close": 230.08, "volume": 187787.0}, {"date": "2024-03-18", "close": 230.44, "volume": 157282.0}, {"date": "2024-03-19", "close": 234.57, "volume": 125079.0}, {"date": "2024-03-20", "close": 236.99, "volume": 47386.0}, {"date": "2024-03-21", "close": 240.1, "volume": 88797.0}, {"date": "2024-03-22", "close": 232.67, "volume": 119207.0}, {"date": "2024-03-25", "close": 228.18, "volume": 102144.0}, {"date": "2024-03-26", "close": 228.62, "volume": 113889.0}, {"date": "2024-03-27", "close": 232.6, "volume": 52994.0}, {"date": "2024-03-28", "close": 234.6, "volume": 77834.0}, {"date": "2024-04-01", "close": 231.92, "volume": 41973.0}, {"date": "2024-04-02", "close": 228.58, "volume": 60038.0}, {"date": "2024-04-03", "close": 230.18, "volume": 51473.0}, {"date": "2024-04-04", "close": 231.05, "volume": 96174.0}, {"date": "2024-04-05", "close": 236.27, "volume": 60248.0}, {"date": "2024-04-08", "close": 236.95, "volume": 33208.0}, {"date": "2024-04-09", "close": 239.66, "volume": 110548.0}, {"date": "2024-04-10", "close": 235.1, "volume": 80556.0}, {"date": "2024-04-11", "close": 238.33, "volume": 47721.0}, {"date": "2024-04-12", "close": 236.03, "volume": 47053.0}, {"date": "2024-04-15", "close": 235.29, "volume": 45527.0}, {"date": "2024-04-16", "close": 234.66, "volume": 62354.0}, {"date": "2024-04-17", "close": 232.43, "volume": 65619.0}, {"date": "2024-04-18", "close": 233.98, "volume": 98224.0}, {"date": "2024-04-19", "close": 231.88, "volume": 153527.0}, {"date": "2024-04-22", "close": 234.35, "volume": 40005.0}, {"date": "2024-04-23", "close": 239.46, "volume": 46187.0}, {"date": "2024-04-24", "close": 238.05, "volume": 36733.0}, {"date": "2024-04-25", "close": 237.72, "volume": 60302.0}, {"date": "2024-04-26", "close": 239.0, "volume": 73347.0}, {"date": "2024-04-29", "close": 239.98, "volume": 63860.0}, {"date": "2024-04-30", "close": 237.62, "volume": 108312.0}, {"date": "2024-05-01", "close": 240.6, "volume": 121291.0}, {"date": "2024-05-02", "close": 241.87, "volume": 76963.0}, {"date": "2024-05-03", "close": 242.84, "volume": 70196.0}, {"date": "2024-05-06", "close": 248.04, "volume": 51026.0}, {"date": "2024-05-07", "close": 250.34, "volume": 100682.0}, {"date": "2024-05-08", "close": 247.88, "volume": 63347.0}, {"date": "2024-05-09", "close": 246.72, "volume": 78783.0}, {"date": "2024-05-10", "close": 247.63, "volume": 74998.0}, {"date": "2024-05-13", "close": 241.94, "volume": 78261.0}, {"date": "2024-05-14", "close": 245.27, "volume": 72251.0}, {"date": "2024-05-15", "close": 246.32, "volume": 65942.0}, {"date": "2024-05-16", "close": 242.79, "volume": 63355.0}, {"date": "2024-05-17", "close": 240.37, "volume": 70593.0}, {"date": "2024-05-20", "close": 249.26, "volume": 100855.0}, {"date": "2024-05-21", "close": 249.83, "volume": 73411.0}, {"date": "2024-05-22", "close": 247.53, "volume": 94745.0}, {"date": "2024-05-23", "close": 255.82, "volume": 158425.0}, {"date": "2024-05-24", "close": 261.69, "volume": 102115.0}, {"date": "2024-05-28", "close": 258.82, "volume": 74886.0}, {"date": "2024-05-29", "close": 256.27, "volume": 60757.0}, {"date": "2024-05-30", "close": 255.46, "volume": 63913.0}, {"date": "2024-05-31", "close": 254.26, "volume": 126280.0}, {"date": "2024-06-03", "close": 255.03, "volume": 138926.0}, {"date": "2024-06-04", "close": 252.38, "volume": 68961.0}, {"date": "2024-06-05", "close": 255.74, "volume": 56249.0}, {"date": "2024-06-06", "close": 257.41, "volume": 81388.0}, {"date": "2024-06-07", "close": 253.28, "volume": 128349.0}, {"date": "2024-06-10", "close": 253.64, "volume": 83415.0}, {"date": "2024-06-11", "close": 259.06, "volume": 343921.0}, {"date": "2024-06-12", "close": 269.04, "volume": 143932.0}, {"date": "2024-06-13", "close": 265.34, "volume": 131298.0}, {"date": "2024-06-14", "close": 263.39, "volume": 65956.0}, {"date": "2024-06-17", "close": 266.26, "volume": 94934.0}, {"date": "2024-06-18", "close": 268.86, "volume": 141281.0}, {"date": "2024-06-20", "close": 262.72, "volume": 140617.0}, {"date": "2024-06-21", "close": 265.46, "volume": 216353.0}, {"date": "2024-06-24", "close": 268.45, "volume": 156043.0}, {"date": "2024-06-25", "close": 265.37, "volume": 128509.0}, {"date": "2024-06-26", "close": 265.03, "volume": 72066.0}, {"date": "2024-06-27", "close": 264.46, "volume": 228254.0}, {"date": "2024-06-28", "close": 265.31, "volume": 222865.0}, {"date": "2024-07-01", "close": 263.55, "volume": 73339.0}, {"date": "2024-07-02", "close": 267.36, "volume": 69807.0}, {"date": "2024-07-03", "close": 268.69, "volume": 41535.0}, {"date": "2024-07-05", "close": 271.93, "volume": 123669.0}, {"date": "2024-07-08", "close": 272.98, "volume": 76745.0}, {"date": "2024-07-09", "close": 270.91, "volume": 48769.0}, {"date": "2024-07-10", "close": 273.95, "volume": 59849.0}, {"date": "2024-07-11", "close": 278.09, "volume": 103353.0}, {"date": "2024-07-12", "close": 278.74, "volume": 96535.0}, {"date": "2024-07-15", "close": 288.1, "volume": 107719.0}, {"date": "2024-07-16", "close": 301.28, "volume": 99868.0}, {"date": "2024-07-17", "close": 292.28, "volume": 244030.0}, {"date": "2024-07-18", "close": 287.51, "volume": 87350.0}, {"date": "2024-07-19", "close": 284.34, "volume": 64194.0}, {"date": "2024-07-22", "close": 293.5, "volume": 109839.0}, {"date": "2024-07-23", "close": 298.81, "volume": 84163.0}, {"date": "2024-07-24", "close": 289.46, "volume": 89178.0}, {"date": "2024-07-25", "close": 291.71, "volume": 80406.0}, {"date": "2024-07-26", "close": 300.87, "volume": 105714.0}, {"date": "2024-07-29", "close": 299.74, "volume": 71270.0}, {"date": "2024-07-30", "close": 299.65, "volume": 80284.0}, {"date": "2024-07-31", "close": 324.42, "volume": 223153.0}, {"date": "2024-08-01", "close": 315.07, "volume": 130690.0}, {"date": "2024-08-02", "close": 306.91, "volume": 106371.0}, {"date": "2024-08-05", "close": 298.71, "volume": 86766.0}, {"date": "2024-08-06", "close": 303.22, "volume": 70876.0}, {"date": "2024-08-07", "close": 300.76, "volume": 104919.0}, {"date": "2024-08-08", "close": 310.49, "volume": 68170.0}, {"date": "2024-08-09", "close": 304.48, "volume": 115899.0}, {"date": "2024-08-12", "close": 301.95, "volume": 77048.0}, {"date": "2024-08-13", "close": 304.85, "volume": 117781.0}, {"date": "2024-08-14", "close": 306.76, "volume": 76893.0}, {"date": "2024-08-15", "close": 313.31, "volume": 87162.0}, {"date": "2024-08-16", "close": 309.75, "volume": 52271.0}, {"date": "2024-08-19", "close": 311.53, "volume": 135742.0}, {"date": "2024-08-20", "close": 308.44, "volume": 64426.0}, {"date": "2024-08-21", "close": 315.34, "volume": 47809.0}, {"date": "2024-08-22", "close": 313.24, "volume": 35847.0}, {"date": "2024-08-23", "close": 325.18, "volume": 74693.0}, {"date": "2024-08-26", "close": 326.46, "volume": 52679.0}, {"date": "2024-08-27", "close": 327.23, "volume": 54692.0}, {"date": "2024-08-28", "close": 325.22, "volume": 43077.0}, {"date": "2024-08-29", "close": 328.61, "volume": 46690.0}, {"date": "2024-08-30", "close": 337.63, "volume": 79920.0}, {"date": "2024-09-03", "close": 315.47, "volume": 85800.0}, {"date": "2024-09-04", "close": 316.75, "volume": 49435.0}, {"date": "2024-09-05", "close": 292.01, "volume": 699978.0}, {"date": "2024-09-06", "close": 285.0, "volume": 299823.0}, {"date": "2024-09-09", "close": 313.29, "volume": 850206.0}, {"date": "2024-09-10", "close": 317.62, "volume": 264472.0}, {"date": "2024-09-11", "close": 319.85, "volume": 258991.0}, {"date": "2024-09-12", "close": 328.11, "volume": 206383.0}, {"date": "2024-09-13", "close": 336.67, "volume": 205615.0}, {"date": "2024-09-16", "close": 340.21, "volume": 254963.0}, {"date": "2024-09-17", "close": 342.96, "volume": 193488.0}, {"date": "2024-09-18", "close": 352.44, "volume": 301519.0}, {"date": "2024-09-19", "close": 359.45, "volume": 330790.0}, {"date": "2024-09-20", "close": 358.56, "volume": 3051331.0}, {"date": "2024-09-23", "close": 362.06, "volume": 263166.0}, {"date": "2024-09-24", "close": 366.97, "volume": 154661.0}, {"date": "2024-09-25", "close": 368.94, "volume": 197405.0}, {"date": "2024-09-26", "close": 370.64, "volume": 188447.0}, {"date": "2024-09-27", "close": 369.72, "volume": 189288.0}, {"date": "2024-09-30", "close": 366.39, "volume": 213317.0}, {"date": "2024-10-01", "close": 364.56, "volume": 125941.0}, {"date": "2024-10-02", "close": 365.95, "volume": 94820.0}, {"date": "2024-10-03", "close": 364.08, "volume": 74164.0}, {"date": "2024-10-04", "close": 374.84, "volume": 120992.0}, {"date": "2024-10-07", "close": 372.37, "volume": 148110.0}, {"date": "2024-10-08", "close": 370.6, "volume": 111627.0}, {"date": "2024-10-09", "close": 378.06, "volume": 125338.0}, {"date": "2024-10-10", "close": 374.39, "volume": 107485.0}, {"date": "2024-10-11", "close": 389.65, "volume": 161248.0}, {"date": "2024-10-14", "close": 394.02, "volume": 108450.0}, {"date": "2024-10-15", "close": 393.68, "volume": 183265.0}, {"date": "2024-10-16", "close": 392.44, "volume": 106605.0}, {"date": "2024-10-17", "close": 391.16, "volume": 111040.0}, {"date": "2024-10-18", "close": 391.63, "volume": 78302.0}, {"date": "2024-10-21", "close": 392.79, "volume": 70274.0}, {"date": "2024-10-22", "close": 389.85, "volume": 121768.0}, {"date": "2024-10-23", "close": 381.44, "volume": 99122.0}, {"date": "2024-10-24", "close": 365.02, "volume": 312587.0}, {"date": "2024-10-25", "close": 367.05, "volume": 131596.0}, {"date": "2024-10-28", "close": 365.94, "volume": 114280.0}, {"date": "2024-10-29", "close": 363.18, "volume": 187312.0}, {"date": "2024-10-30", "close": 360.09, "volume": 201850.0}, {"date": "2024-10-31", "close": 353.1, "volume": 145135.0}, {"date": "2024-11-01", "close": 358.45, "volume": 142879.0}, {"date": "2024-11-04", "close": 364.15, "volume": 63773.0}, {"date": "2024-11-05", "close": 378.75, "volume": 92988.0}, {"date": "2024-11-06", "close": 403.54, "volume": 157602.0}, {"date": "2024-11-07", "close": 415.34, "volume": 157654.0}, {"date": "2024-11-08", "close": 420.05, "volume": 131014.0}, {"date": "2024-11-11", "close": 423.0, "volume": 62290.0}, {"date": "2024-11-12", "close": 418.07, "volume": 93623.0}, {"date": "2024-11-13", "close": 414.55, "volume": 87433.0}, {"date": "2024-11-14", "close": 407.79, "volume": 73764.0}, {"date": "2024-11-15", "close": 403.98, "volume": 60310.0}, {"date": "2024-11-18", "close": 409.76, "volume": 70157.0}, {"date": "2024-11-19", "close": 416.48, "volume": 73960.0}, {"date": "2024-11-20", "close": 412.03, "volume": 87057.0}, {"date": "2024-11-21", "close": 415.66, "volume": 83889.0}, {"date": "2024-11-22", "close": 426.66, "volume": 161931.0}, {"date": "2024-11-25", "close": 432.01, "volume": 130073.0}, {"date": "2024-11-26", "close": 423.58, "volume": 110597.0}, {"date": "2024-11-27", "close": 417.23, "volume": 82157.0}, {"date": "2024-11-29", "close": 422.39, "volume": 44165.0}, {"date": "2024-12-02", "close": 416.41, "volume": 112069.0}, {"date": "2024-12-03", "close": 419.39, "volume": 63746.0}, {"date": "2024-12-04", "close": 415.2, "volume": 99851.0}, {"date": "2024-12-05", "close": 409.94, "volume": 63419.0}, {"date": "2024-12-06", "close": 415.77, "volume": 72128.0}, {"date": "2024-12-09", "close": 398.41, "volume": 100833.0}, {"date": "2024-12-10", "close": 400.95, "volume": 93433.0}, {"date": "2024-12-11", "close": 400.34, "volume": 104742.0}, {"date": "2024-12-12", "close": 392.8, "volume": 123029.0}, {"date": "2024-12-13", "close": 388.68, "volume": 86430.0}, {"date": "2024-12-16", "close": 389.17, "volume": 75563.0}, {"date": "2024-12-17", "close": 379.74, "volume": 165878.0}, {"date": "2024-12-18", "close": 360.81, "volume": 128146.0}, {"date": "2024-12-19", "close": 358.9, "volume": 114741.0}, {"date": "2024-12-20", "close": 358.41, "volume": 228510.0}, {"date": "2024-12-23", "close": 357.36, "volume": 103831.0}, {"date": "2024-12-24", "close": 360.3, "volume": 25997.0}, {"date": "2024-12-26", "close": 363.67, "volume": 67073.0}, {"date": "2024-12-27", "close": 357.43, "volume": 70356.0}, {"date": "2024-12-30", "close": 353.975, "volume": 47704.0}, {"date": "2024-12-31", "close": 352.8, "volume": 48559.0}, {"date": "2025-01-02", "close": 351.52, "volume": 48201.0}, {"date": "2025-01-03", "close": 358.11, "volume": 52236.0}, {"date": "2025-01-06", "close": 356.42, "volume": 61100.0}, {"date": "2025-01-07", "close": 357.27, "volume": 110733.0}, {"date": "2025-01-08", "close": 360.84, "volume": 92598.0}, {"date": "2025-01-10", "close": 362.1, "volume": 107433.0}, {"date": "2025-01-13", "close": 365.84, "volume": 133244.0}, {"date": "2025-01-14", "close": 371.31, "volume": 181748.0}, {"date": "2025-01-15", "close": 380.41, "volume": 92413.0}, {"date": "2025-01-16", "close": 385.34, "volume": 78846.0}, {"date": "2025-01-17", "close": 390.21, "volume": 125304.0}, {"date": "2025-01-21", "close": 396.86, "volume": 90342.0}, {"date": "2025-01-22", "close": 388.95, "volume": 72786.0}, {"date": "2025-01-23", "close": 380.99, "volume": 82836.0}, {"date": "2025-01-24", "close": 367.0, "volume": 193384.0}, {"date": "2025-01-27", "close": 351.51, "volume": 177340.0}, {"date": "2025-01-28", "close": 357.51, "volume": 118462.0}, {"date": "2025-01-29", "close": 345.37, "volume": 169265.0}, {"date": "2025-01-30", "close": 328.1, "volume": 183719.0}, {"date": "2025-01-31", "close": 329.81, "volume": 243635.0}, {"date": "2025-02-03", "close": 322.32, "volume": 172627.0}, {"date": "2025-02-04", "close": 319.85, "volume": 79430.0}, {"date": "2025-02-05", "close": 325.05, "volume": 119119.0}, {"date": "2025-02-06", "close": 328.05, "volume": 87851.0}, {"date": "2025-02-07", "close": 325.19, "volume": 130814.0}, {"date": "2025-02-10", "close": 326.8, "volume": 135987.0}, {"date": "2025-02-11", "close": 324.36, "volume": 93950.0}, {"date": "2025-02-12", "close": 314.75, "volume": 153499.0}, {"date": "2025-02-13", "close": 317.41, "volume": 102583.0}, {"date": "2025-02-14", "close": 318.12, "volume": 108020.0}, {"date": "2025-02-18", "close": 319.48, "volume": 59981.0}, {"date": "2025-02-19", "close": 314.45, "volume": 93833.0}, {"date": "2025-02-20", "close": 310.37, "volume": 112954.0}, {"date": "2025-02-21", "close": 302.16, "volume": 87208.0}, {"date": "2025-02-24", "close": 299.38, "volume": 141410.0}, {"date": "2025-02-25", "close": 303.43, "volume": 114172.0}, {"date": "2025-02-26", "close": 305.27, "volume": 101087.0}, {"date": "2025-02-27", "close": 297.96, "volume": 144525.0}, {"date": "2025-02-28", "close": 306.09, "volume": 174427.0}, {"date": "2025-03-03", "close": 304.02, "volume": 216964.0}, {"date": "2025-03-04", "close": 301.81, "volume": 165443.0}, {"date": "2025-03-05", "close": 304.26, "volume": 142715.0}, {"date": "2025-03-06", "close": 300.13, "volume": 89303.0}, {"date": "2025-03-07", "close": 301.45, "volume": 72140.0}, {"date": "2025-03-10", "close": 292.48, "volume": 124265.0}, {"date": "2025-03-11", "close": 294.16, "volume": 110547.0}, {"date": "2025-03-12", "close": 291.4, "volume": 117356.0}, {"date": "2025-03-13", "close": 283.77, "volume": 97923.0}, {"date": "2025-03-14", "close": 291.01, "volume": 152465.0}, {"date": "2025-03-17", "close": 292.84, "volume": 153482.0}, {"date": "2025-03-18", "close": 286.11, "volume": 165420.0}, {"date": "2025-03-19", "close": 291.44, "volume": 143798.0}, {"date": "2025-03-20", "close": 292.66, "volume": 143580.0}, {"date": "2025-03-21", "close": 292.79, "volume": 453570.0}, {"date": "2025-03-24", "close": 302.13, "volume": 119767.0}, {"date": "2025-03-25", "close": 306.8, "volume": 120372.0}, {"date": "2025-03-26", "close": 299.76, "volume": 101800.0}, {"date": "2025-03-27", "close": 296.08, "volume": 95565.0}, {"date": "2025-03-28", "close": 290.19, "volume": 53884.0}, {"date": "2025-03-31", "close": 291.52, "volume": 164479.0}, {"date": "2025-04-01", "close": 295.91, "volume": 76810.0}, {"date": "2025-04-02", "close": 303.04, "volume": 77510.0}, {"date": "2025-04-03", "close": 270.23, "volume": 206603.0}, {"date": "2025-04-04", "close": 263.79, "volume": 205150.0}, {"date": "2025-04-07", "close": 264.08, "volume": 157001.0}, {"date": "2025-04-08", "close": 254.34, "volume": 189946.0}, {"date": "2025-04-09", "close": 288.11, "volume": 212970.0}, {"date": "2025-04-10", "close": 282.0, "volume": 185399.0}, {"date": "2025-04-11", "close": 300.61, "volume": 144092.0}, {"date": "2025-04-14", "close": 299.08, "volume": 121417.0}, {"date": "2025-04-15", "close": 297.68, "volume": 106180.0}, {"date": "2025-04-16", "close": 295.36, "volume": 128083.0}, {"date": "2025-04-17", "close": 298.43, "volume": 68468.0}, {"date": "2025-04-21", "close": 291.18, "volume": 93442.0}, {"date": "2025-04-22", "close": 298.87, "volume": 102893.0}, {"date": "2025-04-23", "close": 304.21, "volume": 99684.0}, {"date": "2025-04-24", "close": 314.3, "volume": 91013.0}, {"date": "2025-04-25", "close": 312.09, "volume": 57488.0}, {"date": "2025-04-28", "close": 311.48, "volume": 55652.0}, {"date": "2025-04-29", "close": 315.93, "volume": 83591.0}, {"date": "2025-04-30", "close": 312.48, "volume": 92698.0}, {"date": "2025-05-01", "close": 316.24, "volume": 83553.0}, {"date": "2025-05-02", "close": 320.94, "volume": 77854.0}, {"date": "2025-05-05", "close": 317.94, "volume": 78959.0}, {"date": "2025-05-06", "close": 312.7, "volume": 93649.0}, {"date": "2025-05-07", "close": 306.44, "volume": 94677.0}, {"date": "2025-05-08", "close": 314.22, "volume": 93092.0}, {"date": "2025-05-09", "close": 311.27, "volume": 70521.0}, {"date": "2025-05-12", "close": 329.28, "volume": 95182.0}, {"date": "2025-05-13", "close": 336.3, "volume": 75538.0}, {"date": "2025-05-14", "close": 336.43, "volume": 154017.0}, {"date": "2025-05-15", "close": 327.17, "volume": 104852.0}, {"date": "2025-05-16", "close": 331.23, "volume": 68007.0}, {"date": "2025-05-19", "close": 327.59, "volume": 60535.0}, {"date": "2025-05-20", "close": 324.68, "volume": 59032.0}, {"date": "2025-05-21", "close": 314.45, "volume": 78346.0}, {"date": "2025-05-22", "close": 302.16, "volume": 119783.0}, {"date": "2025-05-23", "close": 300.91, "volume": 192411.0}, {"date": "2025-05-27", "close": 313.62, "volume": 146089.0}, {"date": "2025-05-28", "close": 306.35, "volume": 106057.0}, {"date": "2025-05-29", "close": 307.02, "volume": 86800.0}, {"date": "2025-05-30", "close": 305.79, "volume": 112942.0}, {"date": "2025-06-02", "close": 301.2, "volume": 69127.0}, {"date": "2025-06-03", "close": 307.2, "volume": 89153.0}, {"date": "2025-06-04", "close": 304.19, "volume": 84790.0}, {"date": "2025-06-05", "close": 304.67, "volume": 80656.0}, {"date": "2025-06-06", "close": 305.1, "volume": 71526.0}, {"date": "2025-06-09", "close": 303.0, "volume": 74096.0}, {"date": "2025-06-10", "close": 310.82, "volume": 92488.0}, {"date": "2025-06-11", "close": 305.0, "volume": 98551.0}, {"date": "2025-06-12", "close": 296.98, "volume": 86725.0}, {"date": "2025-06-13", "close": 288.74, "volume": 115555.0}, {"date": "2025-06-16", "close": 289.21, "volume": 92362.0}, {"date": "2025-06-17", "close": 283.97, "volume": 111723.0}, {"date": "2025-06-18", "close": 281.55, "volume": 74041.0}, {"date": "2025-06-20", "close": 281.82, "volume": 217984.0}, {"date": "2025-06-23", "close": 289.96, "volume": 102871.0}, {"date": "2025-06-24", "close": 289.35, "volume": 125883.0}, {"date": "2025-06-25", "close": 284.24, "volume": 59912.0}, {"date": "2025-06-26", "close": 287.84, "volume": 61681.0}, {"date": "2025-06-27", "close": 289.8, "volume": 123991.0}, {"date": "2025-06-30", "close": 286.83, "volume": 93202.0}, {"date": "2025-07-01", "close": 289.97, "volume": 111252.0}, {"date": "2025-07-02", "close": 289.31, "volume": 122418.0}, {"date": "2025-07-03", "close": 293.0, "volume": 94869.0}, {"date": "2025-07-07", "close": 282.03, "volume": 146586.0}, {"date": "2025-07-08", "close": 286.16, "volume": 106867.0}, {"date": "2025-07-09", "close": 294.11, "volume": 174449.0}, {"date": "2025-07-10", "close": 304.67, "volume": 313105.0}, {"date": "2025-07-11", "close": 303.91, "volume": 139574.0}, {"date": "2025-07-14", "close": 304.23, "volume": 107252.0}, {"date": "2025-07-15", "close": 291.31, "volume": 113228.0}, {"date": "2025-07-16", "close": 289.0, "volume": 192930.0}, {"date": "2025-07-17", "close": 291.28, "volume": 153113.0}, {"date": "2025-07-18", "close": 287.04, "volume": 270466.0}, {"date": "2025-07-21", "close": 282.71, "volume": 64855.0}, {"date": "2025-07-22", "close": 285.16, "volume": 94801.0}, {"date": "2025-07-23", "close": 289.46, "volume": 87089.0}, {"date": "2025-07-24", "close": 283.38, "volume": 115858.0}, {"date": "2025-07-25", "close": 283.52, "volume": 104203.0}, {"date": "2025-07-28", "close": 282.9, "volume": 120207.0}, {"date": "2025-07-29", "close": 277.88, "volume": 99018.0}, {"date": "2025-07-30", "close": 269.0, "volume": 207749.0}, {"date": "2025-07-31", "close": 259.48, "volume": 227181.0}, {"date": "2025-08-01", "close": 245.11, "volume": 252774.0}, {"date": "2025-08-04", "close": 248.1, "volume": 224656.0}, {"date": "2025-08-05", "close": 251.41, "volume": 198789.0}, {"date": "2025-08-06", "close": 251.5, "volume": 178610.0}, {"date": "2025-08-07", "close": 258.17, "volume": 351061.0}, {"date": "2025-08-08", "close": 261.56, "volume": 181226.0}, {"date": "2025-08-11", "close": 265.5, "volume": 184284.0}, {"date": "2025-08-12", "close": 276.24, "volume": 172381.0}, {"date": "2025-08-13", "close": 286.6, "volume": 239728.0}, {"date": "2025-08-14", "close": 265.91, "volume": 346526.0}, {"date": "2025-08-15", "close": 259.56, "volume": 152913.0}, {"date": "2025-08-18", "close": 260.7, "volume": 84030.0}, {"date": "2025-08-19", "close": 264.8, "volume": 88282.0}, {"date": "2025-08-20", "close": 262.25, "volume": 235590.0}, {"date": "2025-08-21", "close": 257.4, "volume": 216305.0}, {"date": "2025-08-22", "close": 272.67, "volume": 164698.0}, {"date": "2025-08-25", "close": 266.48, "volume": 105664.0}, {"date": "2025-08-26", "close": 268.7, "volume": 103797.0}, {"date": "2025-08-27", "close": 270.02, "volume": 139485.0}, {"date": "2025-08-28", "close": 273.13, "volume": 201431.0}, {"date": "2025-08-29", "close": 273.54, "volume": 158318.0}, {"date": "2025-09-02", "close": 266.67, "volume": 182357.0}, {"date": "2025-09-03", "close": 264.08, "volume": 164140.0}, {"date": "2025-09-04", "close": 265.95, "volume": 202861.0}, {"date": "2025-09-05", "close": 265.58, "volume": 195644.0}, {"date": "2025-09-08", "close": 266.57, "volume": 121748.0}, {"date": "2025-09-09", "close": 252.68, "volume": 164269.0}, {"date": "2025-09-10", "close": 252.48, "volume": 166015.0}, {"date": "2025-09-11", "close": 254.84, "volume": 118839.0}, {"date": "2025-09-12", "close": 250.04, "volume": 101531.0}, {"date": "2025-09-15", "close": 249.5, "volume": 135195.0}, {"date": "2025-09-16", "close": 246.01, "volume": 107389.0}, {"date": "2025-09-17", "close": 246.15, "volume": 132012.0}, {"date": "2025-09-18", "close": 255.77, "volume": 137957.0}, {"date": "2025-09-19", "close": 256.83, "volume": 385938.0}, {"date": "2025-09-22", "close": 255.34, "volume": 131735.0}, {"date": "2025-09-23", "close": 253.13, "volume": 110606.0}, {"date": "2025-09-24", "close": 246.14, "volume": 81827.0}, {"date": "2025-09-25", "close": 242.59, "volume": 82858.0}, {"date": "2025-09-26", "close": 242.77, "volume": 113600.0}, {"date": "2025-09-29", "close": 240.43, "volume": 123665.0}, {"date": "2025-09-30", "close": 242.75, "volume": 130983.0}, {"date": "2025-10-01", "close": 252.2, "volume": 189690.0}, {"date": "2025-10-02", "close": 257.46, "volume": 275454.0}, {"date": "2025-10-03", "close": 249.79, "volume": 141907.0}, {"date": "2025-10-06", "close": 249.05, "volume": 124241.0}, {"date": "2025-10-07", "close": 243.09, "volume": 109005.0}, {"date": "2025-10-08", "close": 249.49, "volume": 154497.0}, {"date": "2025-10-09", "close": 239.79, "volume": 128798.0}, {"date": "2025-10-10", "close": 231.82, "volume": 132141.0}, {"date": "2025-10-13", "close": 235.87, "volume": 88461.0}, {"date": "2025-10-14", "close": 240.72, "volume": 109231.0}, {"date": "2025-10-15", "close": 242.13, "volume": 142563.0}, {"date": "2025-10-16", "close": 241.31, "volume": 119228.0}, {"date": "2025-10-17", "close": 238.27, "volume": 236424.0}, {"date": "2025-10-20", "close": 242.83, "volume": 100557.0}, {"date": "2025-10-21", "close": 243.67, "volume": 84703.0}, {"date": "2025-10-22", "close": 240.42, "volume": 100795.0}, {"date": "2025-10-23", "close": 242.09, "volume": 106514.0}, {"date": "2025-10-24", "close": 244.92, "volume": 87740.0}, {"date": "2025-10-27", "close": 245.01, "volume": 111024.0}, {"date": "2025-10-28", "close": 241.97, "volume": 89703.0}, {"date": "2025-10-29", "close": 244.08, "volume": 206761.0}, {"date": "2025-10-30", "close": 247.38, "volume": 253259.0}, {"date": "2025-10-31", "close": 250.42, "volume": 269186.0}, {"date": "2025-11-03", "close": 249.15, "volume": 200125.0}, {"date": "2025-11-04", "close": 238.11, "volume": 182109.0}, {"date": "2025-11-05", "close": 241.97, "volume": 149524.0}, {"date": "2025-11-06", "close": 249.37, "volume": 217513.0}, {"date": "2025-11-07", "close": 244.95, "volume": 133597.0}, {"date": "2025-11-10", "close": 247.2, "volume": 124246.0}, {"date": "2025-11-11", "close": 249.63, "volume": 132726.0}, {"date": "2025-11-12", "close": 244.96, "volume": 180385.0}, {"date": "2025-11-13", "close": 246.51, "volume": 174037.0}, {"date": "2025-11-14", "close": 251.39, "volume": 224696.0}, {"date": "2025-11-17", "close": 241.31, "volume": 221149.0}, {"date": "2025-11-18", "close": 240.45, "volume": 143315.0}, {"date": "2025-11-19", "close": 243.04, "volume": 108073.0}, {"date": "2025-11-20", "close": 241.96, "volume": 176822.0}, {"date": "2025-11-21", "close": 259.0, "volume": 225324.0}, {"date": "2025-11-24", "close": 260.98, "volume": 203569.0}, {"date": "2025-11-25", "close": 270.19, "volume": 185045.0}, {"date": "2025-11-26", "close": 271.94, "volume": 186521.0}, {"date": "2025-11-28", "close": 271.87, "volume": 82394.0}, {"date": "2025-12-01", "close": 273.28, "volume": 230606.0}, {"date": "2025-12-02", "close": 277.21, "volume": 143717.0}, {"date": "2025-12-03", "close": 302.18, "volume": 265648.0}, {"date": "2025-12-04", "close": 300.13, "volume": 234271.0}, {"date": "2025-12-05", "close": 304.27, "volume": 159981.0}, {"date": "2025-12-08", "close": 295.88, "volume": 170718.0}, {"date": "2025-12-09", "close": 300.38, "volume": 168433.0}, {"date": "2025-12-10", "close": 310.95, "volume": 164976.0}, {"date": "2025-12-11", "close": 318.23, "volume": 138155.0}, {"date": "2025-12-12", "close": 319.11, "volume": 180047.0}, {"date": "2025-12-15", "close": 316.57, "volume": 242483.0}, {"date": "2025-12-16", "close": 311.39, "volume": 236391.0}, {"date": "2025-12-17", "close": 310.67, "volume": 246110.0}, {"date": "2025-12-18", "close": 305.47, "volume": 181904.0}, {"date": "2025-12-19", "close": 305.98, "volume": 343992.0}, {"date": "2025-12-22", "close": 311.84, "volume": 133262.0}, {"date": "2025-12-23", "close": 307.0, "volume": 105058.0}, {"date": "2025-12-24", "close": 308.08, "volume": 96394.0}, {"date": "2025-12-26", "close": 307.29, "volume": 72486.0}, {"date": "2025-12-29", "close": 305.57, "volume": 73200.0}, {"date": "2025-12-30", "close": 302.09, "volume": 93287.0}, {"date": "2025-12-31", "close": 293.53, "volume": 124730.0}, {"date": "2026-01-02", "close": 295.03, "volume": 99406.0}, {"date": "2026-01-05", "close": 307.71, "volume": 196067.0}, {"date": "2026-01-06", "close": 315.26, "volume": 159274.0}, {"date": "2026-01-07", "close": 307.48, "volume": 162520.0}, {"date": "2026-01-08", "close": 320.43, "volume": 204969.0}, {"date": "2026-01-09", "close": 319.54, "volume": 119550.0}, {"date": "2026-01-12", "close": 319.83, "volume": 111963.0}, {"date": "2026-01-13", "close": 318.9, "volume": 93511.0}, {"date": "2026-01-14", "close": 321.37, "volume": 284853.0}, {"date": "2026-01-15", "close": 328.94, "volume": 169909.0}, {"date": "2026-01-16", "close": 331.09, "volume": 206984.0}, {"date": "2026-01-20", "close": 317.81, "volume": 91329.0}, {"date": "2026-01-21", "close": 330.11, "volume": 132560.0}, {"date": "2026-01-22", "close": 335.19, "volume": 95053.0}, {"date": "2026-01-23", "close": 319.54, "volume": 98864.0}, {"date": "2026-01-26", "close": 316.03, "volume": 126780.0}, {"date": "2026-01-27", "close": 315.09, "volume": 86865.0}, {"date": "2026-01-28", "close": 299.96, "volume": 226636.0}, {"date": "2026-01-29", "close": 274.36, "volume": 526506.0}, {"date": "2026-01-30", "close": 269.98, "volume": 374914.0}, {"date": "2026-02-02", "close": 260.27, "volume": 237126.0}, {"date": "2026-02-03", "close": 261.36, "volume": 216915.0}, {"date": "2026-02-04", "close": 274.18, "volume": 180420.0}, {"date": "2026-02-05", "close": 275.07, "volume": 204286.0}, {"date": "2026-02-06", "close": 290.25, "volume": 170958.0}, {"date": "2026-02-09", "close": 302.58, "volume": 187765.0}, {"date": "2026-02-10", "close": 314.87, "volume": 107881.0}, {"date": "2026-02-11", "close": 322.01, "volume": 199173.0}, {"date": "2026-02-12", "close": 313.5, "volume": 306838.0}, {"date": "2026-02-13", "close": 309.48, "volume": 161832.0}, {"date": "2026-02-17", "close": 294.09, "volume": 151536.0}, {"date": "2026-02-18", "close": 303.95, "volume": 141080.0}, {"date": "2026-02-19", "close": 310.72, "volume": 120916.0}, {"date": "2026-02-20", "close": 311.4, "volume": 109790.0}, {"date": "2026-02-23", "close": 301.17, "volume": 124044.0}, {"date": "2026-02-24", "close": 303.41, "volume": 112152.0}, {"date": "2026-02-25", "close": 294.6, "volume": 100735.0}, {"date": "2026-02-26", "close": 298.38, "volume": 92018.0}, {"date": "2026-02-27", "close": 294.33, "volume": 79019.0}, {"date": "2026-03-02", "close": 295.3, "volume": 81351.0}, {"date": "2026-03-03", "close": 277.57, "volume": 133154.0}, {"date": "2026-03-04", "close": 278.47, "volume": 97586.0}, {"date": "2026-03-05", "close": 271.95, "volume": 102692.0}, {"date": "2026-03-06", "close": 262.23, "volume": 82791.0}, {"date": "2026-03-09", "close": 266.8, "volume": 105639.0}, {"date": "2026-03-10", "close": 265.12, "volume": 136540.0}, {"date": "2026-03-11", "close": 267.77, "volume": 89782.0}, {"date": "2026-03-12", "close": 257.75, "volume": 130092.0}, {"date": "2026-03-13", "close": 256.54, "volume": 111827.0}, {"date": "2026-03-16", "close": 252.61, "volume": 155435.0}, {"date": "2026-03-17", "close": 260.25, "volume": 189432.0}, {"date": "2026-03-18", "close": 255.25, "volume": 123148.0}, {"date": "2026-03-19", "close": 262.8, "volume": 171979.0}, {"date": "2026-03-20", "close": 258.97, "volume": 417603.0}, {"date": "2026-03-23", "close": 261.3, "volume": 175711.0}, {"date": "2026-03-24", "close": 266.59, "volume": 151449.0}, {"date": "2026-03-25", "close": 269.48, "volume": 107307.0}, {"date": "2026-03-26", "close": 258.22, "volume": 183850.0}, {"date": "2026-03-27", "close": 263.91, "volume": 147281.0}, {"date": "2026-03-30", "close": 259.5, "volume": 169623.0}, {"date": "2026-03-31", "close": 260.58, "volume": 132014.0}, {"date": "2026-04-01", "close": 260.34, "volume": 178629.0}, {"date": "2026-04-02", "close": 263.21, "volume": 112302.0}, {"date": "2026-04-06", "close": 265.6, "volume": 81753.0}, {"date": "2026-04-07", "close": 266.85, "volume": 131881.0}, {"date": "2026-04-08", "close": 277.63, "volume": 102132.0}, {"date": "2026-04-09", "close": 287.25, "volume": 108488.0}, {"date": "2026-04-10", "close": 290.54, "volume": 84812.0}, {"date": "2026-04-13", "close": 298.34, "volume": 123306.0}, {"date": "2026-04-14", "close": 307.02, "volume": 154187.0}, {"date": "2026-04-15", "close": 285.35, "volume": 175818.0}, {"date": "2026-04-16", "close": 274.55, "volume": 267139.0}, {"date": "2026-04-17", "close": 290.34, "volume": 283282.0}, {"date": "2026-04-20", "close": 297.6, "volume": 81891.0}, {"date": "2026-04-21", "close": 300.29, "volume": 124545.0}, {"date": "2026-04-22", "close": 290.64, "volume": 136887.0}, {"date": "2026-04-23", "close": 295.7, "volume": 74868.0}, {"date": "2026-04-24", "close": 296.18, "volume": 105482.0}, {"date": "2026-04-27", "close": 298.92, "volume": 103292.0}, {"date": "2026-04-28", "close": 291.62, "volume": 113876.0}, {"date": "2026-04-29", "close": 285.88, "volume": 77521.0}, {"date": "2026-04-30", "close": 291.2, "volume": 107680.0}, {"date": "2026-05-01", "close": 287.15, "volume": 76871.0}, {"date": "2026-05-04", "close": 278.18, "volume": 136478.0}, {"date": "2026-05-05", "close": 274.37, "volume": 130855.0}, {"date": "2026-05-06", "close": 281.13, "volume": 132852.0}, {"date": "2026-05-07", "close": 277.76, "volume": 100878.0}, {"date": "2026-05-08", "close": 271.52, "volume": 147624.0}, {"date": "2026-05-11", "close": 274.09, "volume": 141601.0}, {"date": "2026-05-12", "close": 261.47, "volume": 197172.0}, {"date": "2026-05-13", "close": 259.87, "volume": 198314.0}, {"date": "2026-05-14", "close": 265.14, "volume": 126782.0}, {"date": "2026-05-15", "close": 255.97, "volume": 84238.0}, {"date": "2026-05-18", "close": 260.2, "volume": 123195.0}, {"date": "2026-05-19", "close": 255.51, "volume": 127012.0}, {"date": "2026-05-20", "close": 262.82, "volume": 84873.0}, {"date": "2026-05-21", "close": 262.72, "volume": 107734.0}, {"date": "2026-05-22", "close": 278.0, "volume": 170771.0}, {"date": "2026-05-26", "close": 279.59, "volume": 260148.0}, {"date": "2026-05-27", "close": 289.18, "volume": 129273.0}, {"date": "2026-05-28", "close": 284.28, "volume": 96240.0}, {"date": "2026-05-29", "close": 276.97, "volume": 153659.0}, {"date": "2026-06-01", "close": 268.29, "volume": 129785.0}, {"date": "2026-06-02", "close": 271.63, "volume": 94511.0}, {"date": "2026-06-03", "close": 271.18, "volume": 118210.0}, {"date": "2026-06-04", "close": 269.72, "volume": 80499.0}, {"date": "2026-06-05", "close": 266.37, "volume": 122790.0}, {"date": "2026-06-08", "close": 267.29, "volume": 92860.0}, {"date": "2026-06-09", "close": 278.21, "volume": 148795.0}, {"date": "2026-06-10", "close": 265.76, "volume": 158380.0}, {"date": "2026-06-11", "close": 274.62, "volume": 191431.0}, {"date": "2026-06-12", "close": 272.07, "volume": 140772.0}, {"date": "2026-06-15", "close": 272.66, "volume": 166727.0}, {"date": "2026-06-16", "close": 275.26, "volume": 108264.0}, {"date": "2026-06-17", "close": 270.7, "volume": 162298.0}, {"date": "2026-06-18", "close": 279.94, "volume": 281672.0}, {"date": "2026-06-22", "close": 274.36, "volume": 82499.0}, {"date": "2026-06-23", "close": 268.76, "volume": 102000.0}, {"date": "2026-06-24", "close": 280.46, "volume": 159781.0}, {"date": "2026-06-25", "close": 288.19, "volume": 96619.0}, {"date": "2026-06-26", "close": 282.61, "volume": 318739.0}, {"date": "2026-06-29", "close": 270.22, "volume": 165201.0}, {"date": "2026-06-30", "close": 278.3, "volume": 117048.0}, {"date": "2026-07-01", "close": 273.26, "volume": 157537.0}, {"date": "2026-07-02", "close": 276.12, "volume": 105148.0}, {"date": "2026-07-06", "close": 280.05, "volume": 92571.0}, {"date": "2026-07-07", "close": 271.53, "volume": 95418.0}, {"date": "2026-07-08", "close": 271.39, "volume": 255214.0}, {"date": "2026-07-09", "close": 272.11, "volume": 100381.0}, {"date": "2026-07-10", "close": 280.94, "volume": 109826.0}, {"date": "2026-07-13", "close": 283.06, "volume": 151868.0}, {"date": "2026-07-14", "close": 292.85, "volume": 152914.0}, {"date": "2026-07-15", "close": 294.1, "volume": 132775.0}, {"date": "2026-07-16", "close": 300.67, "volume": 132451.0}, {"date": "2026-07-17", "close": 279.27, "volume": 314125.0}, {"date": "2026-07-20", "close": 275.21, "volume": 140326.0}, {"date": "2026-07-21", "close": 277.03, "volume": 182379.0}, {"date": "2026-07-22", "close": 282.29, "volume": 125824.0}, {"date": "2026-07-23", "close": 290.29, "volume": 206340.0}, {"date": "2026-07-24", "close": 289.18, "volume": 117072.0}, {"date": "2026-07-27", "close": 293.43, "volume": 141427.0}, {"date": "2026-07-28", "close": 298.93, "volume": 124075.0}, {"date": "2026-07-29", "close": 272.61, "volume": 280258.0}, {"date": "2026-07-30", "close": 313.4, "volume": 224187.0}, {"date": "2026-07-31", "close": 318.93, "volume": 211210.0}, {"date": "2026-08-03", "close": 343.84, "volume": 258724.0}, {"date": "2026-08-04", "close": 349.31, "volume": 225001.0}, {"date": "2026-08-05", "close": 346.03, "volume": 253135.0}, {"date": "2026-08-06", "close": 347.72, "volume": 224404.0}, {"date": "2026-08-07", "close": 350.68, "volume": 113407.0}], "refreshing": true}