{"ticker": "GNRC", "overview": {"cik": "1474735", "ticker": "GNRC", "name": "GENERAC HOLDINGS INC.", "industry": "Motors & Generators", "country": "United States", "sic": "3621", "announcements": [{"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001437749-26-032333", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032193", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007284", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007254", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031907", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007208", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007175", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001437749-26-030749", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001437749-26-030747", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007024", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007021", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001437749-26-030550", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-030003", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006776", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029645", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029526", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006574", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026804", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005778", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026286", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005643", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025729", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025727", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025722", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025719", "price_sensitive": false}]}, "description": "GENERAC HOLDINGS INC. trades as GNRC on the NYSE and is registered in the United States, classified under Motors & Generators (SIC 3621). Privy Trades holds 34 insider filings for the company, from August 2026 to September 2026. Across those, 3 insiders disclosed 3 sales totalling $1.11M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1111554.1, "net": -1111554.1, "insiders": 3, "first_date": "2026-08-07", "last_date": "2026-09-08"}, "metrics": {"ticker": "GNRC", "has_prices": true, "as_of": "2026-10-26", "last": 189.23, "prev_close": 186.92, "change": 2.3100000000000023, "change_pct": 0.012358228118981395, "session_volume": 1052918.0, "vwap_5": 191.6254860924951, "vwap_20": 207.03062522872958, "vwap_60": 203.0935730300676, "vwap_250": 202.53424795422225, "high_52w": 295.54, "low_52w": 136.37, "avg_volume_20": 1046951.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-030003", "src": "INSIDERS", "ticker": "GNRC", "cik": "1474735", "company": "GENERAC HOLDINGS INC.", "company_raw": "GENERAC HOLDINGS INC.", "who": "Norman P. Taffe", "who_key": "Taffe Norman P", "role": "President Generac Home", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75481.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "President trims $75K of GNRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1474735/000143774926030003/0001437749-26-030003-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001437749-26-029645", "src": "INSIDERS", "ticker": "GNRC", "cik": "1474735", "company": "GENERAC HOLDINGS INC.", "company_raw": "GENERAC HOLDINGS INC.", "who": "Norman P. Taffe", "who_key": "Taffe Norman P", "role": "President Generac Home", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 712557.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "President files routine paperwork on GNRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474735/000143774926029645/0001437749-26-029645-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001437749-26-029526", "src": "INSIDERS", "ticker": "GNRC", "cik": "1474735", "company": "GENERAC HOLDINGS INC.", "company_raw": "GENERAC HOLDINGS INC.", "who": "Aaron Jagdfeld", "who_key": "Jagdfeld Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 911050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "CEO offloads $911K of GNRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1483001/000143774926029526/0001437749-26-029526-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001437749-26-026804", "src": "INSIDERS", "ticker": "GNRC", "cik": "1474735", "company": "GENERAC HOLDINGS INC.", "company_raw": "GENERAC HOLDINGS INC.", "who": "Kyle Andrew Raabe", "who_key": "Raabe Kyle Andrew", "role": "President, Home Power Gen.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 125023.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "President sells $125K of GNRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1851000/000143774926026804/0001437749-26-026804-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001437749-26-025722", "src": "INSIDERS", "ticker": "GNRC", "cik": "1474735", "company": "GENERAC HOLDINGS INC.", "company_raw": "GENERAC HOLDINGS INC.", "who": "Bennett J. Morgan", "who_key": "Morgan Bennett J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32564.219999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on GNRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474735/000143774926025722/0001437749-26-025722-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001437749-26-025727", "src": "INSIDERS", "ticker": "GNRC", "cik": "1474735", "company": "GENERAC HOLDINGS INC.", "company_raw": "GENERAC HOLDINGS INC.", "who": "Dominick P. Zarcone", "who_key": "Zarcone Dominick P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25109.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on GNRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635955/000143774926025727/0001437749-26-025727-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001437749-26-025729", "src": "INSIDERS", "ticker": "GNRC", "cik": "1474735", "company": "GENERAC HOLDINGS INC.", "company_raw": "GENERAC HOLDINGS INC.", "who": "Andrew Lampereur", "who_key": "LAMPEREUR ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31387.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motors & Generators", "country": "United States", "headline": "Director files routine paperwork on GNRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474735/000143774926025729/0001437749-26-025729-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002100119-26-000516", "src": "13DG", "ticker": "GNRC", "cik": "1474735", "company": "GENERAC HOLDINGS INC.", "company_raw": "GENERAC HOLDINGS INC.", "who": "Generac Holdings Inc.", "who_key": "GENERAC HOLDINGS 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": "Motors & Generators", "country": "United States", "headline": "GENERAC HOLDINGS INC. crosses 5% of GNRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1474735/0002100119-26-000516-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "HOUSE-2025-20030238-T21", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "S O: JP Morgan Brokerage Account\nGenerac Holdlings Inc. Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826070}, {"id": "HOUSE-2025-20030296-T49", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "rrill Lynch Tax Efficient Core\nJT Generac Holdlings Inc. Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836150}, {"id": "HOUSE-2023-20022212-T2", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "options; Strike price $102; Expires 12/16/2022\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin sells GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022212.pdf", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035670}, {"id": "HOUSE-2023-20022212-T1", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": ",001 -\n$50,000\nF S: New\nS O: Brokerage Account\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin sells GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022212.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047190}, {"id": "HOUSE-2023-20022212-T0", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "te Notification\nDate\nAmount Cap.\nGains >\n$200?\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin buys GNRC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022212.pdf", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057270}, {"id": "HOUSE-2022-20022086-T5", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": ",001 -\n$50,000\nF S: New\nS O: Brokerage Account\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02", "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. James R. Langevin buys GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022086.pdf", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065910}, {"id": "HOUSE-2022-20021165-T76", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "ational Securities- Advisor Discretion Account\nGenerac Holdlings Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi offloads GNRC ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086070}, {"id": "HOUSE-2022-20021929-T8", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "ll options; Strike price $50; Expires 10/28/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin sells GNRC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021929.pdf", "trade_date": "2022-10-20", "timestamp": "2022-10-20", "mins": 2123510}, {"id": "HOUSE-2022-20021929-T9", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": ",001 -\n$50,000\nF S: New\nS O: Brokerage Account\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin sells GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021929.pdf", "trade_date": "2022-10-03", "timestamp": "2022-10-03", "mins": 2147990}, {"id": "HOUSE-2022-20021812-T5", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "ll options; Strike price $57; Expires 10/07/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin sells GNRC ($15,001)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021812.pdf", "trade_date": "2022-09-28", "timestamp": "2022-09-28", "mins": 2155190}, {"id": "HOUSE-2022-20021812-T6", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "$200?\n$50,000\nF S: New\nS O: Brokerage Account\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "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. James R. Langevin buys GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021812.pdf", "trade_date": "2022-09-20", "timestamp": "2022-09-20", "mins": 2166710}, {"id": "HOUSE-2022-20021338-T9", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "l options; Strike price $250; Expires 06/17/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "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. James R. Langevin buys GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021338.pdf", "trade_date": "2022-06-10", "timestamp": "2022-06-10", "mins": 2313590}, {"id": "HOUSE-2022-20021338-T7", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "ll options; Strike price $75; Expires 07/01/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin sells GNRC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021338.pdf", "trade_date": "2022-06-02", "timestamp": "2022-06-02", "mins": 2325110}, {"id": "HOUSE-2022-20021338-T8", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "l options; Strike price $230; Expires 06/17/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin sells GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021338.pdf", "trade_date": "2022-06-02", "timestamp": "2022-06-02", "mins": 2325110}, {"id": "HOUSE-2022-20021156-T11", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "l options; Strike price $210; Expires 06/17/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin sells GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021156.pdf", "trade_date": "2022-05-25", "timestamp": "2022-05-25", "mins": 2336630}, {"id": "HOUSE-2022-20021156-T10", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "l options; Strike price $210; Expires 06/17/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin sells GNRC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021156.pdf", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339510}, {"id": "HOUSE-2022-20021156-T9", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": ",001 -\n$50,000\nF S: New\nS O: Brokerage Account\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin buys GNRC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021156.pdf", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356790}, {"id": "HOUSE-2022-20020732-T6", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "te Notification\nDate\nAmount Cap.\nGains >\n$200?\nGenerac Holdlings Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi files a buy in GNRC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365430}, {"id": "HOUSE-2022-20020955-T3", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "l options; Strike price $250; Expires 06/17/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "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. James R. Langevin buys GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020955.pdf", "trade_date": "2022-04-21", "timestamp": "2022-04-21", "mins": 2385590}, {"id": "HOUSE-2022-20020955-T2", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "l options; Strike price $280; Expires 06/17/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "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. James R. Langevin buys GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020955.pdf", "trade_date": "2022-04-14", "timestamp": "2022-04-14", "mins": 2395670}, {"id": "HOUSE-2022-20020955-T1", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "l options; Strike price $125; Expires 05/20/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02 \u00b7 options", "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. James R. Langevin buys GNRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020955.pdf", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399990}, {"id": "HOUSE-2022-20020774-T4", "src": "CONGRESS", "ticker": "GNRC", "cik": "", "company": "GENERAC HOLDINGS INC.", "company_raw": "l options; Strike price $350; Expires 04/14/22\nGenerac Holdlings Inc.", "who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James R. Langevin buys GNRC ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020774.pdf", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415830}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000516", "src": "13DG", "ticker": "GNRC", "cik": "1474735", "company": "GENERAC HOLDINGS INC.", "company_raw": "GENERAC HOLDINGS INC.", "who": "Generac Holdings Inc.", "who_key": "GENERAC HOLDINGS 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": "Motors & Generators", "country": "United States", "headline": "GENERAC HOLDINGS INC. crosses 5% of GNRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1474735/0002100119-26-000516-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "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": "Generac Holdlings Inc. Common Stock", "new_value": "GENERAC HOLDINGS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001474735", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001474735", "applied": 1, "detected_at": "2026-10-24T19:05:30.148874"}]}, "key_people": [{"who": "Aaron Jagdfeld", "who_key": "Jagdfeld Aaron", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 911050.0, "net": -911050.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 911050.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1483001/000143774926029526/0001437749-26-029526-index.htm"}], "latest": {"action": "SELL", "amount": 911050.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1483001/000143774926029526/0001437749-26-029526-index.htm"}}, {"who": "Hon. James R. Langevin", "who_key": "Hon. James R. Langevin", "role": "House \u00b7 RI02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 136009.0, "sold": 51009.0, "net": 85000.0, "trades": 19, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022212.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022212.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-12-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022212.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022086.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-10-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021929.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021929.pdf"}, {"action": "SELL", "amount": 0, "date": "2022-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021812.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021812.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021338.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021156.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021156.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021156.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020955.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020955.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020955.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2022-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020774.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020774.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022212.pdf"}}, {"who": "Kyle Andrew Raabe", "who_key": "Raabe Kyle Andrew", "role": "President, Home Power Gen.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 125023.1, "net": -125023.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125023.1, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851000/000143774926026804/0001437749-26-026804-index.htm"}], "latest": {"action": "SELL", "amount": 125023.1, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1851000/000143774926026804/0001437749-26-026804-index.htm"}}, {"who": "Norman P. Taffe", "who_key": "Taffe Norman P", "role": "President Generac Home", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 75481.0, "net": -75481.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75481.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474735/000143774926030003/0001437749-26-030003-index.htm"}], "latest": {"action": "SELL", "amount": 75481.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474735/000143774926030003/0001437749-26-030003-index.htm"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 1001.0, "net": 29001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [{"date": "2026-08-07", "net": -125023.1}, {"date": "2026-09-01", "net": -911050.0}, {"date": "2026-09-08", "net": -75481.0}], "announcements": [{"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001437749-26-032333", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001437749-26-032193", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007284", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007254", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001437749-26-031907", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007208", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007175", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001437749-26-030749", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001437749-26-030747", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007024", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007021", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001437749-26-030550", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-030003", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006776", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029645", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029526", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006574", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026804", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005778", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026286", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005643", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025729", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025727", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025722", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025719", "price_sensitive": false}], "performance": {"ticker": "GNRC", "has_prices": true, "summary": {"n": 12, "avg": -0.0699026830966015, "win_rate": 0.25, "best": 0.9589026915113872, "worst": -0.5369613624684954, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 15001.0, "date": "2022-12-05", "score": 0.0, "ref_price": 96.6, "return": 0.9589026915113872}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 1001.0, "date": "2022-11-29", "score": 0.0, "ref_price": 100.66, "return": 0.879892708126366}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02 \u00b7 options", "amount": 1001.0, "date": "2022-09-20", "score": 0.0, "ref_price": 183.49, "return": 0.03128235871164631}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02 \u00b7 options", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 261.5, "return": -0.27636711281070747}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02 \u00b7 options", "amount": 15001.0, "date": "2022-05-11", "score": 0.0, "ref_price": 204.62, "return": -0.0752125891897176}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-05-05", "score": 0.0, "ref_price": 260.52, "return": -0.27364501765699367}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02 \u00b7 options", "amount": 1001.0, "date": "2022-04-21", "score": 0.0, "ref_price": 241.0, "return": -0.2148132780082988}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02 \u00b7 options", "amount": 1001.0, "date": "2022-04-14", "score": 0.0, "ref_price": 251.19, "return": -0.2466658704566265}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02 \u00b7 options", "amount": 1001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 277.4, "return": -0.3178442682047585}, {"who": "Hon. James R. Langevin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 RI02", "amount": 100001.0, "date": "2022-03-31", "score": 0.0, "ref_price": 297.26, "return": -0.3634192289578147}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 317.49, "return": -0.40398122775520495}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 408.67, "return": -0.5369613624684954}]}, "price_series": [{"date": "2016-10-26", "close": 37.85, "volume": 1359045.0}, {"date": "2016-10-27", "close": 38.3, "volume": 643334.0}, {"date": "2016-10-28", "close": 38.34, "volume": 571008.0}, {"date": "2016-10-31", "close": 38.09, "volume": 489174.0}, {"date": "2016-11-01", "close": 36.87, "volume": 684399.0}, {"date": "2016-11-02", "close": 36.71, "volume": 786578.0}, {"date": "2016-11-03", "close": 36.83, "volume": 435870.0}, {"date": "2016-11-04", "close": 37.19, "volume": 445090.0}, {"date": "2016-11-07", "close": 38.4, "volume": 688130.0}, {"date": "2016-11-08", "close": 37.9, "volume": 466926.0}, {"date": "2016-11-09", "close": 39.98, "volume": 901331.0}, {"date": "2016-11-10", "close": 40.29, "volume": 1309899.0}, {"date": "2016-11-11", "close": 40.01, "volume": 822287.0}, {"date": "2016-11-14", "close": 40.87, "volume": 1111286.0}, {"date": "2016-11-15", "close": 41.09, "volume": 597009.0}, {"date": "2016-11-16", "close": 40.98, "volume": 599030.0}, {"date": "2016-11-17", "close": 41.41, "volume": 635645.0}, {"date": "2016-11-18", "close": 41.34, "volume": 620039.0}, {"date": "2016-11-21", "close": 41.06, "volume": 463962.0}, {"date": "2016-11-22", "close": 41.49, "volume": 358696.0}, {"date": "2016-11-23", "close": 42.09, "volume": 407545.0}, {"date": "2016-11-25", "close": 42.0, "volume": 168901.0}, {"date": "2016-11-28", "close": 41.57, "volume": 345687.0}, {"date": "2016-11-29", "close": 40.79, "volume": 475734.0}, {"date": "2016-11-30", "close": 40.98, "volume": 353546.0}, {"date": "2016-12-01", "close": 41.13, "volume": 447761.0}, {"date": "2016-12-02", "close": 41.16, "volume": 534679.0}, {"date": "2016-12-05", "close": 41.6, "volume": 354725.0}, {"date": "2016-12-06", "close": 42.4, "volume": 338014.0}, {"date": "2016-12-07", "close": 43.49, "volume": 497929.0}, {"date": "2016-12-08", "close": 42.97, "volume": 410281.0}, {"date": "2016-12-09", "close": 42.95, "volume": 298344.0}, {"date": "2016-12-12", "close": 42.61, "volume": 417925.0}, {"date": "2016-12-13", "close": 41.56, "volume": 904309.0}, {"date": "2016-12-14", "close": 40.84, "volume": 290753.0}, {"date": "2016-12-15", "close": 41.59, "volume": 450904.0}, {"date": "2016-12-16", "close": 41.48, "volume": 755450.0}, {"date": "2016-12-19", "close": 41.39, "volume": 350720.0}, {"date": "2016-12-20", "close": 42.49, "volume": 309094.0}, {"date": "2016-12-21", "close": 42.3, "volume": 243828.0}, {"date": "2016-12-22", "close": 42.08, "volume": 292507.0}, {"date": "2016-12-23", "close": 42.09, "volume": 170012.0}, {"date": "2016-12-27", "close": 42.13, "volume": 221019.0}, {"date": "2016-12-28", "close": 41.21, "volume": 280519.0}, {"date": "2016-12-29", "close": 41.12, "volume": 182810.0}, {"date": "2016-12-30", "close": 40.74, "volume": 264967.0}, {"date": "2017-01-03", "close": 41.94, "volume": 372117.0}, {"date": "2017-01-04", "close": 42.0, "volume": 299782.0}, {"date": "2017-01-05", "close": 41.12, "volume": 404074.0}, {"date": "2017-01-06", "close": 40.71, "volume": 312156.0}, {"date": "2017-01-09", "close": 40.29, "volume": 248288.0}, {"date": "2017-01-10", "close": 40.78, "volume": 654150.0}, {"date": "2017-01-11", "close": 40.62, "volume": 218400.0}, {"date": "2017-01-12", "close": 40.91, "volume": 452080.0}, {"date": "2017-01-13", "close": 37.99, "volume": 1252872.0}, {"date": "2017-01-17", "close": 37.75, "volume": 483949.0}, {"date": "2017-01-18", "close": 37.86, "volume": 321463.0}, {"date": "2017-01-19", "close": 38.36, "volume": 406857.0}, {"date": "2017-01-20", "close": 38.6, "volume": 394034.0}, {"date": "2017-01-23", "close": 38.69, "volume": 363135.0}, {"date": "2017-01-24", "close": 40.05, "volume": 332490.0}, {"date": "2017-01-25", "close": 40.45, "volume": 532086.0}, {"date": "2017-01-26", "close": 40.69, "volume": 270484.0}, {"date": "2017-01-27", "close": 40.31, "volume": 188612.0}, {"date": "2017-01-30", "close": 39.88, "volume": 631419.0}, {"date": "2017-01-31", "close": 40.26, "volume": 310889.0}, {"date": "2017-02-01", "close": 40.25, "volume": 546918.0}, {"date": "2017-02-02", "close": 40.22, "volume": 313265.0}, {"date": "2017-02-03", "close": 40.6, "volume": 364381.0}, {"date": "2017-02-06", "close": 40.55, "volume": 194760.0}, {"date": "2017-02-07", "close": 41.29, "volume": 405439.0}, {"date": "2017-02-08", "close": 40.79, "volume": 385163.0}, {"date": "2017-02-09", "close": 41.79, "volume": 335036.0}, {"date": "2017-02-10", "close": 42.21, "volume": 434160.0}, {"date": "2017-02-13", "close": 42.64, "volume": 419734.0}, {"date": "2017-02-14", "close": 39.8, "volume": 1472513.0}, {"date": "2017-02-15", "close": 40.5, "volume": 638878.0}, {"date": "2017-02-16", "close": 40.16, "volume": 531710.0}, {"date": "2017-02-17", "close": 40.45, "volume": 734835.0}, {"date": "2017-02-21", "close": 40.34, "volume": 374333.0}, {"date": "2017-02-22", "close": 40.74, "volume": 483798.0}, {"date": "2017-02-23", "close": 40.07, "volume": 341368.0}, {"date": "2017-02-24", "close": 39.3, "volume": 304414.0}, {"date": "2017-02-27", "close": 39.87, "volume": 426063.0}, {"date": "2017-02-28", "close": 39.04, "volume": 383936.0}, {"date": "2017-03-01", "close": 39.83, "volume": 422606.0}, {"date": "2017-03-02", "close": 39.67, "volume": 309231.0}, {"date": "2017-03-03", "close": 39.47, "volume": 220835.0}, {"date": "2017-03-06", "close": 39.55, "volume": 253383.0}, {"date": "2017-03-07", "close": 39.18, "volume": 223571.0}, {"date": "2017-03-08", "close": 38.66, "volume": 185312.0}, {"date": "2017-03-09", "close": 38.38, "volume": 140598.0}, {"date": "2017-03-10", "close": 38.66, "volume": 232337.0}, {"date": "2017-03-13", "close": 39.17, "volume": 785371.0}, {"date": "2017-03-14", "close": 37.99, "volume": 486808.0}, {"date": "2017-03-15", "close": 38.74, "volume": 375886.0}, {"date": "2017-03-16", "close": 38.52, "volume": 182081.0}, {"date": "2017-03-17", "close": 38.46, "volume": 398170.0}, {"date": "2017-03-20", "close": 38.07, "volume": 328823.0}, {"date": "2017-03-21", "close": 36.79, "volume": 402491.0}, {"date": "2017-03-22", "close": 37.01, "volume": 514546.0}, {"date": "2017-03-23", "close": 37.32, "volume": 288801.0}, {"date": "2017-03-24", "close": 37.31, "volume": 270513.0}, {"date": "2017-03-27", "close": 37.49, "volume": 463611.0}, {"date": "2017-03-28", "close": 37.51, "volume": 434985.0}, {"date": "2017-03-29", "close": 37.4, "volume": 477945.0}, {"date": "2017-03-30", "close": 37.51, "volume": 348018.0}, {"date": "2017-03-31", "close": 37.28, "volume": 791358.0}, {"date": "2017-04-03", "close": 37.03, "volume": 440899.0}, {"date": "2017-04-04", "close": 36.92, "volume": 258588.0}, {"date": "2017-04-05", "close": 34.79, "volume": 857361.0}, {"date": "2017-04-06", "close": 35.77, "volume": 559212.0}, {"date": "2017-04-07", "close": 35.89, "volume": 317247.0}, {"date": "2017-04-10", "close": 36.19, "volume": 329462.0}, {"date": "2017-04-11", "close": 36.61, "volume": 432632.0}, {"date": "2017-04-12", "close": 35.6, "volume": 358303.0}, {"date": "2017-04-13", "close": 35.05, "volume": 411493.0}, {"date": "2017-04-17", "close": 35.75, "volume": 638802.0}, {"date": "2017-04-18", "close": 35.69, "volume": 617216.0}, {"date": "2017-04-19", "close": 35.5, "volume": 315397.0}, {"date": "2017-04-20", "close": 35.97, "volume": 523344.0}, {"date": "2017-04-21", "close": 35.99, "volume": 762240.0}, {"date": "2017-04-24", "close": 36.72, "volume": 404995.0}, {"date": "2017-04-25", "close": 37.13, "volume": 344162.0}, {"date": "2017-04-26", "close": 37.29, "volume": 468518.0}, {"date": "2017-04-27", "close": 36.23, "volume": 515074.0}, {"date": "2017-04-28", "close": 35.17, "volume": 666095.0}, {"date": "2017-05-01", "close": 35.54, "volume": 481804.0}, {"date": "2017-05-02", "close": 35.8, "volume": 443795.0}, {"date": "2017-05-03", "close": 35.3, "volume": 515456.0}, {"date": "2017-05-04", "close": 35.68, "volume": 308550.0}, {"date": "2017-05-05", "close": 36.08, "volume": 277767.0}, {"date": "2017-05-08", "close": 36.02, "volume": 176971.0}, {"date": "2017-05-09", "close": 36.03, "volume": 312159.0}, {"date": "2017-05-10", "close": 35.94, "volume": 279105.0}, {"date": "2017-05-11", "close": 36.02, "volume": 313110.0}, {"date": "2017-05-12", "close": 35.14, "volume": 291521.0}, {"date": "2017-05-15", "close": 35.75, "volume": 267165.0}, {"date": "2017-05-16", "close": 35.64, "volume": 313006.0}, {"date": "2017-05-17", "close": 35.05, "volume": 463652.0}, {"date": "2017-05-18", "close": 34.91, "volume": 428969.0}, {"date": "2017-05-19", "close": 35.22, "volume": 291374.0}, {"date": "2017-05-22", "close": 35.09, "volume": 263775.0}, {"date": "2017-05-23", "close": 35.18, "volume": 270425.0}, {"date": "2017-05-24", "close": 34.93, "volume": 484888.0}, {"date": "2017-05-25", "close": 34.75, "volume": 388834.0}, {"date": "2017-05-26", "close": 34.83, "volume": 281216.0}, {"date": "2017-05-30", "close": 34.52, "volume": 358694.0}, {"date": "2017-05-31", "close": 34.65, "volume": 336281.0}, {"date": "2017-06-01", "close": 35.92, "volume": 326450.0}, {"date": "2017-06-02", "close": 35.95, "volume": 308554.0}, {"date": "2017-06-05", "close": 35.63, "volume": 215540.0}, {"date": "2017-06-06", "close": 35.4, "volume": 213655.0}, {"date": "2017-06-07", "close": 35.33, "volume": 336691.0}, {"date": "2017-06-08", "close": 35.35, "volume": 572307.0}, {"date": "2017-06-09", "close": 36.28, "volume": 403338.0}, {"date": "2017-06-12", "close": 36.03, "volume": 323785.0}, {"date": "2017-06-13", "close": 36.06, "volume": 260617.0}, {"date": "2017-06-14", "close": 35.99, "volume": 385774.0}, {"date": "2017-06-15", "close": 36.0, "volume": 184163.0}, {"date": "2017-06-16", "close": 35.6, "volume": 424906.0}, {"date": "2017-06-19", "close": 36.09, "volume": 336872.0}, {"date": "2017-06-20", "close": 35.65, "volume": 223210.0}, {"date": "2017-06-21", "close": 35.37, "volume": 260975.0}, {"date": "2017-06-22", "close": 35.53, "volume": 181081.0}, {"date": "2017-06-23", "close": 35.9, "volume": 326114.0}, {"date": "2017-06-26", "close": 35.59, "volume": 286370.0}, {"date": "2017-06-27", "close": 35.43, "volume": 292985.0}, {"date": "2017-06-28", "close": 35.75, "volume": 298728.0}, {"date": "2017-06-29", "close": 36.15, "volume": 569613.0}, {"date": "2017-06-30", "close": 36.13, "volume": 318243.0}, {"date": "2017-07-03", "close": 36.59, "volume": 197065.0}, {"date": "2017-07-05", "close": 36.75, "volume": 291703.0}, {"date": "2017-07-06", "close": 36.03, "volume": 298072.0}, {"date": "2017-07-07", "close": 36.14, "volume": 209883.0}, {"date": "2017-07-10", "close": 36.15, "volume": 416454.0}, {"date": "2017-07-11", "close": 35.91, "volume": 188194.0}, {"date": "2017-07-12", "close": 35.95, "volume": 268882.0}, {"date": "2017-07-13", "close": 35.92, "volume": 242285.0}, {"date": "2017-07-14", "close": 36.03, "volume": 135736.0}, {"date": "2017-07-17", "close": 36.2, "volume": 181399.0}, {"date": "2017-07-18", "close": 36.2, "volume": 187892.0}, {"date": "2017-07-19", "close": 36.65, "volume": 211029.0}, {"date": "2017-07-20", "close": 36.81, "volume": 240734.0}, {"date": "2017-07-21", "close": 36.37, "volume": 315717.0}, {"date": "2017-07-24", "close": 36.49, "volume": 276109.0}, {"date": "2017-07-25", "close": 36.54, "volume": 209566.0}, {"date": "2017-07-26", "close": 36.17, "volume": 252082.0}, {"date": "2017-07-27", "close": 36.19, "volume": 134083.0}, {"date": "2017-07-28", "close": 36.06, "volume": 164660.0}, {"date": "2017-07-31", "close": 35.97, "volume": 259591.0}, {"date": "2017-08-01", "close": 36.85, "volume": 663531.0}, {"date": "2017-08-02", "close": 37.35, "volume": 613607.0}, {"date": "2017-08-03", "close": 37.76, "volume": 539951.0}, {"date": "2017-08-04", "close": 38.22, "volume": 282117.0}, {"date": "2017-08-07", "close": 38.35, "volume": 516070.0}, {"date": "2017-08-08", "close": 38.64, "volume": 517607.0}, {"date": "2017-08-09", "close": 38.31, "volume": 375373.0}, {"date": "2017-08-10", "close": 37.35, "volume": 299043.0}, {"date": "2017-08-11", "close": 37.39, "volume": 399635.0}, {"date": "2017-08-14", "close": 37.66, "volume": 168512.0}, {"date": "2017-08-15", "close": 37.13, "volume": 178476.0}, {"date": "2017-08-16", "close": 37.24, "volume": 218837.0}, {"date": "2017-08-17", "close": 36.35, "volume": 195740.0}, {"date": "2017-08-18", "close": 36.41, "volume": 248472.0}, {"date": "2017-08-21", "close": 36.68, "volume": 193029.0}, {"date": "2017-08-22", "close": 37.24, "volume": 215160.0}, {"date": "2017-08-23", "close": 36.19, "volume": 200951.0}, {"date": "2017-08-24", "close": 37.7, "volume": 719880.0}, {"date": "2017-08-25", "close": 38.59, "volume": 845763.0}, {"date": "2017-08-28", "close": 38.06, "volume": 1066309.0}, {"date": "2017-08-29", "close": 37.8, "volume": 561442.0}, {"date": "2017-08-30", "close": 39.45, "volume": 691255.0}, {"date": "2017-08-31", "close": 40.38, "volume": 792977.0}, {"date": "2017-09-01", "close": 40.66, "volume": 639039.0}, {"date": "2017-09-05", "close": 42.05, "volume": 1321143.0}, {"date": "2017-09-06", "close": 43.59, "volume": 1598356.0}, {"date": "2017-09-07", "close": 42.85, "volume": 2367990.0}, {"date": "2017-09-08", "close": 41.8, "volume": 1751032.0}, {"date": "2017-09-11", "close": 41.91, "volume": 1365416.0}, {"date": "2017-09-12", "close": 43.42, "volume": 1160698.0}, {"date": "2017-09-13", "close": 42.97, "volume": 939745.0}, {"date": "2017-09-14", "close": 43.16, "volume": 610509.0}, {"date": "2017-09-15", "close": 45.28, "volume": 2011497.0}, {"date": "2017-09-18", "close": 46.06, "volume": 1111777.0}, {"date": "2017-09-19", "close": 46.15, "volume": 521134.0}, {"date": "2017-09-20", "close": 45.93, "volume": 813706.0}, {"date": "2017-09-21", "close": 45.0, "volume": 615312.0}, {"date": "2017-09-22", "close": 45.38, "volume": 538304.0}, {"date": "2017-09-25", "close": 45.42, "volume": 380171.0}, {"date": "2017-09-26", "close": 45.11, "volume": 297940.0}, {"date": "2017-09-27", "close": 45.5, "volume": 525063.0}, {"date": "2017-09-28", "close": 45.62, "volume": 480677.0}, {"date": "2017-09-29", "close": 45.93, "volume": 487922.0}, {"date": "2017-10-02", "close": 48.62, "volume": 975661.0}, {"date": "2017-10-03", "close": 48.68, "volume": 512914.0}, {"date": "2017-10-04", "close": 48.74, "volume": 366921.0}, {"date": "2017-10-05", "close": 48.73, "volume": 631715.0}, {"date": "2017-10-06", "close": 49.03, "volume": 364884.0}, {"date": "2017-10-09", "close": 48.73, "volume": 423619.0}, {"date": "2017-10-10", "close": 48.92, "volume": 324509.0}, {"date": "2017-10-11", "close": 49.09, "volume": 350690.0}, {"date": "2017-10-12", "close": 49.88, "volume": 819015.0}, {"date": "2017-10-13", "close": 50.58, "volume": 359706.0}, {"date": "2017-10-16", "close": 50.89, "volume": 463128.0}, {"date": "2017-10-17", "close": 50.49, "volume": 808010.0}, {"date": "2017-10-18", "close": 50.0, "volume": 753135.0}, {"date": "2017-10-19", "close": 49.35, "volume": 665979.0}, {"date": "2017-10-20", "close": 50.61, "volume": 452429.0}, {"date": "2017-10-23", "close": 50.86, "volume": 435344.0}, {"date": "2017-10-24", "close": 51.63, "volume": 392004.0}, {"date": "2017-10-25", "close": 51.69, "volume": 456800.0}, {"date": "2017-10-26", "close": 52.0, "volume": 486203.0}, {"date": "2017-10-27", "close": 51.98, "volume": 433512.0}, {"date": "2017-10-30", "close": 51.95, "volume": 413735.0}, {"date": "2017-10-31", "close": 52.09, "volume": 570596.0}, {"date": "2017-11-01", "close": 50.34, "volume": 1433813.0}, {"date": "2017-11-02", "close": 51.3, "volume": 830363.0}, {"date": "2017-11-03", "close": 50.2, "volume": 546157.0}, {"date": "2017-11-06", "close": 50.6, "volume": 369937.0}, {"date": "2017-11-07", "close": 49.31, "volume": 398640.0}, {"date": "2017-11-08", "close": 49.3, "volume": 591499.0}, {"date": "2017-11-09", "close": 48.91, "volume": 416482.0}, {"date": "2017-11-10", "close": 49.84, "volume": 493353.0}, {"date": "2017-11-13", "close": 49.73, "volume": 479761.0}, {"date": "2017-11-14", "close": 49.54, "volume": 373469.0}, {"date": "2017-11-15", "close": 49.4, "volume": 361746.0}, {"date": "2017-11-16", "close": 50.19, "volume": 471904.0}, {"date": "2017-11-17", "close": 50.31, "volume": 486331.0}, {"date": "2017-11-20", "close": 48.76, "volume": 766189.0}, {"date": "2017-11-21", "close": 48.58, "volume": 485954.0}, {"date": "2017-11-22", "close": 48.68, "volume": 313723.0}, {"date": "2017-11-24", "close": 48.76, "volume": 137743.0}, {"date": "2017-11-27", "close": 48.21, "volume": 621487.0}, {"date": "2017-11-28", "close": 48.84, "volume": 415213.0}, {"date": "2017-11-29", "close": 48.31, "volume": 401060.0}, {"date": "2017-11-30", "close": 49.17, "volume": 459678.0}, {"date": "2017-12-01", "close": 48.73, "volume": 613861.0}, {"date": "2017-12-04", "close": 48.76, "volume": 457864.0}, {"date": "2017-12-05", "close": 48.5, "volume": 410377.0}, {"date": "2017-12-06", "close": 48.54, "volume": 287234.0}, {"date": "2017-12-07", "close": 48.67, "volume": 266288.0}, {"date": "2017-12-08", "close": 48.86, "volume": 373227.0}, {"date": "2017-12-11", "close": 49.28, "volume": 382027.0}, {"date": "2017-12-12", "close": 49.42, "volume": 329758.0}, {"date": "2017-12-13", "close": 49.72, "volume": 311324.0}, {"date": "2017-12-14", "close": 48.51, "volume": 320793.0}, {"date": "2017-12-15", "close": 48.94, "volume": 646528.0}, {"date": "2017-12-18", "close": 49.88, "volume": 542090.0}, {"date": "2017-12-19", "close": 49.41, "volume": 252799.0}, {"date": "2017-12-20", "close": 49.65, "volume": 408611.0}, {"date": "2017-12-21", "close": 50.13, "volume": 177362.0}, {"date": "2017-12-22", "close": 50.36, "volume": 167929.0}, {"date": "2017-12-26", "close": 50.15, "volume": 196807.0}, {"date": "2017-12-27", "close": 49.86, "volume": 156529.0}, {"date": "2017-12-28", "close": 49.81, "volume": 166068.0}, {"date": "2017-12-29", "close": 49.52, "volume": 351694.0}, {"date": "2018-01-02", "close": 48.03, "volume": 560946.0}, {"date": "2018-01-03", "close": 49.73, "volume": 842084.0}, {"date": "2018-01-04", "close": 50.07, "volume": 426608.0}, {"date": "2018-01-05", "close": 50.41, "volume": 234848.0}, {"date": "2018-01-08", "close": 49.53, "volume": 269774.0}, {"date": "2018-01-09", "close": 48.35, "volume": 587404.0}, {"date": "2018-01-10", "close": 47.39, "volume": 748457.0}, {"date": "2018-01-11", "close": 49.02, "volume": 511702.0}, {"date": "2018-01-12", "close": 49.27, "volume": 252764.0}, {"date": "2018-01-16", "close": 48.99, "volume": 299004.0}, {"date": "2018-01-17", "close": 50.55, "volume": 454981.0}, {"date": "2018-01-18", "close": 50.41, "volume": 354899.0}, {"date": "2018-01-19", "close": 51.64, "volume": 473941.0}, {"date": "2018-01-22", "close": 51.7, "volume": 294316.0}, {"date": "2018-01-23", "close": 51.63, "volume": 237269.0}, {"date": "2018-01-24", "close": 51.5, "volume": 623565.0}, {"date": "2018-01-25", "close": 50.61, "volume": 279704.0}, {"date": "2018-01-26", "close": 51.14, "volume": 142173.0}, {"date": "2018-01-29", "close": 51.42, "volume": 381943.0}, {"date": "2018-01-30", "close": 50.47, "volume": 271431.0}, {"date": "2018-01-31", "close": 48.93, "volume": 383526.0}, {"date": "2018-02-01", "close": 49.23, "volume": 401681.0}, {"date": "2018-02-02", "close": 49.24, "volume": 343764.0}, {"date": "2018-02-05", "close": 48.29, "volume": 674304.0}, {"date": "2018-02-06", "close": 48.63, "volume": 573376.0}, {"date": "2018-02-07", "close": 48.4, "volume": 317729.0}, {"date": "2018-02-08", "close": 46.53, "volume": 332893.0}, {"date": "2018-02-09", "close": 46.47, "volume": 577794.0}, {"date": "2018-02-12", "close": 47.99, "volume": 563941.0}, {"date": "2018-02-13", "close": 45.03, "volume": 2052213.0}, {"date": "2018-02-14", "close": 46.58, "volume": 1425466.0}, {"date": "2018-02-15", "close": 45.75, "volume": 584250.0}, {"date": "2018-02-16", "close": 45.69, "volume": 265406.0}, {"date": "2018-02-20", "close": 45.11, "volume": 219735.0}, {"date": "2018-02-21", "close": 45.09, "volume": 256361.0}, {"date": "2018-02-22", "close": 45.65, "volume": 364868.0}, {"date": "2018-02-23", "close": 45.39, "volume": 214513.0}, {"date": "2018-02-26", "close": 46.2, "volume": 288078.0}, {"date": "2018-02-27", "close": 46.11, "volume": 418353.0}, {"date": "2018-02-28", "close": 44.48, "volume": 358993.0}, {"date": "2018-03-01", "close": 43.34, "volume": 567978.0}, {"date": "2018-03-02", "close": 43.72, "volume": 577761.0}, {"date": "2018-03-05", "close": 44.5, "volume": 369819.0}, {"date": "2018-03-06", "close": 45.25, "volume": 724205.0}, {"date": "2018-03-07", "close": 45.45, "volume": 456371.0}, {"date": "2018-03-08", "close": 47.01, "volume": 775059.0}, {"date": "2018-03-09", "close": 47.61, "volume": 488866.0}, {"date": "2018-03-12", "close": 46.68, "volume": 434224.0}, {"date": "2018-03-13", "close": 46.51, "volume": 358130.0}, {"date": "2018-03-14", "close": 46.35, "volume": 707265.0}, {"date": "2018-03-15", "close": 46.32, "volume": 446235.0}, {"date": "2018-03-16", "close": 47.39, "volume": 1172104.0}, {"date": "2018-03-19", "close": 46.63, "volume": 674995.0}, {"date": "2018-03-20", "close": 46.86, "volume": 303452.0}, {"date": "2018-03-21", "close": 46.79, "volume": 418755.0}, {"date": "2018-03-22", "close": 45.32, "volume": 323806.0}, {"date": "2018-03-23", "close": 44.47, "volume": 230082.0}, {"date": "2018-03-26", "close": 45.64, "volume": 272138.0}, {"date": "2018-03-27", "close": 45.07, "volume": 399440.0}, {"date": "2018-03-28", "close": 46.04, "volume": 926623.0}, {"date": "2018-03-29", "close": 45.91, "volume": 380475.0}, {"date": "2018-04-02", "close": 44.63, "volume": 352124.0}, {"date": "2018-04-03", "close": 45.27, "volume": 269545.0}, {"date": "2018-04-04", "close": 45.7, "volume": 314172.0}, {"date": "2018-04-05", "close": 46.21, "volume": 409583.0}, {"date": "2018-04-06", "close": 45.3, "volume": 293450.0}, {"date": "2018-04-09", "close": 44.91, "volume": 287946.0}, {"date": "2018-04-10", "close": 45.81, "volume": 402478.0}, {"date": "2018-04-11", "close": 45.79, "volume": 314062.0}, {"date": "2018-04-12", "close": 46.23, "volume": 416719.0}, {"date": "2018-04-13", "close": 45.97, "volume": 378970.0}, {"date": "2018-04-16", "close": 47.01, "volume": 990546.0}, {"date": "2018-04-17", "close": 47.84, "volume": 1430963.0}, {"date": "2018-04-18", "close": 47.9, "volume": 565677.0}, {"date": "2018-04-19", "close": 47.19, "volume": 373680.0}, {"date": "2018-04-20", "close": 45.77, "volume": 561792.0}, {"date": "2018-04-23", "close": 46.59, "volume": 530423.0}, {"date": "2018-04-24", "close": 45.63, "volume": 314253.0}, {"date": "2018-04-25", "close": 45.84, "volume": 350026.0}, {"date": "2018-04-26", "close": 45.3, "volume": 506256.0}, {"date": "2018-04-27", "close": 45.03, "volume": 624147.0}, {"date": "2018-04-30", "close": 45.01, "volume": 643368.0}, {"date": "2018-05-01", "close": 44.97, "volume": 555609.0}, {"date": "2018-05-02", "close": 45.35, "volume": 1318272.0}, {"date": "2018-05-03", "close": 44.94, "volume": 433423.0}, {"date": "2018-05-04", "close": 46.03, "volume": 574529.0}, {"date": "2018-05-07", "close": 47.03, "volume": 412251.0}, {"date": "2018-05-08", "close": 47.51, "volume": 342269.0}, {"date": "2018-05-09", "close": 48.45, "volume": 493049.0}, {"date": "2018-05-10", "close": 48.66, "volume": 401420.0}, {"date": "2018-05-11", "close": 49.25, "volume": 431745.0}, {"date": "2018-05-14", "close": 48.64, "volume": 206232.0}, {"date": "2018-05-15", "close": 48.55, "volume": 274356.0}, {"date": "2018-05-16", "close": 48.94, "volume": 286502.0}, {"date": "2018-05-17", "close": 49.33, "volume": 189177.0}, {"date": "2018-05-18", "close": 49.71, "volume": 356732.0}, {"date": "2018-05-21", "close": 50.4, "volume": 329248.0}, {"date": "2018-05-22", "close": 50.12, "volume": 231971.0}, {"date": "2018-05-23", "close": 50.54, "volume": 292207.0}, {"date": "2018-05-24", "close": 49.33, "volume": 413717.0}, {"date": "2018-05-25", "close": 49.04, "volume": 317912.0}, {"date": "2018-05-29", "close": 49.38, "volume": 355136.0}, {"date": "2018-05-30", "close": 50.52, "volume": 272912.0}, {"date": "2018-05-31", "close": 50.09, "volume": 251092.0}, {"date": "2018-06-01", "close": 50.44, "volume": 362286.0}, {"date": "2018-06-04", "close": 50.39, "volume": 226308.0}, {"date": "2018-06-05", "close": 50.25, "volume": 333026.0}, {"date": "2018-06-06", "close": 51.04, "volume": 380046.0}, {"date": "2018-06-07", "close": 51.03, "volume": 217392.0}, {"date": "2018-06-08", "close": 51.06, "volume": 250001.0}, {"date": "2018-06-11", "close": 51.22, "volume": 185887.0}, {"date": "2018-06-12", "close": 51.14, "volume": 286659.0}, {"date": "2018-06-13", "close": 51.28, "volume": 303380.0}, {"date": "2018-06-14", "close": 52.08, "volume": 614935.0}, {"date": "2018-06-15", "close": 52.56, "volume": 447238.0}, {"date": "2018-06-18", "close": 52.82, "volume": 454214.0}, {"date": "2018-06-19", "close": 52.25, "volume": 479732.0}, {"date": "2018-06-20", "close": 51.51, "volume": 443388.0}, {"date": "2018-06-21", "close": 50.21, "volume": 416094.0}, {"date": "2018-06-22", "close": 50.46, "volume": 372366.0}, {"date": "2018-06-25", "close": 50.03, "volume": 272413.0}, {"date": "2018-06-26", "close": 50.72, "volume": 316324.0}, {"date": "2018-06-27", "close": 50.76, "volume": 410718.0}, {"date": "2018-06-28", "close": 51.3, "volume": 277737.0}, {"date": "2018-06-29", "close": 51.73, "volume": 452785.0}, {"date": "2018-07-02", "close": 51.5, "volume": 418908.0}, {"date": "2018-07-03", "close": 51.64, "volume": 178551.0}, {"date": "2018-07-05", "close": 52.97, "volume": 325533.0}, {"date": "2018-07-06", "close": 53.22, "volume": 368905.0}, {"date": "2018-07-09", "close": 53.67, "volume": 339733.0}, {"date": "2018-07-10", "close": 53.57, "volume": 317346.0}, {"date": "2018-07-11", "close": 52.9, "volume": 350323.0}, {"date": "2018-07-12", "close": 52.76, "volume": 234109.0}, {"date": "2018-07-13", "close": 53.01, "volume": 188373.0}, {"date": "2018-07-16", "close": 52.38, "volume": 252528.0}, {"date": "2018-07-17", "close": 50.42, "volume": 1057662.0}, {"date": "2018-07-18", "close": 51.02, "volume": 421050.0}, {"date": "2018-07-19", "close": 51.41, "volume": 279815.0}, {"date": "2018-07-20", "close": 50.87, "volume": 189165.0}, {"date": "2018-07-23", "close": 51.35, "volume": 339233.0}, {"date": "2018-07-24", "close": 51.61, "volume": 366776.0}, {"date": "2018-07-25", "close": 51.87, "volume": 332462.0}, {"date": "2018-07-26", "close": 53.28, "volume": 272912.0}, {"date": "2018-07-27", "close": 52.81, "volume": 461074.0}, {"date": "2018-07-30", "close": 52.9, "volume": 433678.0}, {"date": "2018-07-31", "close": 53.75, "volume": 560239.0}, {"date": "2018-08-01", "close": 54.47, "volume": 1451188.0}, {"date": "2018-08-02", "close": 55.39, "volume": 1086859.0}, {"date": "2018-08-03", "close": 55.76, "volume": 701462.0}, {"date": "2018-08-06", "close": 55.14, "volume": 652359.0}, {"date": "2018-08-07", "close": 55.68, "volume": 502972.0}, {"date": "2018-08-08", "close": 55.54, "volume": 783718.0}, {"date": "2018-08-09", "close": 55.27, "volume": 302291.0}, {"date": "2018-08-10", "close": 54.69, "volume": 191505.0}, {"date": "2018-08-13", "close": 53.9, "volume": 228204.0}, {"date": "2018-08-14", "close": 54.87, "volume": 390214.0}, {"date": "2018-08-15", "close": 54.13, "volume": 386962.0}, {"date": "2018-08-16", "close": 54.8, "volume": 311997.0}, {"date": "2018-08-17", "close": 54.8, "volume": 402623.0}, {"date": "2018-08-20", "close": 54.66, "volume": 333626.0}, {"date": "2018-08-21", "close": 55.74, "volume": 786594.0}, {"date": "2018-08-22", "close": 56.11, "volume": 666542.0}, {"date": "2018-08-23", "close": 54.26, "volume": 419845.0}, {"date": "2018-08-24", "close": 54.36, "volume": 354072.0}, {"date": "2018-08-27", "close": 54.79, "volume": 270470.0}, {"date": "2018-08-28", "close": 55.07, "volume": 383217.0}, {"date": "2018-08-29", "close": 55.32, "volume": 369992.0}, {"date": "2018-08-30", "close": 54.93, "volume": 277724.0}, {"date": "2018-08-31", "close": 55.49, "volume": 333722.0}, {"date": "2018-09-04", "close": 54.94, "volume": 450900.0}, {"date": "2018-09-05", "close": 54.9, "volume": 444983.0}, {"date": "2018-09-06", "close": 55.5, "volume": 442969.0}, {"date": "2018-09-07", "close": 55.72, "volume": 443738.0}, {"date": "2018-09-10", "close": 58.83, "volume": 2540422.0}, {"date": "2018-09-11", "close": 59.44, "volume": 1365805.0}, {"date": "2018-09-12", "close": 58.14, "volume": 1165798.0}, {"date": "2018-09-13", "close": 57.66, "volume": 642033.0}, {"date": "2018-09-14", "close": 57.5, "volume": 534154.0}, {"date": "2018-09-17", "close": 58.15, "volume": 525299.0}, {"date": "2018-09-18", "close": 58.46, "volume": 440985.0}, {"date": "2018-09-19", "close": 57.32, "volume": 378779.0}, {"date": "2018-09-20", "close": 58.02, "volume": 349848.0}, {"date": "2018-09-21", "close": 57.97, "volume": 547213.0}, {"date": "2018-09-24", "close": 58.19, "volume": 282083.0}, {"date": "2018-09-25", "close": 58.0, "volume": 268914.0}, {"date": "2018-09-26", "close": 57.17, "volume": 270238.0}, {"date": "2018-09-27", "close": 56.3, "volume": 488532.0}, {"date": "2018-09-28", "close": 56.41, "volume": 446526.0}, {"date": "2018-10-01", "close": 56.49, "volume": 369195.0}, {"date": "2018-10-02", "close": 55.21, "volume": 701143.0}, {"date": "2018-10-03", "close": 55.41, "volume": 350406.0}, {"date": "2018-10-04", "close": 56.03, "volume": 405757.0}, {"date": "2018-10-05", "close": 56.13, "volume": 1148102.0}, {"date": "2018-10-08", "close": 57.04, "volume": 474925.0}, {"date": "2018-10-09", "close": 57.05, "volume": 1173308.0}, {"date": "2018-10-10", "close": 57.05, "volume": 1917954.0}, {"date": "2018-10-11", "close": 54.47, "volume": 1313130.0}, {"date": "2018-10-12", "close": 54.63, "volume": 943979.0}, {"date": "2018-10-15", "close": 55.51, "volume": 678635.0}, {"date": "2018-10-16", "close": 57.18, "volume": 458103.0}, {"date": "2018-10-17", "close": 56.3, "volume": 349162.0}, {"date": "2018-10-18", "close": 56.5, "volume": 512154.0}, {"date": "2018-10-19", "close": 55.95, "volume": 415767.0}, {"date": "2018-10-22", "close": 55.13, "volume": 376939.0}, {"date": "2018-10-23", "close": 53.24, "volume": 539170.0}, {"date": "2018-10-24", "close": 50.33, "volume": 757613.0}, {"date": "2018-10-25", "close": 50.85, "volume": 584771.0}, {"date": "2018-10-26", "close": 49.73, "volume": 377235.0}, {"date": "2018-10-29", "close": 49.19, "volume": 551188.0}, {"date": "2018-10-30", "close": 50.34, "volume": 318905.0}, {"date": "2018-10-31", "close": 50.73, "volume": 788334.0}, {"date": "2018-11-01", "close": 53.72, "volume": 1191099.0}, {"date": "2018-11-02", "close": 52.27, "volume": 633943.0}, {"date": "2018-11-05", "close": 52.65, "volume": 550027.0}, {"date": "2018-11-06", "close": 54.11, "volume": 328191.0}, {"date": "2018-11-07", "close": 56.13, "volume": 582596.0}, {"date": "2018-11-08", "close": 54.75, "volume": 247546.0}, {"date": "2018-11-09", "close": 54.51, "volume": 369343.0}, {"date": "2018-11-12", "close": 53.58, "volume": 314664.0}, {"date": "2018-11-13", "close": 54.9, "volume": 488856.0}, {"date": "2018-11-14", "close": 55.55, "volume": 379446.0}, {"date": "2018-11-15", "close": 56.32, "volume": 347545.0}, {"date": "2018-11-16", "close": 56.8, "volume": 329769.0}, {"date": "2018-11-19", "close": 56.19, "volume": 315030.0}, {"date": "2018-11-20", "close": 55.56, "volume": 476009.0}, {"date": "2018-11-21", "close": 56.56, "volume": 594920.0}, {"date": "2018-11-23", "close": 54.54, "volume": 377120.0}, {"date": "2018-11-26", "close": 55.23, "volume": 633887.0}, {"date": "2018-11-27", "close": 56.19, "volume": 358445.0}, {"date": "2018-11-28", "close": 57.18, "volume": 434863.0}, {"date": "2018-11-29", "close": 56.77, "volume": 192089.0}, {"date": "2018-11-30", "close": 56.92, "volume": 342599.0}, {"date": "2018-12-03", "close": 56.2, "volume": 533620.0}, {"date": "2018-12-04", "close": 52.41, "volume": 593950.0}, {"date": "2018-12-06", "close": 52.83, "volume": 425147.0}, {"date": "2018-12-07", "close": 52.52, "volume": 383245.0}, {"date": "2018-12-10", "close": 52.69, "volume": 263286.0}, {"date": "2018-12-11", "close": 51.54, "volume": 433543.0}, {"date": "2018-12-12", "close": 53.19, "volume": 229499.0}, {"date": "2018-12-13", "close": 53.52, "volume": 307919.0}, {"date": "2018-12-14", "close": 52.12, "volume": 298155.0}, {"date": "2018-12-17", "close": 51.5, "volume": 355488.0}, {"date": "2018-12-18", "close": 51.43, "volume": 358026.0}, {"date": "2018-12-19", "close": 50.2, "volume": 239827.0}, {"date": "2018-12-20", "close": 48.8, "volume": 382232.0}, {"date": "2018-12-21", "close": 47.2, "volume": 585177.0}, {"date": "2018-12-24", "close": 45.53, "volume": 329006.0}, {"date": "2018-12-26", "close": 48.4, "volume": 292400.0}, {"date": "2018-12-27", "close": 49.16, "volume": 228250.0}, {"date": "2018-12-28", "close": 49.11, "volume": 306147.0}, {"date": "2018-12-31", "close": 49.7, "volume": 322330.0}, {"date": "2019-01-02", "close": 50.99, "volume": 433723.0}, {"date": "2019-01-03", "close": 49.15, "volume": 281566.0}, {"date": "2019-01-04", "close": 51.14, "volume": 291929.0}, {"date": "2019-01-07", "close": 51.07, "volume": 353504.0}, {"date": "2019-01-08", "close": 51.97, "volume": 360820.0}, {"date": "2019-01-09", "close": 52.77, "volume": 258944.0}, {"date": "2019-01-10", "close": 53.26, "volume": 176343.0}, {"date": "2019-01-11", "close": 53.54, "volume": 140396.0}, {"date": "2019-01-14", "close": 52.89, "volume": 253570.0}, {"date": "2019-01-15", "close": 53.44, "volume": 245536.0}, {"date": "2019-01-16", "close": 53.57, "volume": 384112.0}, {"date": "2019-01-17", "close": 54.13, "volume": 378290.0}, {"date": "2019-01-18", "close": 54.74, "volume": 513777.0}, {"date": "2019-01-22", "close": 54.08, "volume": 433820.0}, {"date": "2019-01-23", "close": 52.85, "volume": 330606.0}, {"date": "2019-01-24", "close": 53.46, "volume": 209021.0}, {"date": "2019-01-25", "close": 53.62, "volume": 293217.0}, {"date": "2019-01-28", "close": 53.07, "volume": 426001.0}, {"date": "2019-01-29", "close": 52.75, "volume": 347444.0}, {"date": "2019-01-30", "close": 52.94, "volume": 378676.0}, {"date": "2019-01-31", "close": 52.93, "volume": 322339.0}, {"date": "2019-02-01", "close": 52.98, "volume": 344680.0}, {"date": "2019-02-04", "close": 52.79, "volume": 354774.0}, {"date": "2019-02-05", "close": 52.83, "volume": 273865.0}, {"date": "2019-02-06", "close": 50.78, "volume": 600813.0}, {"date": "2019-02-07", "close": 49.81, "volume": 534968.0}, {"date": "2019-02-08", "close": 49.99, "volume": 401471.0}, {"date": "2019-02-11", "close": 50.21, "volume": 399338.0}, {"date": "2019-02-12", "close": 51.42, "volume": 454835.0}, {"date": "2019-02-13", "close": 51.16, "volume": 350136.0}, {"date": "2019-02-14", "close": 52.18, "volume": 1578675.0}, {"date": "2019-02-15", "close": 52.63, "volume": 630216.0}, {"date": "2019-02-19", "close": 52.74, "volume": 569523.0}, {"date": "2019-02-20", "close": 53.85, "volume": 680506.0}, {"date": "2019-02-21", "close": 53.12, "volume": 302187.0}, {"date": "2019-02-22", "close": 52.94, "volume": 370547.0}, {"date": "2019-02-25", "close": 52.8, "volume": 281661.0}, {"date": "2019-02-26", "close": 51.97, "volume": 304665.0}, {"date": "2019-02-27", "close": 51.89, "volume": 331412.0}, {"date": "2019-02-28", "close": 51.56, "volume": 297948.0}, {"date": "2019-03-01", "close": 52.5, "volume": 605374.0}, {"date": "2019-03-04", "close": 52.66, "volume": 574793.0}, {"date": "2019-03-05", "close": 52.14, "volume": 276977.0}, {"date": "2019-03-06", "close": 51.07, "volume": 235030.0}, {"date": "2019-03-07", "close": 51.27, "volume": 283994.0}, {"date": "2019-03-08", "close": 51.52, "volume": 295420.0}, {"date": "2019-03-11", "close": 52.79, "volume": 298465.0}, {"date": "2019-03-12", "close": 52.67, "volume": 264202.0}, {"date": "2019-03-13", "close": 52.9, "volume": 363809.0}, {"date": "2019-03-14", "close": 52.83, "volume": 315320.0}, {"date": "2019-03-15", "close": 52.89, "volume": 590534.0}, {"date": "2019-03-18", "close": 53.05, "volume": 181679.0}, {"date": "2019-03-19", "close": 52.56, "volume": 170561.0}, {"date": "2019-03-20", "close": 51.55, "volume": 242898.0}, {"date": "2019-03-21", "close": 51.9, "volume": 213321.0}, {"date": "2019-03-22", "close": 49.73, "volume": 332393.0}, {"date": "2019-03-25", "close": 49.58, "volume": 353721.0}, {"date": "2019-03-26", "close": 50.44, "volume": 166258.0}, {"date": "2019-03-27", "close": 50.48, "volume": 155937.0}, {"date": "2019-03-28", "close": 50.76, "volume": 157775.0}, {"date": "2019-03-29", "close": 51.23, "volume": 273696.0}, {"date": "2019-04-01", "close": 52.66, "volume": 357078.0}, {"date": "2019-04-02", "close": 52.15, "volume": 194105.0}, {"date": "2019-04-03", "close": 52.39, "volume": 238356.0}, {"date": "2019-04-04", "close": 53.0, "volume": 245373.0}, {"date": "2019-04-05", "close": 53.83, "volume": 355250.0}, {"date": "2019-04-08", "close": 54.5, "volume": 290139.0}, {"date": "2019-04-09", "close": 53.42, "volume": 261530.0}, {"date": "2019-04-10", "close": 54.06, "volume": 263958.0}, {"date": "2019-04-11", "close": 54.61, "volume": 295229.0}, {"date": "2019-04-12", "close": 54.93, "volume": 168008.0}, {"date": "2019-04-15", "close": 54.36, "volume": 205023.0}, {"date": "2019-04-16", "close": 53.98, "volume": 369563.0}, {"date": "2019-04-17", "close": 54.48, "volume": 292754.0}, {"date": "2019-04-18", "close": 55.02, "volume": 195224.0}, {"date": "2019-04-22", "close": 54.33, "volume": 161988.0}, {"date": "2019-04-23", "close": 55.51, "volume": 244939.0}, {"date": "2019-04-24", "close": 56.27, "volume": 281744.0}, {"date": "2019-04-25", "close": 54.78, "volume": 365389.0}, {"date": "2019-04-26", "close": 55.34, "volume": 266491.0}, {"date": "2019-04-29", "close": 54.99, "volume": 267450.0}, {"date": "2019-04-30", "close": 54.99, "volume": 359990.0}, {"date": "2019-05-01", "close": 54.82, "volume": 375752.0}, {"date": "2019-05-02", "close": 57.5, "volume": 748095.0}, {"date": "2019-05-03", "close": 59.99, "volume": 584451.0}, {"date": "2019-05-06", "close": 59.39, "volume": 559440.0}, {"date": "2019-05-07", "close": 58.75, "volume": 353429.0}, {"date": "2019-05-08", "close": 58.04, "volume": 271987.0}, {"date": "2019-05-09", "close": 58.08, "volume": 272707.0}, {"date": "2019-05-10", "close": 58.08, "volume": 346752.0}, {"date": "2019-05-13", "close": 57.08, "volume": 410260.0}, {"date": "2019-05-14", "close": 56.92, "volume": 319797.0}, {"date": "2019-05-15", "close": 56.64, "volume": 301533.0}, {"date": "2019-05-16", "close": 57.18, "volume": 345320.0}, {"date": "2019-05-17", "close": 56.55, "volume": 256572.0}, {"date": "2019-05-20", "close": 56.46, "volume": 325290.0}, {"date": "2019-05-21", "close": 57.03, "volume": 288849.0}, {"date": "2019-05-22", "close": 57.1, "volume": 181436.0}, {"date": "2019-05-23", "close": 56.24, "volume": 311768.0}, {"date": "2019-05-24", "close": 56.5, "volume": 177510.0}, {"date": "2019-05-28", "close": 56.45, "volume": 325361.0}, {"date": "2019-05-29", "close": 55.69, "volume": 204410.0}, {"date": "2019-05-30", "close": 55.85, "volume": 219102.0}, {"date": "2019-05-31", "close": 55.15, "volume": 278622.0}, {"date": "2019-06-03", "close": 55.82, "volume": 295006.0}, {"date": "2019-06-04", "close": 57.87, "volume": 238464.0}, {"date": "2019-06-05", "close": 58.11, "volume": 259859.0}, {"date": "2019-06-06", "close": 58.83, "volume": 193037.0}, {"date": "2019-06-07", "close": 60.22, "volume": 528310.0}, {"date": "2019-06-10", "close": 62.75, "volume": 1096383.0}, {"date": "2019-06-11", "close": 62.57, "volume": 745559.0}, {"date": "2019-06-12", "close": 63.1, "volume": 346798.0}, {"date": "2019-06-13", "close": 65.44, "volume": 1247534.0}, {"date": "2019-06-14", "close": 64.75, "volume": 529266.0}, {"date": "2019-06-17", "close": 64.26, "volume": 465678.0}, {"date": "2019-06-18", "close": 65.4, "volume": 302940.0}, {"date": "2019-06-19", "close": 65.83, "volume": 348855.0}, {"date": "2019-06-20", "close": 67.79, "volume": 487784.0}, {"date": "2019-06-21", "close": 68.61, "volume": 699980.0}, {"date": "2019-06-24", "close": 68.92, "volume": 1010310.0}, {"date": "2019-06-25", "close": 68.87, "volume": 501743.0}, {"date": "2019-06-26", "close": 68.49, "volume": 387911.0}, {"date": "2019-06-27", "close": 69.77, "volume": 488103.0}, {"date": "2019-06-28", "close": 69.41, "volume": 1036544.0}, {"date": "2019-07-01", "close": 70.5, "volume": 742147.0}, {"date": "2019-07-02", "close": 70.82, "volume": 582403.0}, {"date": "2019-07-03", "close": 71.08, "volume": 298586.0}, {"date": "2019-07-05", "close": 71.11, "volume": 235698.0}, {"date": "2019-07-08", "close": 70.74, "volume": 398605.0}, {"date": "2019-07-09", "close": 70.41, "volume": 257611.0}, {"date": "2019-07-10", "close": 69.79, "volume": 318768.0}, {"date": "2019-07-11", "close": 69.08, "volume": 553608.0}, {"date": "2019-07-12", "close": 70.52, "volume": 446646.0}, {"date": "2019-07-15", "close": 71.51, "volume": 363827.0}, {"date": "2019-07-16", "close": 71.56, "volume": 236281.0}, {"date": "2019-07-17", "close": 68.69, "volume": 846617.0}, {"date": "2019-07-18", "close": 70.88, "volume": 569779.0}, {"date": "2019-07-19", "close": 71.11, "volume": 555375.0}, {"date": "2019-07-22", "close": 71.49, "volume": 378976.0}, {"date": "2019-07-23", "close": 73.0, "volume": 653426.0}, {"date": "2019-07-24", "close": 72.66, "volume": 525838.0}, {"date": "2019-07-25", "close": 72.8, "volume": 233421.0}, {"date": "2019-07-26", "close": 73.5, "volume": 270219.0}, {"date": "2019-07-29", "close": 72.49, "volume": 521149.0}, {"date": "2019-07-30", "close": 73.25, "volume": 517614.0}, {"date": "2019-07-31", "close": 72.3, "volume": 416965.0}, {"date": "2019-08-01", "close": 70.92, "volume": 848065.0}, {"date": "2019-08-02", "close": 71.0, "volume": 547221.0}, {"date": "2019-08-05", "close": 70.0, "volume": 642164.0}, {"date": "2019-08-06", "close": 72.08, "volume": 579026.0}, {"date": "2019-08-07", "close": 72.47, "volume": 600420.0}, {"date": "2019-08-08", "close": 73.35, "volume": 757731.0}, {"date": "2019-08-09", "close": 73.0, "volume": 350965.0}, {"date": "2019-08-12", "close": 72.4, "volume": 236329.0}, {"date": "2019-08-13", "close": 73.26, "volume": 475840.0}, {"date": "2019-08-14", "close": 71.97, "volume": 496203.0}, {"date": "2019-08-15", "close": 71.92, "volume": 353392.0}, {"date": "2019-08-16", "close": 73.77, "volume": 584273.0}, {"date": "2019-08-19", "close": 74.34, "volume": 520530.0}, {"date": "2019-08-20", "close": 74.13, "volume": 318269.0}, {"date": "2019-08-21", "close": 74.65, "volume": 500214.0}, {"date": "2019-08-22", "close": 76.28, "volume": 943372.0}, {"date": "2019-08-23", "close": 74.77, "volume": 956790.0}, {"date": "2019-08-26", "close": 74.97, "volume": 428430.0}, {"date": "2019-08-27", "close": 75.05, "volume": 488053.0}, {"date": "2019-08-28", "close": 76.71, "volume": 1145942.0}, {"date": "2019-08-29", "close": 77.19, "volume": 715299.0}, {"date": "2019-08-30", "close": 77.99, "volume": 861146.0}, {"date": "2019-09-03", "close": 73.79, "volume": 1314520.0}, {"date": "2019-09-04", "close": 75.79, "volume": 902228.0}, {"date": "2019-09-05", "close": 80.31, "volume": 1082068.0}, {"date": "2019-09-06", "close": 79.84, "volume": 467092.0}, {"date": "2019-09-09", "close": 80.87, "volume": 511104.0}, {"date": "2019-09-10", "close": 80.72, "volume": 533588.0}, {"date": "2019-09-11", "close": 83.02, "volume": 1437836.0}, {"date": "2019-09-12", "close": 82.89, "volume": 1047326.0}, {"date": "2019-09-13", "close": 83.23, "volume": 390771.0}, {"date": "2019-09-16", "close": 82.26, "volume": 409482.0}, {"date": "2019-09-17", "close": 82.26, "volume": 391902.0}, {"date": "2019-09-18", "close": 81.33, "volume": 599441.0}, {"date": "2019-09-19", "close": 79.98, "volume": 589248.0}, {"date": "2019-09-20", "close": 79.99, "volume": 833210.0}, {"date": "2019-09-23", "close": 79.7, "volume": 638525.0}, {"date": "2019-09-24", "close": 78.69, "volume": 462682.0}, {"date": "2019-09-25", "close": 80.84, "volume": 527170.0}, {"date": "2019-09-26", "close": 80.94, "volume": 692751.0}, {"date": "2019-09-27", "close": 78.86, "volume": 444406.0}, {"date": "2019-09-30", "close": 78.34, "volume": 516896.0}, {"date": "2019-10-01", "close": 76.73, "volume": 449266.0}, {"date": "2019-10-02", "close": 76.36, "volume": 499721.0}, {"date": "2019-10-03", "close": 77.25, "volume": 355958.0}, {"date": "2019-10-04", "close": 78.0, "volume": 249713.0}, {"date": "2019-10-07", "close": 77.98, "volume": 347314.0}, {"date": "2019-10-08", "close": 76.83, "volume": 379092.0}, {"date": "2019-10-09", "close": 83.84, "volume": 1830449.0}, {"date": "2019-10-10", "close": 86.15, "volume": 2119383.0}, {"date": "2019-10-11", "close": 82.49, "volume": 1514595.0}, {"date": "2019-10-14", "close": 83.34, "volume": 517936.0}, {"date": "2019-10-15", "close": 84.67, "volume": 703586.0}, {"date": "2019-10-16", "close": 86.01, "volume": 664846.0}, {"date": "2019-10-17", "close": 85.74, "volume": 822046.0}, {"date": "2019-10-18", "close": 87.33, "volume": 687053.0}, {"date": "2019-10-21", "close": 86.55, "volume": 700906.0}, {"date": "2019-10-22", "close": 87.07, "volume": 709253.0}, {"date": "2019-10-23", "close": 89.71, "volume": 1180746.0}, {"date": "2019-10-24", "close": 90.32, "volume": 657619.0}, {"date": "2019-10-25", "close": 90.71, "volume": 1106313.0}, {"date": "2019-10-28", "close": 93.25, "volume": 1728570.0}, {"date": "2019-10-29", "close": 91.45, "volume": 942593.0}, {"date": "2019-10-30", "close": 92.67, "volume": 832978.0}, {"date": "2019-10-31", "close": 96.58, "volume": 2345785.0}, {"date": "2019-11-01", "close": 91.8, "volume": 2227482.0}, {"date": "2019-11-04", "close": 93.13, "volume": 947796.0}, {"date": "2019-11-05", "close": 93.6, "volume": 560736.0}, {"date": "2019-11-06", "close": 92.9, "volume": 778299.0}, {"date": "2019-11-07", "close": 92.69, "volume": 627284.0}, {"date": "2019-11-08", "close": 93.4, "volume": 501191.0}, {"date": "2019-11-11", "close": 96.14, "volume": 849964.0}, {"date": "2019-11-12", "close": 93.14, "volume": 645410.0}, {"date": "2019-11-13", "close": 92.47, "volume": 503500.0}, {"date": "2019-11-14", "close": 93.53, "volume": 329603.0}, {"date": "2019-11-15", "close": 93.26, "volume": 332912.0}, {"date": "2019-11-18", "close": 94.28, "volume": 462473.0}, {"date": "2019-11-19", "close": 94.77, "volume": 370717.0}, {"date": "2019-11-20", "close": 94.84, "volume": 566122.0}, {"date": "2019-11-21", "close": 93.85, "volume": 315001.0}, {"date": "2019-11-22", "close": 93.69, "volume": 409666.0}, {"date": "2019-11-25", "close": 97.31, "volume": 659509.0}, {"date": "2019-11-26", "close": 98.5, "volume": 1758940.0}, {"date": "2019-11-27", "close": 99.04, "volume": 650163.0}, {"date": "2019-11-29", "close": 98.5, "volume": 274403.0}, {"date": "2019-12-02", "close": 97.5, "volume": 568979.0}, {"date": "2019-12-03", "close": 97.56, "volume": 400292.0}, {"date": "2019-12-04", "close": 98.32, "volume": 343603.0}, {"date": "2019-12-05", "close": 98.76, "volume": 536140.0}, {"date": "2019-12-06", "close": 101.74, "volume": 774540.0}, {"date": "2019-12-09", "close": 99.06, "volume": 553540.0}, {"date": "2019-12-10", "close": 100.51, "volume": 616919.0}, {"date": "2019-12-11", "close": 99.54, "volume": 572212.0}, {"date": "2019-12-12", "close": 99.58, "volume": 577436.0}, {"date": "2019-12-13", "close": 99.05, "volume": 551479.0}, {"date": "2019-12-16", "close": 101.19, "volume": 595218.0}, {"date": "2019-12-17", "close": 100.81, "volume": 513198.0}, {"date": "2019-12-18", "close": 101.24, "volume": 433607.0}, {"date": "2019-12-19", "close": 101.4, "volume": 296751.0}, {"date": "2019-12-20", "close": 101.8, "volume": 698122.0}, {"date": "2019-12-23", "close": 101.02, "volume": 321847.0}, {"date": "2019-12-24", "close": 101.68, "volume": 198868.0}, {"date": "2019-12-26", "close": 101.97, "volume": 184095.0}, {"date": "2019-12-27", "close": 101.71, "volume": 222021.0}, {"date": "2019-12-30", "close": 101.12, "volume": 400104.0}, {"date": "2019-12-31", "close": 100.59, "volume": 314940.0}, {"date": "2020-01-02", "close": 102.01, "volume": 388115.0}, {"date": "2020-01-03", "close": 101.67, "volume": 485355.0}, {"date": "2020-01-06", "close": 101.25, "volume": 395430.0}, {"date": "2020-01-07", "close": 102.9, "volume": 444624.0}, {"date": "2020-01-08", "close": 100.03, "volume": 718480.0}, {"date": "2020-01-09", "close": 99.4, "volume": 750834.0}, {"date": "2020-01-10", "close": 98.73, "volume": 516179.0}, {"date": "2020-01-13", "close": 100.91, "volume": 405949.0}, {"date": "2020-01-14", "close": 102.14, "volume": 386024.0}, {"date": "2020-01-15", "close": 102.29, "volume": 458417.0}, {"date": "2020-01-16", "close": 103.92, "volume": 484322.0}, {"date": "2020-01-17", "close": 103.52, "volume": 504812.0}, {"date": "2020-01-21", "close": 102.41, "volume": 315549.0}, {"date": "2020-01-22", "close": 102.57, "volume": 399942.0}, {"date": "2020-01-23", "close": 102.99, "volume": 368622.0}, {"date": "2020-01-24", "close": 106.67, "volume": 858662.0}, {"date": "2020-01-27", "close": 104.98, "volume": 680105.0}, {"date": "2020-01-28", "close": 107.09, "volume": 500071.0}, {"date": "2020-01-29", "close": 109.68, "volume": 506552.0}, {"date": "2020-01-30", "close": 107.5, "volume": 585458.0}, {"date": "2020-01-31", "close": 103.59, "volume": 591433.0}, {"date": "2020-02-03", "close": 103.74, "volume": 461895.0}, {"date": "2020-02-04", "close": 104.28, "volume": 530969.0}, {"date": "2020-02-05", "close": 104.07, "volume": 469012.0}, {"date": "2020-02-06", "close": 102.92, "volume": 687660.0}, {"date": "2020-02-07", "close": 101.35, "volume": 630121.0}, {"date": "2020-02-10", "close": 109.3, "volume": 3175689.0}, {"date": "2020-02-11", "close": 110.23, "volume": 2807787.0}, {"date": "2020-02-12", "close": 113.72, "volume": 13312330.0}, {"date": "2020-02-13", "close": 115.75, "volume": 2358573.0}, {"date": "2020-02-14", "close": 113.26, "volume": 1531795.0}, {"date": "2020-02-18", "close": 111.1, "volume": 878658.0}, {"date": "2020-02-19", "close": 116.26, "volume": 1097013.0}, {"date": "2020-02-20", "close": 116.97, "volume": 579699.0}, {"date": "2020-02-21", "close": 116.19, "volume": 565129.0}, {"date": "2020-02-24", "close": 112.78, "volume": 674859.0}, {"date": "2020-02-25", "close": 107.31, "volume": 1077442.0}, {"date": "2020-02-26", "close": 110.87, "volume": 912951.0}, {"date": "2020-02-27", "close": 105.62, "volume": 917010.0}, {"date": "2020-02-28", "close": 102.99, "volume": 1289472.0}, {"date": "2020-03-02", "close": 108.91, "volume": 876057.0}, {"date": "2020-03-03", "close": 111.24, "volume": 1152391.0}, {"date": "2020-03-04", "close": 118.08, "volume": 1125350.0}, {"date": "2020-03-05", "close": 116.51, "volume": 966245.0}, {"date": "2020-03-06", "close": 112.0, "volume": 1011362.0}, {"date": "2020-03-09", "close": 101.07, "volume": 1169813.0}, {"date": "2020-03-10", "close": 108.06, "volume": 1020428.0}, {"date": "2020-03-11", "close": 102.08, "volume": 779378.0}, {"date": "2020-03-12", "close": 94.4, "volume": 1542157.0}, {"date": "2020-03-13", "close": 99.51, "volume": 1023752.0}, {"date": "2020-03-16", "close": 87.37, "volume": 1085656.0}, {"date": "2020-03-17", "close": 94.8, "volume": 1342782.0}, {"date": "2020-03-18", "close": 88.53, "volume": 1406683.0}, {"date": "2020-03-19", "close": 88.6, "volume": 1006856.0}, {"date": "2020-03-20", "close": 84.78, "volume": 1456197.0}, {"date": "2020-03-23", "close": 79.01, "volume": 982322.0}, {"date": "2020-03-24", "close": 85.71, "volume": 841704.0}, {"date": "2020-03-25", "close": 87.77, "volume": 768560.0}, {"date": "2020-03-26", "close": 96.37, "volume": 738506.0}, {"date": "2020-03-27", "close": 88.96, "volume": 875083.0}, {"date": "2020-03-30", "close": 93.53, "volume": 715254.0}, {"date": "2020-03-31", "close": 93.17, "volume": 626540.0}, {"date": "2020-04-01", "close": 83.03, "volume": 813568.0}, {"date": "2020-04-02", "close": 86.48, "volume": 931173.0}, {"date": "2020-04-03", "close": 84.66, "volume": 477463.0}, {"date": "2020-04-06", "close": 92.0, "volume": 945912.0}, {"date": "2020-04-07", "close": 89.64, "volume": 561823.0}, {"date": "2020-04-08", "close": 96.35, "volume": 636092.0}, {"date": "2020-04-09", "close": 101.34, "volume": 781467.0}, {"date": "2020-04-13", "close": 99.04, "volume": 620761.0}, {"date": "2020-04-14", "close": 102.08, "volume": 632485.0}, {"date": "2020-04-15", "close": 96.81, "volume": 675861.0}, {"date": "2020-04-16", "close": 96.49, "volume": 723878.0}, {"date": "2020-04-17", "close": 99.31, "volume": 454583.0}, {"date": "2020-04-20", "close": 99.37, "volume": 422291.0}, {"date": "2020-04-21", "close": 94.15, "volume": 456368.0}, {"date": "2020-04-22", "close": 96.68, "volume": 335166.0}, {"date": "2020-04-23", "close": 96.97, "volume": 446652.0}, {"date": "2020-04-24", "close": 97.55, "volume": 626999.0}, {"date": "2020-04-27", "close": 98.85, "volume": 1031987.0}, {"date": "2020-04-28", "close": 99.16, "volume": 826194.0}, {"date": "2020-04-29", "close": 103.68, "volume": 694843.0}, {"date": "2020-04-30", "close": 97.44, "volume": 1081885.0}, {"date": "2020-05-01", "close": 93.29, "volume": 825168.0}, {"date": "2020-05-04", "close": 94.41, "volume": 628094.0}, {"date": "2020-05-05", "close": 99.42, "volume": 722889.0}, {"date": "2020-05-06", "close": 99.5, "volume": 628849.0}, {"date": "2020-05-07", "close": 99.2, "volume": 401928.0}, {"date": "2020-05-08", "close": 103.86, "volume": 414803.0}, {"date": "2020-05-11", "close": 103.85, "volume": 680375.0}, {"date": "2020-05-12", "close": 99.73, "volume": 497972.0}, {"date": "2020-05-13", "close": 97.9, "volume": 543840.0}, {"date": "2020-05-14", "close": 100.67, "volume": 500471.0}, {"date": "2020-05-15", "close": 104.7, "volume": 676839.0}, {"date": "2020-05-18", "close": 111.41, "volume": 898935.0}, {"date": "2020-05-19", "close": 110.12, "volume": 661428.0}, {"date": "2020-05-20", "close": 113.01, "volume": 609955.0}, {"date": "2020-05-21", "close": 114.44, "volume": 717476.0}, {"date": "2020-05-22", "close": 114.4, "volume": 348780.0}, {"date": "2020-05-26", "close": 118.0, "volume": 679318.0}, {"date": "2020-05-27", "close": 122.05, "volume": 1083498.0}, {"date": "2020-05-28", "close": 117.99, "volume": 803495.0}, {"date": "2020-05-29", "close": 111.27, "volume": 1139601.0}, {"date": "2020-06-01", "close": 110.57, "volume": 702324.0}, {"date": "2020-06-02", "close": 110.49, "volume": 690606.0}, {"date": "2020-06-03", "close": 112.22, "volume": 791232.0}, {"date": "2020-06-04", "close": 110.53, "volume": 676073.0}, {"date": "2020-06-05", "close": 114.83, "volume": 698212.0}, {"date": "2020-06-08", "close": 113.87, "volume": 878529.0}, {"date": "2020-06-09", "close": 112.97, "volume": 584961.0}, {"date": "2020-06-10", "close": 113.23, "volume": 646782.0}, {"date": "2020-06-11", "close": 106.63, "volume": 745374.0}, {"date": "2020-06-12", "close": 105.44, "volume": 1024293.0}, {"date": "2020-06-15", "close": 110.5, "volume": 885346.0}, {"date": "2020-06-16", "close": 114.76, "volume": 853824.0}, {"date": "2020-06-17", "close": 112.49, "volume": 550029.0}, {"date": "2020-06-18", "close": 110.72, "volume": 647637.0}, {"date": "2020-06-19", "close": 113.53, "volume": 915729.0}, {"date": "2020-06-22", "close": 117.02, "volume": 1064845.0}, {"date": "2020-06-23", "close": 116.69, "volume": 1228765.0}, {"date": "2020-06-24", "close": 113.27, "volume": 978355.0}, {"date": "2020-06-25", "close": 114.82, "volume": 987127.0}, {"date": "2020-06-26", "close": 117.75, "volume": 8019414.0}, {"date": "2020-06-29", "close": 118.88, "volume": 876735.0}, {"date": "2020-06-30", "close": 121.93, "volume": 928448.0}, {"date": "2020-07-01", "close": 121.09, "volume": 968490.0}, {"date": "2020-07-02", "close": 122.73, "volume": 577876.0}, {"date": "2020-07-06", "close": 124.89, "volume": 733121.0}, {"date": "2020-07-07", "close": 124.53, "volume": 673916.0}, {"date": "2020-07-08", "close": 126.58, "volume": 892094.0}, {"date": "2020-07-09", "close": 126.61, "volume": 391498.0}, {"date": "2020-07-10", "close": 127.37, "volume": 393503.0}, {"date": "2020-07-13", "close": 126.64, "volume": 688337.0}, {"date": "2020-07-14", "close": 131.13, "volume": 727361.0}, {"date": "2020-07-15", "close": 133.95, "volume": 811356.0}, {"date": "2020-07-16", "close": 132.54, "volume": 490058.0}, {"date": "2020-07-17", "close": 134.81, "volume": 491319.0}, {"date": "2020-07-20", "close": 136.64, "volume": 495748.0}, {"date": "2020-07-21", "close": 136.1, "volume": 566302.0}, {"date": "2020-07-22", "close": 135.54, "volume": 528899.0}, {"date": "2020-07-23", "close": 136.82, "volume": 843060.0}, {"date": "2020-07-24", "close": 135.25, "volume": 388612.0}, {"date": "2020-07-27", "close": 138.35, "volume": 419420.0}, {"date": "2020-07-28", "close": 135.31, "volume": 389964.0}, {"date": "2020-07-29", "close": 139.73, "volume": 700735.0}, {"date": "2020-07-30", "close": 147.84, "volume": 1767385.0}, {"date": "2020-07-31", "close": 157.58, "volume": 1066614.0}, {"date": "2020-08-03", "close": 162.67, "volume": 818514.0}, {"date": "2020-08-04", "close": 164.57, "volume": 1003240.0}, {"date": "2020-08-05", "close": 170.42, "volume": 661467.0}, {"date": "2020-08-06", "close": 172.98, "volume": 836635.0}, {"date": "2020-08-07", "close": 178.6, "volume": 820138.0}, {"date": "2020-08-10", "close": 166.32, "volume": 1684714.0}, {"date": "2020-08-11", "close": 164.86, "volume": 1011803.0}, {"date": "2020-08-12", "close": 171.3, "volume": 701487.0}, {"date": "2020-08-13", "close": 174.88, "volume": 641740.0}, {"date": "2020-08-14", "close": 175.35, "volume": 662449.0}, {"date": "2020-08-17", "close": 182.2, "volume": 818043.0}, {"date": "2020-08-18", "close": 181.68, "volume": 771065.0}, {"date": "2020-08-19", "close": 181.2, "volume": 565107.0}, {"date": "2020-08-20", "close": 182.45, "volume": 583209.0}, {"date": "2020-08-21", "close": 186.71, "volume": 720290.0}, {"date": "2020-08-24", "close": 188.13, "volume": 922942.0}, {"date": "2020-08-25", "close": 186.37, "volume": 462538.0}, {"date": "2020-08-26", "close": 190.82, "volume": 783640.0}, {"date": "2020-08-27", "close": 186.65, "volume": 810026.0}, {"date": "2020-08-28", "close": 189.02, "volume": 556753.0}, {"date": "2020-08-31", "close": 189.98, "volume": 630151.0}, {"date": "2020-09-01", "close": 193.25, "volume": 506977.0}, {"date": "2020-09-02", "close": 191.48, "volume": 674328.0}, {"date": "2020-09-03", "close": 178.07, "volume": 1005521.0}, {"date": "2020-09-04", "close": 178.51, "volume": 985590.0}, {"date": "2020-09-08", "close": 174.8, "volume": 752550.0}, {"date": "2020-09-09", "close": 183.95, "volume": 587852.0}, {"date": "2020-09-10", "close": 180.03, "volume": 446521.0}, {"date": "2020-09-11", "close": 178.41, "volume": 507774.0}, {"date": "2020-09-14", "close": 184.1, "volume": 449914.0}, {"date": "2020-09-15", "close": 187.11, "volume": 393546.0}, {"date": "2020-09-16", "close": 186.52, "volume": 518690.0}, {"date": "2020-09-17", "close": 184.09, "volume": 641485.0}, {"date": "2020-09-18", "close": 182.68, "volume": 987257.0}, {"date": "2020-09-21", "close": 181.23, "volume": 559971.0}, {"date": "2020-09-22", "close": 182.9, "volume": 526751.0}, {"date": "2020-09-23", "close": 175.76, "volume": 611563.0}, {"date": "2020-09-24", "close": 178.07, "volume": 601442.0}, {"date": "2020-09-25", "close": 180.66, "volume": 607749.0}, {"date": "2020-09-28", "close": 190.18, "volume": 761308.0}, {"date": "2020-09-29", "close": 188.14, "volume": 613742.0}, {"date": "2020-09-30", "close": 193.64, "volume": 892453.0}, {"date": "2020-10-01", "close": 196.16, "volume": 715051.0}, {"date": "2020-10-02", "close": 197.75, "volume": 608246.0}, {"date": "2020-10-05", "close": 207.86, "volume": 805326.0}, {"date": "2020-10-06", "close": 207.37, "volume": 1168497.0}, {"date": "2020-10-07", "close": 207.04, "volume": 729551.0}, {"date": "2020-10-08", "close": 204.5, "volume": 743557.0}, {"date": "2020-10-09", "close": 205.53, "volume": 695211.0}, {"date": "2020-10-12", "close": 203.99, "volume": 621718.0}, {"date": "2020-10-13", "close": 201.54, "volume": 674030.0}, {"date": "2020-10-14", "close": 203.0, "volume": 387455.0}, {"date": "2020-10-15", "close": 209.79, "volume": 640441.0}, {"date": "2020-10-16", "close": 208.21, "volume": 456402.0}, {"date": "2020-10-19", "close": 210.13, "volume": 748580.0}, {"date": "2020-10-20", "close": 211.87, "volume": 726898.0}, {"date": "2020-10-21", "close": 205.35, "volume": 790597.0}, {"date": "2020-10-22", "close": 209.34, "volume": 708155.0}, {"date": "2020-10-23", "close": 212.04, "volume": 591641.0}, {"date": "2020-10-26", "close": 210.4, "volume": 477632.0}, {"date": "2020-10-27", "close": 207.71, "volume": 731822.0}, {"date": "2020-10-28", "close": 217.11, "volume": 1432739.0}, {"date": "2020-10-29", "close": 216.57, "volume": 950691.0}, {"date": "2020-10-30", "close": 210.15, "volume": 813799.0}, {"date": "2020-11-02", "close": 212.57, "volume": 680780.0}, {"date": "2020-11-03", "close": 221.54, "volume": 639318.0}, {"date": "2020-11-04", "close": 223.5, "volume": 717837.0}, {"date": "2020-11-05", "close": 230.73, "volume": 602878.0}, {"date": "2020-11-06", "close": 233.04, "volume": 422204.0}, {"date": "2020-11-09", "close": 220.54, "volume": 1113273.0}, {"date": "2020-11-10", "close": 217.95, "volume": 1027746.0}, {"date": "2020-11-11", "close": 225.29, "volume": 616617.0}, {"date": "2020-11-12", "close": 219.78, "volume": 529957.0}, {"date": "2020-11-13", "close": 215.97, "volume": 633076.0}, {"date": "2020-11-16", "close": 213.19, "volume": 741021.0}, {"date": "2020-11-17", "close": 210.09, "volume": 648919.0}, {"date": "2020-11-18", "close": 211.94, "volume": 722121.0}, {"date": "2020-11-19", "close": 216.75, "volume": 657299.0}, {"date": "2020-11-20", "close": 222.97, "volume": 802268.0}, {"date": "2020-11-23", "close": 219.63, "volume": 912931.0}, {"date": "2020-11-24", "close": 213.84, "volume": 1191028.0}, {"date": "2020-11-25", "close": 216.51, "volume": 900607.0}, {"date": "2020-11-27", "close": 221.4, "volume": 637480.0}, {"date": "2020-11-30", "close": 215.6, "volume": 4147125.0}, {"date": "2020-12-01", "close": 213.02, "volume": 669073.0}, {"date": "2020-12-02", "close": 210.74, "volume": 638131.0}, {"date": "2020-12-03", "close": 207.58, "volume": 707098.0}, {"date": "2020-12-04", "close": 205.26, "volume": 820083.0}, {"date": "2020-12-07", "close": 208.91, "volume": 718658.0}, {"date": "2020-12-08", "close": 216.87, "volume": 1205539.0}, {"date": "2020-12-09", "close": 209.43, "volume": 926952.0}, {"date": "2020-12-10", "close": 211.27, "volume": 824227.0}, {"date": "2020-12-11", "close": 217.28, "volume": 728528.0}, {"date": "2020-12-14", "close": 218.06, "volume": 731325.0}, {"date": "2020-12-15", "close": 224.4, "volume": 790495.0}, {"date": "2020-12-16", "close": 220.44, "volume": 647913.0}, {"date": "2020-12-17", "close": 218.6, "volume": 650116.0}, {"date": "2020-12-18", "close": 216.79, "volume": 1355564.0}, {"date": "2020-12-21", "close": 230.29, "volume": 1285121.0}, {"date": "2020-12-22", "close": 227.31, "volume": 855442.0}, {"date": "2020-12-23", "close": 227.01, "volume": 464634.0}, {"date": "2020-12-24", "close": 233.2, "volume": 816195.0}, {"date": "2020-12-28", "close": 233.04, "volume": 732895.0}, {"date": "2020-12-29", "close": 221.37, "volume": 845081.0}, {"date": "2020-12-30", "close": 229.19, "volume": 588309.0}, {"date": "2020-12-31", "close": 227.41, "volume": 474328.0}, {"date": "2021-01-04", "close": 224.56, "volume": 686583.0}, {"date": "2021-01-05", "close": 227.98, "volume": 485259.0}, {"date": "2021-01-06", "close": 246.29, "volume": 1185680.0}, {"date": "2021-01-07", "close": 254.5, "volume": 893778.0}, {"date": "2021-01-08", "close": 252.5, "volume": 726099.0}, {"date": "2021-01-11", "close": 260.8, "volume": 750741.0}, {"date": "2021-01-12", "close": 259.05, "volume": 1070192.0}, {"date": "2021-01-13", "close": 252.63, "volume": 666639.0}, {"date": "2021-01-14", "close": 253.06, "volume": 366267.0}, {"date": "2021-01-15", "close": 252.81, "volume": 583144.0}, {"date": "2021-01-19", "close": 267.46, "volume": 756919.0}, {"date": "2021-01-20", "close": 268.79, "volume": 685984.0}, {"date": "2021-01-21", "close": 272.33, "volume": 665826.0}, {"date": "2021-01-22", "close": 277.61, "volume": 500520.0}, {"date": "2021-01-25", "close": 269.02, "volume": 829798.0}, {"date": "2021-01-26", "close": 264.81, "volume": 486155.0}, {"date": "2021-01-27", "close": 248.81, "volume": 938831.0}, {"date": "2021-01-28", "close": 252.93, "volume": 574838.0}, {"date": "2021-01-29", "close": 246.42, "volume": 424201.0}, {"date": "2021-02-01", "close": 258.73, "volume": 624389.0}, {"date": "2021-02-02", "close": 266.99, "volume": 513554.0}, {"date": "2021-02-03", "close": 264.3, "volume": 293415.0}, {"date": "2021-02-04", "close": 262.24, "volume": 563465.0}, {"date": "2021-02-05", "close": 270.58, "volume": 396515.0}, {"date": "2021-02-08", "close": 279.0, "volume": 457735.0}, {"date": "2021-02-09", "close": 275.56, "volume": 381029.0}, {"date": "2021-02-10", "close": 277.54, "volume": 904556.0}, {"date": "2021-02-11", "close": 316.11, "volume": 1619776.0}, {"date": "2021-02-12", "close": 326.84, "volume": 930348.0}, {"date": "2021-02-16", "close": 350.53, "volume": 1986687.0}, {"date": "2021-02-17", "close": 355.32, "volume": 1334447.0}, {"date": "2021-02-18", "close": 351.46, "volume": 1223636.0}, {"date": "2021-02-19", "close": 363.47, "volume": 899480.0}, {"date": "2021-02-22", "close": 336.7, "volume": 1026010.0}, {"date": "2021-02-23", "close": 333.04, "volume": 1176810.0}, {"date": "2021-02-24", "close": 322.68, "volume": 933001.0}, {"date": "2021-02-25", "close": 315.66, "volume": 906294.0}, {"date": "2021-02-26", "close": 329.56, "volume": 1010312.0}, {"date": "2021-03-01", "close": 346.25, "volume": 809973.0}, {"date": "2021-03-02", "close": 338.7, "volume": 622862.0}, {"date": "2021-03-03", "close": 318.26, "volume": 829210.0}, {"date": "2021-03-04", "close": 305.72, "volume": 895394.0}, {"date": "2021-03-05", "close": 307.03, "volume": 896447.0}, {"date": "2021-03-08", "close": 294.81, "volume": 737089.0}, {"date": "2021-03-09", "close": 309.14, "volume": 649387.0}, {"date": "2021-03-10", "close": 314.5, "volume": 519744.0}, {"date": "2021-03-11", "close": 331.76, "volume": 519421.0}, {"date": "2021-03-12", "close": 329.3, "volume": 386673.0}, {"date": "2021-03-15", "close": 338.11, "volume": 1102865.0}, {"date": "2021-03-16", "close": 325.89, "volume": 772661.0}, {"date": "2021-03-17", "close": 316.52, "volume": 1258982.0}, {"date": "2021-03-18", "close": 306.96, "volume": 1244541.0}, {"date": "2021-03-19", "close": 305.63, "volume": 12919780.0}, {"date": "2021-03-22", "close": 313.73, "volume": 1273415.0}, {"date": "2021-03-23", "close": 303.57, "volume": 1137163.0}, {"date": "2021-03-24", "close": 296.88, "volume": 764876.0}, {"date": "2021-03-25", "close": 301.03, "volume": 749999.0}, {"date": "2021-03-26", "close": 316.04, "volume": 724680.0}, {"date": "2021-03-29", "close": 303.14, "volume": 712848.0}, {"date": "2021-03-30", "close": 317.75, "volume": 628599.0}, {"date": "2021-03-31", "close": 327.45, "volume": 1057645.0}, {"date": "2021-04-01", "close": 323.8, "volume": 717622.0}, {"date": "2021-04-05", "close": 325.04, "volume": 480907.0}, {"date": "2021-04-06", "close": 333.64, "volume": 784343.0}, {"date": "2021-04-07", "close": 326.02, "volume": 566279.0}, {"date": "2021-04-08", "close": 331.91, "volume": 458407.0}, {"date": "2021-04-09", "close": 330.41, "volume": 374935.0}, {"date": "2021-04-12", "close": 328.34, "volume": 448412.0}, {"date": "2021-04-13", "close": 328.47, "volume": 363371.0}, {"date": "2021-04-14", "close": 325.57, "volume": 482251.0}, {"date": "2021-04-15", "close": 327.05, "volume": 454640.0}, {"date": "2021-04-16", "close": 332.23, "volume": 587032.0}, {"date": "2021-04-19", "close": 318.68, "volume": 734126.0}, {"date": "2021-04-20", "close": 313.77, "volume": 565757.0}, {"date": "2021-04-21", "close": 323.02, "volume": 419928.0}, {"date": "2021-04-22", "close": 321.66, "volume": 392941.0}, {"date": "2021-04-23", "close": 330.58, "volume": 527457.0}, {"date": "2021-04-26", "close": 330.82, "volume": 351841.0}, {"date": "2021-04-27", "close": 331.75, "volume": 393115.0}, {"date": "2021-04-28", "close": 316.16, "volume": 989722.0}, {"date": "2021-04-29", "close": 337.18, "volume": 1565038.0}, {"date": "2021-04-30", "close": 323.95, "volume": 877918.0}, {"date": "2021-05-03", "close": 325.25, "volume": 545873.0}, {"date": "2021-05-04", "close": 312.99, "volume": 828804.0}, {"date": "2021-05-05", "close": 319.33, "volume": 341221.0}, {"date": "2021-05-06", "close": 318.16, "volume": 641023.0}, {"date": "2021-05-07", "close": 327.38, "volume": 438160.0}, {"date": "2021-05-10", "close": 305.21, "volume": 887981.0}, {"date": "2021-05-11", "close": 304.62, "volume": 774602.0}, {"date": "2021-05-12", "close": 289.18, "volume": 1110545.0}, {"date": "2021-05-13", "close": 293.36, "volume": 803380.0}, {"date": "2021-05-14", "close": 300.89, "volume": 524445.0}, {"date": "2021-05-17", "close": 293.95, "volume": 517476.0}, {"date": "2021-05-18", "close": 295.86, "volume": 771239.0}, {"date": "2021-05-19", "close": 301.6, "volume": 773161.0}, {"date": "2021-05-20", "close": 308.53, "volume": 549324.0}, {"date": "2021-05-21", "close": 308.68, "volume": 545886.0}, {"date": "2021-05-24", "close": 310.64, "volume": 526861.0}, {"date": "2021-05-25", "close": 312.9, "volume": 514253.0}, {"date": "2021-05-26", "close": 320.21, "volume": 694570.0}, {"date": "2021-05-27", "close": 326.22, "volume": 2156330.0}, {"date": "2021-05-28", "close": 328.72, "volume": 553476.0}, {"date": "2021-06-01", "close": 321.75, "volume": 674161.0}, {"date": "2021-06-02", "close": 320.69, "volume": 351577.0}, {"date": "2021-06-03", "close": 316.4, "volume": 364844.0}, {"date": "2021-06-04", "close": 327.4, "volume": 449296.0}, {"date": "2021-06-07", "close": 329.96, "volume": 318078.0}, {"date": "2021-06-08", "close": 350.8, "volume": 1415725.0}, {"date": "2021-06-09", "close": 343.71, "volume": 559613.0}, {"date": "2021-06-10", "close": 344.62, "volume": 446190.0}, {"date": "2021-06-11", "close": 349.18, "volume": 328913.0}, {"date": "2021-06-14", "close": 355.09, "volume": 527348.0}, {"date": "2021-06-15", "close": 362.26, "volume": 780374.0}, {"date": "2021-06-16", "close": 369.7, "volume": 1324757.0}, {"date": "2021-06-17", "close": 378.94, "volume": 967933.0}, {"date": "2021-06-18", "close": 386.4, "volume": 1420824.0}, {"date": "2021-06-21", "close": 389.21, "volume": 890232.0}, {"date": "2021-06-22", "close": 396.77, "volume": 833740.0}, {"date": "2021-06-23", "close": 406.12, "volume": 869092.0}, {"date": "2021-06-24", "close": 392.62, "volume": 1110238.0}, {"date": "2021-06-25", "close": 396.05, "volume": 1564381.0}, {"date": "2021-06-28", "close": 409.19, "volume": 960803.0}, {"date": "2021-06-29", "close": 410.42, "volume": 501704.0}, {"date": "2021-06-30", "close": 415.15, "volume": 540540.0}, {"date": "2021-07-01", "close": 413.41, "volume": 650423.0}, {"date": "2021-07-02", "close": 415.2, "volume": 924362.0}, {"date": "2021-07-06", "close": 429.35, "volume": 994318.0}, {"date": "2021-07-07", "close": 432.77, "volume": 741771.0}, {"date": "2021-07-08", "close": 426.6, "volume": 799411.0}, {"date": "2021-07-09", "close": 436.37, "volume": 397800.0}, {"date": "2021-07-12", "close": 448.15, "volume": 843375.0}, {"date": "2021-07-13", "close": 445.23, "volume": 893529.0}, {"date": "2021-07-14", "close": 436.73, "volume": 832671.0}, {"date": "2021-07-15", "close": 432.86, "volume": 805843.0}, {"date": "2021-07-16", "close": 430.34, "volume": 748819.0}, {"date": "2021-07-19", "close": 434.25, "volume": 702772.0}, {"date": "2021-07-20", "close": 436.42, "volume": 658990.0}, {"date": "2021-07-21", "close": 447.34, "volume": 596408.0}, {"date": "2021-07-22", "close": 444.59, "volume": 442184.0}, {"date": "2021-07-23", "close": 449.64, "volume": 341011.0}, {"date": "2021-07-26", "close": 444.65, "volume": 476449.0}, {"date": "2021-07-27", "close": 438.92, "volume": 692700.0}, {"date": "2021-07-28", "close": 431.04, "volume": 2889940.0}, {"date": "2021-07-29", "close": 419.3, "volume": 1514468.0}, {"date": "2021-07-30", "close": 419.36, "volume": 803785.0}, {"date": "2021-08-02", "close": 400.0, "volume": 1273351.0}, {"date": "2021-08-03", "close": 402.09, "volume": 940241.0}, {"date": "2021-08-04", "close": 400.24, "volume": 742132.0}, {"date": "2021-08-05", "close": 403.72, "volume": 745198.0}, {"date": "2021-08-06", "close": 415.04, "volume": 760552.0}, {"date": "2021-08-09", "close": 417.86, "volume": 473443.0}, {"date": "2021-08-10", "close": 419.09, "volume": 495636.0}, {"date": "2021-08-11", "close": 417.22, "volume": 601618.0}, {"date": "2021-08-12", "close": 423.32, "volume": 672879.0}, {"date": "2021-08-13", "close": 414.1, "volume": 530177.0}, {"date": "2021-08-16", "close": 410.19, "volume": 566890.0}, {"date": "2021-08-17", "close": 389.99, "volume": 955437.0}, {"date": "2021-08-18", "close": 390.05, "volume": 528632.0}, {"date": "2021-08-19", "close": 391.85, "volume": 429389.0}, {"date": "2021-08-20", "close": 400.32, "volume": 594995.0}, {"date": "2021-08-23", "close": 415.03, "volume": 628328.0}, {"date": "2021-08-24", "close": 418.9, "volume": 481013.0}, {"date": "2021-08-25", "close": 425.87, "volume": 497040.0}, {"date": "2021-08-26", "close": 427.47, "volume": 382854.0}, {"date": "2021-08-27", "close": 437.11, "volume": 754587.0}, {"date": "2021-08-30", "close": 442.7, "volume": 921543.0}, {"date": "2021-08-31", "close": 436.98, "volume": 803377.0}, {"date": "2021-09-01", "close": 438.71, "volume": 621877.0}, {"date": "2021-09-02", "close": 453.01, "volume": 577938.0}, {"date": "2021-09-03", "close": 453.75, "volume": 538944.0}, {"date": "2021-09-07", "close": 445.55, "volume": 574261.0}, {"date": "2021-09-08", "close": 443.21, "volume": 474653.0}, {"date": "2021-09-09", "close": 455.24, "volume": 568560.0}, {"date": "2021-09-10", "close": 451.31, "volume": 526606.0}, {"date": "2021-09-13", "close": 438.69, "volume": 697979.0}, {"date": "2021-09-14", "close": 433.54, "volume": 390164.0}, {"date": "2021-09-15", "close": 441.54, "volume": 428663.0}, {"date": "2021-09-16", "close": 440.7, "volume": 465425.0}, {"date": "2021-09-17", "close": 435.36, "volume": 1324173.0}, {"date": "2021-09-20", "close": 421.17, "volume": 695343.0}, {"date": "2021-09-21", "close": 425.22, "volume": 551119.0}, {"date": "2021-09-22", "close": 442.27, "volume": 631386.0}, {"date": "2021-09-23", "close": 454.02, "volume": 678964.0}, {"date": "2021-09-24", "close": 444.61, "volume": 533910.0}, {"date": "2021-09-27", "close": 443.8, "volume": 418271.0}, {"date": "2021-09-28", "close": 425.34, "volume": 598514.0}, {"date": "2021-09-29", "close": 406.53, "volume": 1441583.0}, {"date": "2021-09-30", "close": 408.67, "volume": 906553.0}, {"date": "2021-10-01", "close": 404.95, "volume": 671660.0}, {"date": "2021-10-04", "close": 402.09, "volume": 624066.0}, {"date": "2021-10-05", "close": 403.0, "volume": 416749.0}, {"date": "2021-10-06", "close": 405.17, "volume": 587599.0}, {"date": "2021-10-07", "close": 417.58, "volume": 464377.0}, {"date": "2021-10-08", "close": 406.78, "volume": 378924.0}, {"date": "2021-10-11", "close": 409.57, "volume": 386882.0}, {"date": "2021-10-12", "close": 421.43, "volume": 473547.0}, {"date": "2021-10-13", "close": 418.91, "volume": 601940.0}, {"date": "2021-10-14", "close": 433.75, "volume": 528432.0}, {"date": "2021-10-15", "close": 451.94, "volume": 896726.0}, {"date": "2021-10-18", "close": 470.02, "volume": 789590.0}, {"date": "2021-10-19", "close": 462.84, "volume": 514567.0}, {"date": "2021-10-20", "close": 458.22, "volume": 507997.0}, {"date": "2021-10-21", "close": 471.71, "volume": 419694.0}, {"date": "2021-10-22", "close": 470.32, "volume": 311030.0}, {"date": "2021-10-25", "close": 470.12, "volume": 628299.0}, {"date": "2021-10-26", "close": 472.71, "volume": 466768.0}, {"date": "2021-10-27", "close": 488.88, "volume": 789664.0}, {"date": "2021-10-28", "close": 503.52, "volume": 686705.0}, {"date": "2021-10-29", "close": 498.56, "volume": 651482.0}, {"date": "2021-11-01", "close": 505.8, "volume": 715702.0}, {"date": "2021-11-02", "close": 483.58, "volume": 1889551.0}, {"date": "2021-11-03", "close": 453.4, "volume": 1517779.0}, {"date": "2021-11-04", "close": 452.03, "volume": 840679.0}, {"date": "2021-11-05", "close": 442.88, "volume": 778311.0}, {"date": "2021-11-08", "close": 448.55, "volume": 566258.0}, {"date": "2021-11-09", "close": 439.8, "volume": 699691.0}, {"date": "2021-11-10", "close": 440.39, "volume": 700219.0}, {"date": "2021-11-11", "close": 450.03, "volume": 520737.0}, {"date": "2021-11-12", "close": 446.87, "volume": 373326.0}, {"date": "2021-11-15", "close": 434.16, "volume": 540363.0}, {"date": "2021-11-16", "close": 438.68, "volume": 529997.0}, {"date": "2021-11-17", "close": 426.64, "volume": 461409.0}, {"date": "2021-11-18", "close": 422.09, "volume": 487087.0}, {"date": "2021-11-19", "close": 434.25, "volume": 755688.0}, {"date": "2021-11-22", "close": 439.99, "volume": 1021178.0}, {"date": "2021-11-23", "close": 432.83, "volume": 585687.0}, {"date": "2021-11-24", "close": 437.1, "volume": 367985.0}, {"date": "2021-11-26", "close": 433.15, "volume": 374267.0}, {"date": "2021-11-29", "close": 424.58, "volume": 672204.0}, {"date": "2021-11-30", "close": 421.24, "volume": 1687931.0}, {"date": "2021-12-01", "close": 403.57, "volume": 790956.0}, {"date": "2021-12-02", "close": 406.46, "volume": 656551.0}, {"date": "2021-12-03", "close": 385.56, "volume": 1056361.0}, {"date": "2021-12-06", "close": 366.68, "volume": 1495941.0}, {"date": "2021-12-07", "close": 358.42, "volume": 2041850.0}, {"date": "2021-12-08", "close": 367.98, "volume": 1083459.0}, {"date": "2021-12-09", "close": 360.64, "volume": 718407.0}, {"date": "2021-12-10", "close": 348.24, "volume": 756679.0}, {"date": "2021-12-13", "close": 345.48, "volume": 935699.0}, {"date": "2021-12-14", "close": 341.3, "volume": 1044797.0}, {"date": "2021-12-15", "close": 355.57, "volume": 1340705.0}, {"date": "2021-12-16", "close": 350.04, "volume": 1404350.0}, {"date": "2021-12-17", "close": 357.43, "volume": 1647665.0}, {"date": "2021-12-20", "close": 346.12, "volume": 828005.0}, {"date": "2021-12-21", "close": 348.2, "volume": 565541.0}, {"date": "2021-12-22", "close": 351.81, "volume": 463254.0}, {"date": "2021-12-23", "close": 351.29, "volume": 391453.0}, {"date": "2021-12-27", "close": 352.08, "volume": 455001.0}, {"date": "2021-12-28", "close": 348.18, "volume": 382427.0}, {"date": "2021-12-29", "close": 346.93, "volume": 407774.0}, {"date": "2021-12-30", "close": 352.96, "volume": 365837.0}, {"date": "2021-12-31", "close": 351.92, "volume": 406450.0}, {"date": "2022-01-03", "close": 347.91, "volume": 565501.0}, {"date": "2022-01-04", "close": 332.08, "volume": 1610883.0}, {"date": "2022-01-05", "close": 312.09, "volume": 1429271.0}, {"date": "2022-01-06", "close": 317.39, "volume": 1122263.0}, {"date": "2022-01-07", "close": 316.55, "volume": 1003218.0}, {"date": "2022-01-10", "close": 323.73, "volume": 1292421.0}, {"date": "2022-01-11", "close": 323.29, "volume": 1117751.0}, {"date": "2022-01-12", "close": 319.0, "volume": 869059.0}, {"date": "2022-01-13", "close": 310.34, "volume": 645093.0}, {"date": "2022-01-14", "close": 306.28, "volume": 1069974.0}, {"date": "2022-01-18", "close": 294.9, "volume": 917412.0}, {"date": "2022-01-19", "close": 291.36, "volume": 752460.0}, {"date": "2022-01-20", "close": 284.11, "volume": 781741.0}, {"date": "2022-01-21", "close": 271.16, "volume": 1304100.0}, {"date": "2022-01-24", "close": 286.19, "volume": 1336862.0}, {"date": "2022-01-25", "close": 276.32, "volume": 954918.0}, {"date": "2022-01-26", "close": 265.19, "volume": 940527.0}, {"date": "2022-01-27", "close": 256.99, "volume": 1064421.0}, {"date": "2022-01-28", "close": 266.7, "volume": 973707.0}, {"date": "2022-01-31", "close": 282.38, "volume": 886190.0}, {"date": "2022-02-01", "close": 288.02, "volume": 875556.0}, {"date": "2022-02-02", "close": 282.32, "volume": 544632.0}, {"date": "2022-02-03", "close": 275.44, "volume": 725533.0}, {"date": "2022-02-04", "close": 279.93, "volume": 604263.0}, {"date": "2022-02-07", "close": 279.97, "volume": 590891.0}, {"date": "2022-02-08", "close": 284.43, "volume": 628770.0}, {"date": "2022-02-09", "close": 294.48, "volume": 709901.0}, {"date": "2022-02-10", "close": 288.75, "volume": 645837.0}, {"date": "2022-02-11", "close": 275.28, "volume": 775195.0}, {"date": "2022-02-14", "close": 270.45, "volume": 770873.0}, {"date": "2022-02-15", "close": 276.7, "volume": 1140554.0}, {"date": "2022-02-16", "close": 316.44, "volume": 2699565.0}, {"date": "2022-02-17", "close": 302.8, "volume": 1607464.0}, {"date": "2022-02-18", "close": 294.76, "volume": 885301.0}, {"date": "2022-02-22", "close": 282.47, "volume": 1109362.0}, {"date": "2022-02-23", "close": 270.99, "volume": 743220.0}, {"date": "2022-02-24", "close": 301.35, "volume": 1244398.0}, {"date": "2022-02-25", "close": 316.56, "volume": 936068.0}, {"date": "2022-02-28", "close": 315.47, "volume": 1006657.0}, {"date": "2022-03-01", "close": 321.24, "volume": 758527.0}, {"date": "2022-03-02", "close": 316.41, "volume": 715510.0}, {"date": "2022-03-03", "close": 319.88, "volume": 626406.0}, {"date": "2022-03-04", "close": 317.49, "volume": 611388.0}, {"date": "2022-03-07", "close": 312.35, "volume": 660400.0}, {"date": "2022-03-08", "close": 306.12, "volume": 746359.0}, {"date": "2022-03-09", "close": 311.2, "volume": 633264.0}, {"date": "2022-03-10", "close": 303.21, "volume": 646284.0}, {"date": "2022-03-11", "close": 281.64, "volume": 796012.0}, {"date": "2022-03-14", "close": 275.94, "volume": 597244.0}, {"date": "2022-03-15", "close": 286.98, "volume": 522793.0}, {"date": "2022-03-16", "close": 305.46, "volume": 800658.0}, {"date": "2022-03-17", "close": 309.84, "volume": 526745.0}, {"date": "2022-03-18", "close": 319.33, "volume": 879625.0}, {"date": "2022-03-21", "close": 312.04, "volume": 476128.0}, {"date": "2022-03-22", "close": 323.91, "volume": 573947.0}, {"date": "2022-03-23", "close": 317.49, "volume": 360077.0}, {"date": "2022-03-24", "close": 323.42, "volume": 364912.0}, {"date": "2022-03-25", "close": 312.61, "volume": 517261.0}, {"date": "2022-03-28", "close": 312.33, "volume": 440036.0}, {"date": "2022-03-29", "close": 321.14, "volume": 416324.0}, {"date": "2022-03-30", "close": 311.06, "volume": 520670.0}, {"date": "2022-03-31", "close": 297.26, "volume": 720281.0}, {"date": "2022-04-01", "close": 301.0, "volume": 636190.0}, {"date": "2022-04-04", "close": 315.43, "volume": 557225.0}, {"date": "2022-04-05", "close": 316.01, "volume": 1074818.0}, {"date": "2022-04-06", "close": 300.08, "volume": 1260407.0}, {"date": "2022-04-07", "close": 296.96, "volume": 575942.0}, {"date": "2022-04-08", "close": 287.41, "volume": 665778.0}, {"date": "2022-04-11", "close": 277.4, "volume": 871578.0}, {"date": "2022-04-12", "close": 264.9, "volume": 1382878.0}, {"date": "2022-04-13", "close": 268.09, "volume": 1066893.0}, {"date": "2022-04-14", "close": 251.19, "volume": 1245890.0}, {"date": "2022-04-18", "close": 249.27, "volume": 979935.0}, {"date": "2022-04-19", "close": 267.2, "volume": 970881.0}, {"date": "2022-04-20", "close": 259.73, "volume": 831170.0}, {"date": "2022-04-21", "close": 241.0, "volume": 1598945.0}, {"date": "2022-04-22", "close": 237.98, "volume": 869714.0}, {"date": "2022-04-25", "close": 245.34, "volume": 885026.0}, {"date": "2022-04-26", "close": 229.95, "volume": 1198828.0}, {"date": "2022-04-27", "close": 230.32, "volume": 850781.0}, {"date": "2022-04-28", "close": 233.32, "volume": 911335.0}, {"date": "2022-04-29", "close": 219.38, "volume": 819327.0}, {"date": "2022-05-02", "close": 226.69, "volume": 1060015.0}, {"date": "2022-05-03", "close": 234.17, "volume": 1409738.0}, {"date": "2022-05-04", "close": 261.78, "volume": 2392679.0}, {"date": "2022-05-05", "close": 260.52, "volume": 1509782.0}, {"date": "2022-05-06", "close": 241.69, "volume": 1231601.0}, {"date": "2022-05-09", "close": 227.44, "volume": 1215978.0}, {"date": "2022-05-10", "close": 223.33, "volume": 1322886.0}, {"date": "2022-05-11", "close": 204.62, "volume": 1184954.0}, {"date": "2022-05-12", "close": 214.03, "volume": 1566982.0}, {"date": "2022-05-13", "close": 226.49, "volume": 879041.0}, {"date": "2022-05-16", "close": 219.84, "volume": 510169.0}, {"date": "2022-05-17", "close": 225.91, "volume": 885413.0}, {"date": "2022-05-18", "close": 209.81, "volume": 1071627.0}, {"date": "2022-05-19", "close": 223.69, "volume": 1134488.0}, {"date": "2022-05-20", "close": 220.84, "volume": 1062046.0}, {"date": "2022-05-23", "close": 230.67, "volume": 1103210.0}, {"date": "2022-05-24", "close": 215.63, "volume": 1204086.0}, {"date": "2022-05-25", "close": 231.22, "volume": 1256269.0}, {"date": "2022-05-26", "close": 241.24, "volume": 1225454.0}, {"date": "2022-05-27", "close": 256.17, "volume": 1344590.0}, {"date": "2022-05-31", "close": 247.08, "volume": 1917946.0}, {"date": "2022-06-01", "close": 243.86, "volume": 746142.0}, {"date": "2022-06-02", "close": 268.95, "volume": 1276622.0}, {"date": "2022-06-03", "close": 268.88, "volume": 775016.0}, {"date": "2022-06-06", "close": 284.34, "volume": 1358339.0}, {"date": "2022-06-07", "close": 292.78, "volume": 943207.0}, {"date": "2022-06-08", "close": 290.18, "volume": 911868.0}, {"date": "2022-06-09", "close": 277.87, "volume": 958018.0}, {"date": "2022-06-10", "close": 261.5, "volume": 1233175.0}, {"date": "2022-06-13", "close": 244.52, "volume": 1296714.0}, {"date": "2022-06-14", "close": 240.15, "volume": 839552.0}, {"date": "2022-06-15", "close": 248.54, "volume": 792999.0}, {"date": "2022-06-16", "close": 223.99, "volume": 1343894.0}, {"date": "2022-06-17", "close": 220.25, "volume": 1616436.0}, {"date": "2022-06-21", "close": 219.98, "volume": 1469580.0}, {"date": "2022-06-22", "close": 212.57, "volume": 3082169.0}, {"date": "2022-06-23", "close": 221.91, "volume": 1243524.0}, {"date": "2022-06-24", "close": 224.55, "volume": 1137887.0}, {"date": "2022-06-27", "close": 223.57, "volume": 861132.0}, {"date": "2022-06-28", "close": 217.02, "volume": 647929.0}, {"date": "2022-06-29", "close": 214.61, "volume": 753350.0}, {"date": "2022-06-30", "close": 210.58, "volume": 866373.0}, {"date": "2022-07-01", "close": 217.51, "volume": 666576.0}, {"date": "2022-07-05", "close": 216.69, "volume": 1005335.0}, {"date": "2022-07-06", "close": 217.18, "volume": 714098.0}, {"date": "2022-07-07", "close": 230.29, "volume": 683264.0}, {"date": "2022-07-08", "close": 230.56, "volume": 845550.0}, {"date": "2022-07-11", "close": 222.83, "volume": 514683.0}, {"date": "2022-07-12", "close": 219.32, "volume": 694573.0}, {"date": "2022-07-13", "close": 218.54, "volume": 485087.0}, {"date": "2022-07-14", "close": 208.6, "volume": 1084911.0}, {"date": "2022-07-15", "close": 215.06, "volume": 833421.0}, {"date": "2022-07-18", "close": 223.7, "volume": 1024667.0}, {"date": "2022-07-19", "close": 230.58, "volume": 763062.0}, {"date": "2022-07-20", "close": 249.2, "volume": 1166844.0}, {"date": "2022-07-21", "close": 249.88, "volume": 666854.0}, {"date": "2022-07-22", "close": 239.93, "volume": 719515.0}, {"date": "2022-07-25", "close": 238.54, "volume": 438537.0}, {"date": "2022-07-26", "close": 232.15, "volume": 492560.0}, {"date": "2022-07-27", "close": 245.14, "volume": 637841.0}, {"date": "2022-07-28", "close": 256.89, "volume": 1378061.0}, {"date": "2022-07-29", "close": 268.3, "volume": 1124277.0}, {"date": "2022-08-01", "close": 264.99, "volume": 600927.0}, {"date": "2022-08-02", "close": 266.65, "volume": 1179840.0}, {"date": "2022-08-03", "close": 248.99, "volume": 2125357.0}, {"date": "2022-08-04", "close": 243.59, "volume": 1264869.0}, {"date": "2022-08-05", "close": 248.13, "volume": 910199.0}, {"date": "2022-08-08", "close": 252.06, "volume": 931555.0}, {"date": "2022-08-09", "close": 244.2, "volume": 719824.0}, {"date": "2022-08-10", "close": 259.64, "volume": 1081302.0}, {"date": "2022-08-11", "close": 266.35, "volume": 1127510.0}, {"date": "2022-08-12", "close": 280.52, "volume": 1097901.0}, {"date": "2022-08-15", "close": 272.17, "volume": 589195.0}, {"date": "2022-08-16", "close": 267.51, "volume": 635571.0}, {"date": "2022-08-17", "close": 255.62, "volume": 741697.0}, {"date": "2022-08-18", "close": 269.62, "volume": 719760.0}, {"date": "2022-08-19", "close": 256.01, "volume": 1030482.0}, {"date": "2022-08-22", "close": 241.53, "volume": 887124.0}, {"date": "2022-08-23", "close": 243.3, "volume": 656942.0}, {"date": "2022-08-24", "close": 243.95, "volume": 542297.0}, {"date": "2022-08-25", "close": 249.97, "volume": 574565.0}, {"date": "2022-08-26", "close": 234.88, "volume": 720594.0}, {"date": "2022-08-29", "close": 231.51, "volume": 587259.0}, {"date": "2022-08-30", "close": 221.99, "volume": 1068443.0}, {"date": "2022-08-31", "close": 220.41, "volume": 981087.0}, {"date": "2022-09-01", "close": 233.01, "volume": 1405813.0}, {"date": "2022-09-02", "close": 223.39, "volume": 892095.0}, {"date": "2022-09-06", "close": 225.51, "volume": 750686.0}, {"date": "2022-09-07", "close": 229.89, "volume": 721162.0}, {"date": "2022-09-08", "close": 233.23, "volume": 639650.0}, {"date": "2022-09-09", "close": 238.0, "volume": 466491.0}, {"date": "2022-09-12", "close": 232.73, "volume": 775072.0}, {"date": "2022-09-13", "close": 213.19, "volume": 1646991.0}, {"date": "2022-09-14", "close": 212.5, "volume": 1696713.0}, {"date": "2022-09-15", "close": 208.67, "volume": 1072200.0}, {"date": "2022-09-16", "close": 200.17, "volume": 1770786.0}, {"date": "2022-09-19", "close": 197.28, "volume": 1344787.0}, {"date": "2022-09-20", "close": 183.49, "volume": 2099810.0}, {"date": "2022-09-21", "close": 175.83, "volume": 1821936.0}, {"date": "2022-09-22", "close": 171.08, "volume": 2196731.0}, {"date": "2022-09-23", "close": 176.57, "volume": 2294860.0}, {"date": "2022-09-26", "close": 181.58, "volume": 3580422.0}, {"date": "2022-09-27", "close": 180.22, "volume": 3238991.0}, {"date": "2022-09-28", "close": 187.37, "volume": 2388062.0}, {"date": "2022-09-29", "close": 174.16, "volume": 2436388.0}, {"date": "2022-09-30", "close": 178.14, "volume": 2126611.0}, {"date": "2022-10-03", "close": 177.38, "volume": 1525519.0}, {"date": "2022-10-04", "close": 185.31, "volume": 1502161.0}, {"date": "2022-10-05", "close": 178.68, "volume": 1364492.0}, {"date": "2022-10-06", "close": 168.68, "volume": 2406256.0}, {"date": "2022-10-07", "close": 154.26, "volume": 3212236.0}, {"date": "2022-10-10", "close": 154.14, "volume": 1317925.0}, {"date": "2022-10-11", "close": 152.06, "volume": 1583310.0}, {"date": "2022-10-12", "close": 149.98, "volume": 1685250.0}, {"date": "2022-10-13", "close": 146.43, "volume": 2388710.0}, {"date": "2022-10-14", "close": 136.94, "volume": 1687988.0}, {"date": "2022-10-17", "close": 143.96, "volume": 1616353.0}, {"date": "2022-10-18", "close": 147.74, "volume": 1560751.0}, {"date": "2022-10-19", "close": 110.3, "volume": 12839240.0}, {"date": "2022-10-20", "close": 109.9, "volume": 6350529.0}, {"date": "2022-10-21", "close": 109.48, "volume": 3661432.0}, {"date": "2022-10-24", "close": 113.28, "volume": 2622275.0}, {"date": "2022-10-25", "close": 121.29, "volume": 2523675.0}, {"date": "2022-10-26", "close": 119.54, "volume": 1679649.0}, {"date": "2022-10-27", "close": 119.81, "volume": 1434158.0}, {"date": "2022-10-28", "close": 116.7, "volume": 2312463.0}, {"date": "2022-10-31", "close": 115.91, "volume": 1919049.0}, {"date": "2022-11-01", "close": 114.7, "volume": 1992149.0}, {"date": "2022-11-02", "close": 105.71, "volume": 4765734.0}, {"date": "2022-11-03", "close": 101.39, "volume": 2877267.0}, {"date": "2022-11-04", "close": 101.25, "volume": 2494289.0}, {"date": "2022-11-07", "close": 97.97, "volume": 2935322.0}, {"date": "2022-11-08", "close": 103.32, "volume": 3193267.0}, {"date": "2022-11-09", "close": 96.97, "volume": 1918703.0}, {"date": "2022-11-10", "close": 109.9, "volume": 3166290.0}, {"date": "2022-11-11", "close": 114.08, "volume": 2060817.0}, {"date": "2022-11-14", "close": 107.06, "volume": 1839607.0}, {"date": "2022-11-15", "close": 107.7, "volume": 2152975.0}, {"date": "2022-11-16", "close": 103.8, "volume": 1735742.0}, {"date": "2022-11-17", "close": 101.4, "volume": 1668975.0}, {"date": "2022-11-18", "close": 102.87, "volume": 1581545.0}, {"date": "2022-11-21", "close": 102.57, "volume": 1385303.0}, {"date": "2022-11-22", "close": 106.42, "volume": 1220077.0}, {"date": "2022-11-23", "close": 107.02, "volume": 958370.0}, {"date": "2022-11-25", "close": 105.25, "volume": 864433.0}, {"date": "2022-11-28", "close": 102.06, "volume": 1765866.0}, {"date": "2022-11-29", "close": 100.66, "volume": 2431117.0}, {"date": "2022-11-30", "close": 105.52, "volume": 2473479.0}, {"date": "2022-12-01", "close": 103.09, "volume": 1832401.0}, {"date": "2022-12-02", "close": 100.7, "volume": 1490256.0}, {"date": "2022-12-05", "close": 96.6, "volume": 2196923.0}, {"date": "2022-12-06", "close": 94.29, "volume": 2216162.0}, {"date": "2022-12-07", "close": 90.74, "volume": 1661004.0}, {"date": "2022-12-08", "close": 92.71, "volume": 1480126.0}, {"date": "2022-12-09", "close": 92.67, "volume": 1285075.0}, {"date": "2022-12-12", "close": 96.0, "volume": 1565555.0}, {"date": "2022-12-13", "close": 98.8, "volume": 2644642.0}, {"date": "2022-12-14", "close": 101.15, "volume": 2021914.0}, {"date": "2022-12-15", "close": 92.88, "volume": 2534035.0}, {"date": "2022-12-16", "close": 94.68, "volume": 3414521.0}, {"date": "2022-12-19", "close": 91.73, "volume": 2012555.0}, {"date": "2022-12-20", "close": 90.93, "volume": 1327204.0}, {"date": "2022-12-21", "close": 92.08, "volume": 2121211.0}, {"date": "2022-12-22", "close": 89.79, "volume": 2085899.0}, {"date": "2022-12-23", "close": 92.19, "volume": 1292660.0}, {"date": "2022-12-27", "close": 91.15, "volume": 1188363.0}, {"date": "2022-12-28", "close": 96.24, "volume": 3369646.0}, {"date": "2022-12-29", "close": 100.64, "volume": 2894946.0}, {"date": "2022-12-30", "close": 100.66, "volume": 1872054.0}, {"date": "2023-01-03", "close": 97.71, "volume": 1738539.0}, {"date": "2023-01-04", "close": 101.92, "volume": 1835882.0}, {"date": "2023-01-05", "close": 98.27, "volume": 1564223.0}, {"date": "2023-01-06", "close": 100.75, "volume": 1402798.0}, {"date": "2023-01-09", "close": 104.74, "volume": 1668737.0}, {"date": "2023-01-10", "close": 109.56, "volume": 1864905.0}, {"date": "2023-01-11", "close": 111.68, "volume": 1696226.0}, {"date": "2023-01-12", "close": 113.55, "volume": 1294568.0}, {"date": "2023-01-13", "close": 113.66, "volume": 1137828.0}, {"date": "2023-01-17", "close": 114.5, "volume": 1141654.0}, {"date": "2023-01-18", "close": 113.91, "volume": 968477.0}, {"date": "2023-01-19", "close": 105.32, "volume": 1807730.0}, {"date": "2023-01-20", "close": 108.49, "volume": 1374565.0}, {"date": "2023-01-23", "close": 116.05, "volume": 1289668.0}, {"date": "2023-01-24", "close": 114.39, "volume": 926487.0}, {"date": "2023-01-25", "close": 111.21, "volume": 1245502.0}, {"date": "2023-01-26", "close": 112.97, "volume": 1004800.0}, {"date": "2023-01-27", "close": 117.7, "volume": 1064099.0}, {"date": "2023-01-30", "close": 113.14, "volume": 1252503.0}, {"date": "2023-01-31", "close": 120.6, "volume": 1338823.0}, {"date": "2023-02-01", "close": 126.54, "volume": 1914602.0}, {"date": "2023-02-02", "close": 130.96, "volume": 2195859.0}, {"date": "2023-02-03", "close": 122.44, "volume": 1667317.0}, {"date": "2023-02-06", "close": 121.39, "volume": 1094425.0}, {"date": "2023-02-07", "close": 122.63, "volume": 1068759.0}, {"date": "2023-02-08", "close": 118.06, "volume": 1167922.0}, {"date": "2023-02-09", "close": 117.92, "volume": 909660.0}, {"date": "2023-02-10", "close": 116.66, "volume": 879171.0}, {"date": "2023-02-13", "close": 122.24, "volume": 1653289.0}, {"date": "2023-02-14", "close": 125.21, "volume": 1865647.0}, {"date": "2023-02-15", "close": 135.23, "volume": 4625485.0}, {"date": "2023-02-16", "close": 129.91, "volume": 2349130.0}, {"date": "2023-02-17", "close": 126.77, "volume": 2406845.0}, {"date": "2023-02-21", "close": 115.77, "volume": 1906898.0}, {"date": "2023-02-22", "close": 118.7, "volume": 1227820.0}, {"date": "2023-02-23", "close": 121.27, "volume": 1214059.0}, {"date": "2023-02-24", "close": 118.21, "volume": 904196.0}, {"date": "2023-02-27", "close": 119.61, "volume": 825492.0}, {"date": "2023-02-28", "close": 120.01, "volume": 1141073.0}, {"date": "2023-03-01", "close": 118.24, "volume": 843370.0}, {"date": "2023-03-02", "close": 121.99, "volume": 933056.0}, {"date": "2023-03-03", "close": 126.6, "volume": 1161623.0}, {"date": "2023-03-06", "close": 125.7, "volume": 937331.0}, {"date": "2023-03-07", "close": 121.43, "volume": 1047554.0}, {"date": "2023-03-08", "close": 121.45, "volume": 603781.0}, {"date": "2023-03-09", "close": 117.8, "volume": 823767.0}, {"date": "2023-03-10", "close": 113.16, "volume": 1369518.0}, {"date": "2023-03-13", "close": 113.64, "volume": 1063722.0}, {"date": "2023-03-14", "close": 112.91, "volume": 984223.0}, {"date": "2023-03-15", "close": 113.48, "volume": 1115167.0}, {"date": "2023-03-16", "close": 115.53, "volume": 1109212.0}, {"date": "2023-03-17", "close": 113.13, "volume": 1378791.0}, {"date": "2023-03-20", "close": 111.71, "volume": 1053824.0}, {"date": "2023-03-21", "close": 114.73, "volume": 1124564.0}, {"date": "2023-03-22", "close": 110.58, "volume": 919952.0}, {"date": "2023-03-23", "close": 107.11, "volume": 1262509.0}, {"date": "2023-03-24", "close": 111.22, "volume": 1143289.0}, {"date": "2023-03-27", "close": 109.71, "volume": 892290.0}, {"date": "2023-03-28", "close": 109.78, "volume": 706204.0}, {"date": "2023-03-29", "close": 112.58, "volume": 707231.0}, {"date": "2023-03-30", "close": 111.97, "volume": 679292.0}, {"date": "2023-03-31", "close": 108.01, "volume": 3561732.0}, {"date": "2023-04-03", "close": 108.53, "volume": 1175494.0}, {"date": "2023-04-04", "close": 101.8, "volume": 1599777.0}, {"date": "2023-04-05", "close": 99.57, "volume": 1410368.0}, {"date": "2023-04-06", "close": 99.8, "volume": 1412917.0}, {"date": "2023-04-10", "close": 102.2, "volume": 973973.0}, {"date": "2023-04-11", "close": 101.46, "volume": 1060759.0}, {"date": "2023-04-12", "close": 100.14, "volume": 836552.0}, {"date": "2023-04-13", "close": 103.49, "volume": 1412274.0}, {"date": "2023-04-14", "close": 101.73, "volume": 632738.0}, {"date": "2023-04-17", "close": 104.18, "volume": 585278.0}, {"date": "2023-04-18", "close": 103.86, "volume": 754610.0}, {"date": "2023-04-19", "close": 103.36, "volume": 647558.0}, {"date": "2023-04-20", "close": 103.39, "volume": 650959.0}, {"date": "2023-04-21", "close": 102.78, "volume": 554269.0}, {"date": "2023-04-24", "close": 104.7, "volume": 662472.0}, {"date": "2023-04-25", "close": 102.1, "volume": 593337.0}, {"date": "2023-04-26", "close": 93.04, "volume": 1938280.0}, {"date": "2023-04-27", "close": 99.6, "volume": 1470990.0}, {"date": "2023-04-28", "close": 102.22, "volume": 982921.0}, {"date": "2023-05-01", "close": 102.52, "volume": 1100141.0}, {"date": "2023-05-02", "close": 102.8, "volume": 1864052.0}, {"date": "2023-05-03", "close": 114.74, "volume": 3852411.0}, {"date": "2023-05-04", "close": 109.03, "volume": 1786646.0}, {"date": "2023-05-05", "close": 114.18, "volume": 1051238.0}, {"date": "2023-05-08", "close": 110.47, "volume": 1320038.0}, {"date": "2023-05-09", "close": 111.77, "volume": 748752.0}, {"date": "2023-05-10", "close": 112.84, "volume": 961530.0}, {"date": "2023-05-11", "close": 111.96, "volume": 771360.0}, {"date": "2023-05-12", "close": 111.49, "volume": 797615.0}, {"date": "2023-05-15", "close": 116.68, "volume": 973699.0}, {"date": "2023-05-16", "close": 112.34, "volume": 1117644.0}, {"date": "2023-05-17", "close": 116.32, "volume": 783827.0}, {"date": "2023-05-18", "close": 117.88, "volume": 995602.0}, {"date": "2023-05-19", "close": 113.79, "volume": 781712.0}, {"date": "2023-05-22", "close": 118.28, "volume": 785819.0}, {"date": "2023-05-23", "close": 117.55, "volume": 744521.0}, {"date": "2023-05-24", "close": 116.11, "volume": 564401.0}, {"date": "2023-05-25", "close": 116.43, "volume": 682098.0}, {"date": "2023-05-26", "close": 115.43, "volume": 557053.0}, {"date": "2023-05-30", "close": 113.25, "volume": 992843.0}, {"date": "2023-05-31", "close": 108.92, "volume": 1421141.0}, {"date": "2023-06-01", "close": 113.56, "volume": 925777.0}, {"date": "2023-06-02", "close": 114.78, "volume": 821194.0}, {"date": "2023-06-05", "close": 112.7, "volume": 498274.0}, {"date": "2023-06-06", "close": 117.32, "volume": 813982.0}, {"date": "2023-06-07", "close": 118.23, "volume": 1225295.0}, {"date": "2023-06-08", "close": 116.77, "volume": 641440.0}, {"date": "2023-06-09", "close": 116.77, "volume": 554434.0}, {"date": "2023-06-12", "close": 117.66, "volume": 627387.0}, {"date": "2023-06-13", "close": 123.91, "volume": 1049742.0}, {"date": "2023-06-14", "close": 119.55, "volume": 995144.0}, {"date": "2023-06-15", "close": 122.03, "volume": 737015.0}, {"date": "2023-06-16", "close": 119.42, "volume": 1417613.0}, {"date": "2023-06-20", "close": 128.87, "volume": 2146012.0}, {"date": "2023-06-21", "close": 131.52, "volume": 2186710.0}, {"date": "2023-06-22", "close": 124.81, "volume": 1393177.0}, {"date": "2023-06-23", "close": 129.07, "volume": 2646066.0}, {"date": "2023-06-26", "close": 131.01, "volume": 1357478.0}, {"date": "2023-06-27", "close": 142.53, "volume": 2731319.0}, {"date": "2023-06-28", "close": 148.07, "volume": 2869813.0}, {"date": "2023-06-29", "close": 147.4, "volume": 1943877.0}, {"date": "2023-06-30", "close": 149.13, "volume": 1123203.0}, {"date": "2023-07-03", "close": 150.6, "volume": 785301.0}, {"date": "2023-07-05", "close": 138.48, "volume": 2629960.0}, {"date": "2023-07-06", "close": 133.25, "volume": 2076040.0}, {"date": "2023-07-07", "close": 136.08, "volume": 1255606.0}, {"date": "2023-07-10", "close": 141.11, "volume": 1005378.0}, {"date": "2023-07-11", "close": 147.49, "volume": 1819277.0}, {"date": "2023-07-12", "close": 148.9, "volume": 1416907.0}, {"date": "2023-07-13", "close": 146.79, "volume": 1107041.0}, {"date": "2023-07-14", "close": 142.88, "volume": 932583.0}, {"date": "2023-07-17", "close": 142.88, "volume": 1014877.0}, {"date": "2023-07-18", "close": 144.03, "volume": 1001715.0}, {"date": "2023-07-19", "close": 146.93, "volume": 914412.0}, {"date": "2023-07-20", "close": 147.28, "volume": 979194.0}, {"date": "2023-07-21", "close": 145.3, "volume": 732414.0}, {"date": "2023-07-24", "close": 146.6, "volume": 908055.0}, {"date": "2023-07-25", "close": 147.63, "volume": 925827.0}, {"date": "2023-07-26", "close": 151.99, "volume": 1275555.0}, {"date": "2023-07-27", "close": 148.82, "volume": 1361006.0}, {"date": "2023-07-28", "close": 149.9, "volume": 982035.0}, {"date": "2023-07-31", "close": 153.7, "volume": 1151082.0}, {"date": "2023-08-01", "close": 153.38, "volume": 1757340.0}, {"date": "2023-08-02", "close": 115.95, "volume": 7587467.0}, {"date": "2023-08-03", "close": 110.77, "volume": 4300816.0}, {"date": "2023-08-04", "close": 113.95, "volume": 2501329.0}, {"date": "2023-08-07", "close": 110.61, "volume": 2571659.0}, {"date": "2023-08-08", "close": 108.34, "volume": 2070189.0}, {"date": "2023-08-09", "close": 106.75, "volume": 1322398.0}, {"date": "2023-08-10", "close": 108.66, "volume": 1765835.0}, {"date": "2023-08-11", "close": 107.56, "volume": 963872.0}, {"date": "2023-08-14", "close": 112.24, "volume": 2179981.0}, {"date": "2023-08-15", "close": 112.63, "volume": 1906049.0}, {"date": "2023-08-16", "close": 108.82, "volume": 1243080.0}, {"date": "2023-08-17", "close": 110.47, "volume": 1499912.0}, {"date": "2023-08-18", "close": 113.35, "volume": 2371543.0}, {"date": "2023-08-21", "close": 116.18, "volume": 1760316.0}, {"date": "2023-08-22", "close": 113.49, "volume": 1410792.0}, {"date": "2023-08-23", "close": 114.07, "volume": 1078814.0}, {"date": "2023-08-24", "close": 114.79, "volume": 997519.0}, {"date": "2023-08-25", "close": 114.94, "volume": 779356.0}, {"date": "2023-08-28", "close": 119.18, "volume": 1494784.0}, {"date": "2023-08-29", "close": 121.17, "volume": 1399328.0}, {"date": "2023-08-30", "close": 119.22, "volume": 1918625.0}, {"date": "2023-08-31", "close": 118.81, "volume": 1475358.0}, {"date": "2023-09-01", "close": 118.94, "volume": 1080024.0}, {"date": "2023-09-05", "close": 117.81, "volume": 1156011.0}, {"date": "2023-09-06", "close": 118.46, "volume": 991915.0}, {"date": "2023-09-07", "close": 118.12, "volume": 1479445.0}, {"date": "2023-09-08", "close": 115.18, "volume": 1096194.0}, {"date": "2023-09-11", "close": 115.77, "volume": 783715.0}, {"date": "2023-09-12", "close": 114.16, "volume": 906160.0}, {"date": "2023-09-13", "close": 111.64, "volume": 1332091.0}, {"date": "2023-09-14", "close": 111.92, "volume": 1431091.0}, {"date": "2023-09-15", "close": 111.67, "volume": 1306673.0}, {"date": "2023-09-18", "close": 110.0, "volume": 1047566.0}, {"date": "2023-09-19", "close": 109.92, "volume": 1184198.0}, {"date": "2023-09-20", "close": 110.22, "volume": 656054.0}, {"date": "2023-09-21", "close": 108.46, "volume": 871109.0}, {"date": "2023-09-22", "close": 106.75, "volume": 929718.0}, {"date": "2023-09-25", "close": 107.41, "volume": 753782.0}, {"date": "2023-09-26", "close": 103.22, "volume": 1569881.0}, {"date": "2023-09-27", "close": 108.89, "volume": 2029983.0}, {"date": "2023-09-28", "close": 108.98, "volume": 1506893.0}, {"date": "2023-09-29", "close": 108.96, "volume": 968510.0}, {"date": "2023-10-02", "close": 106.1, "volume": 970759.0}, {"date": "2023-10-03", "close": 103.15, "volume": 1152393.0}, {"date": "2023-10-04", "close": 101.71, "volume": 1047107.0}, {"date": "2023-10-05", "close": 101.13, "volume": 984506.0}, {"date": "2023-10-06", "close": 102.52, "volume": 980617.0}, {"date": "2023-10-09", "close": 103.44, "volume": 757065.0}, {"date": "2023-10-10", "close": 107.41, "volume": 1024187.0}, {"date": "2023-10-11", "close": 107.78, "volume": 625165.0}, {"date": "2023-10-12", "close": 101.43, "volume": 1072151.0}, {"date": "2023-10-13", "close": 101.63, "volume": 974674.0}, {"date": "2023-10-16", "close": 100.26, "volume": 1062919.0}, {"date": "2023-10-17", "close": 99.97, "volume": 723863.0}, {"date": "2023-10-18", "close": 95.5, "volume": 1379985.0}, {"date": "2023-10-19", "close": 93.96, "volume": 1047110.0}, {"date": "2023-10-20", "close": 88.38, "volume": 1744473.0}, {"date": "2023-10-23", "close": 88.3, "volume": 1290256.0}, {"date": "2023-10-24", "close": 86.76, "volume": 1134053.0}, {"date": "2023-10-25", "close": 85.12, "volume": 1105945.0}, {"date": "2023-10-26", "close": 83.23, "volume": 1129488.0}, {"date": "2023-10-27", "close": 82.2, "volume": 1554930.0}, {"date": "2023-10-30", "close": 82.24, "volume": 1706808.0}, {"date": "2023-10-31", "close": 84.07, "volume": 1835924.0}, {"date": "2023-11-01", "close": 96.13, "volume": 3786321.0}, {"date": "2023-11-02", "close": 99.36, "volume": 2029813.0}, {"date": "2023-11-03", "close": 104.92, "volume": 2106092.0}, {"date": "2023-11-06", "close": 102.47, "volume": 1411692.0}, {"date": "2023-11-07", "close": 103.79, "volume": 1205872.0}, {"date": "2023-11-08", "close": 103.78, "volume": 848775.0}, {"date": "2023-11-09", "close": 102.84, "volume": 1003723.0}, {"date": "2023-11-10", "close": 103.55, "volume": 776644.0}, {"date": "2023-11-13", "close": 103.54, "volume": 730220.0}, {"date": "2023-11-14", "close": 109.62, "volume": 1431145.0}, {"date": "2023-11-15", "close": 110.78, "volume": 1880892.0}, {"date": "2023-11-16", "close": 113.48, "volume": 1254189.0}, {"date": "2023-11-17", "close": 114.12, "volume": 1109375.0}, {"date": "2023-11-20", "close": 113.95, "volume": 1117985.0}, {"date": "2023-11-21", "close": 112.68, "volume": 974986.0}, {"date": "2023-11-22", "close": 112.31, "volume": 656460.0}, {"date": "2023-11-24", "close": 112.8, "volume": 437772.0}, {"date": "2023-11-27", "close": 112.73, "volume": 763451.0}, {"date": "2023-11-28", "close": 113.88, "volume": 1132719.0}, {"date": "2023-11-29", "close": 115.6, "volume": 985534.0}, {"date": "2023-11-30", "close": 117.07, "volume": 4661983.0}, {"date": "2023-12-01", "close": 122.3, "volume": 1379075.0}, {"date": "2023-12-04", "close": 122.87, "volume": 963886.0}, {"date": "2023-12-05", "close": 122.77, "volume": 897998.0}, {"date": "2023-12-06", "close": 123.07, "volume": 928693.0}, {"date": "2023-12-07", "close": 120.55, "volume": 1318479.0}, {"date": "2023-12-08", "close": 121.55, "volume": 1032674.0}, {"date": "2023-12-11", "close": 121.7, "volume": 1159784.0}, {"date": "2023-12-12", "close": 122.13, "volume": 1018986.0}, {"date": "2023-12-13", "close": 125.21, "volume": 942629.0}, {"date": "2023-12-14", "close": 129.06, "volume": 2175188.0}, {"date": "2023-12-15", "close": 128.21, "volume": 2362231.0}, {"date": "2023-12-18", "close": 128.59, "volume": 772153.0}, {"date": "2023-12-19", "close": 132.04, "volume": 958752.0}, {"date": "2023-12-20", "close": 127.1, "volume": 725202.0}, {"date": "2023-12-21", "close": 129.47, "volume": 526735.0}, {"date": "2023-12-22", "close": 128.81, "volume": 475291.0}, {"date": "2023-12-26", "close": 129.89, "volume": 362289.0}, {"date": "2023-12-27", "close": 130.29, "volume": 442228.0}, {"date": "2023-12-28", "close": 130.93, "volume": 397133.0}, {"date": "2023-12-29", "close": 129.24, "volume": 479268.0}, {"date": "2024-01-02", "close": 127.37, "volume": 756453.0}, {"date": "2024-01-03", "close": 119.72, "volume": 890462.0}, {"date": "2024-01-04", "close": 116.33, "volume": 700962.0}, {"date": "2024-01-05", "close": 117.62, "volume": 527065.0}, {"date": "2024-01-08", "close": 120.98, "volume": 569199.0}, {"date": "2024-01-09", "close": 123.46, "volume": 725781.0}, {"date": "2024-01-10", "close": 124.34, "volume": 893983.0}, {"date": "2024-01-11", "close": 122.21, "volume": 573374.0}, {"date": "2024-01-12", "close": 123.5, "volume": 724447.0}, {"date": "2024-01-16", "close": 116.18, "volume": 1160592.0}, {"date": "2024-01-17", "close": 114.49, "volume": 1051288.0}, {"date": "2024-01-18", "close": 115.89, "volume": 502799.0}, {"date": "2024-01-19", "close": 116.82, "volume": 711062.0}, {"date": "2024-01-22", "close": 117.46, "volume": 927902.0}, {"date": "2024-01-23", "close": 117.34, "volume": 808891.0}, {"date": "2024-01-24", "close": 113.17, "volume": 905911.0}, {"date": "2024-01-25", "close": 114.64, "volume": 697430.0}, {"date": "2024-01-26", "close": 114.69, "volume": 531920.0}, {"date": "2024-01-29", "close": 116.09, "volume": 859152.0}, {"date": "2024-01-30", "close": 115.84, "volume": 582772.0}, {"date": "2024-01-31", "close": 113.67, "volume": 744503.0}, {"date": "2024-02-01", "close": 115.33, "volume": 742744.0}, {"date": "2024-02-02", "close": 116.14, "volume": 506376.0}, {"date": "2024-02-05", "close": 113.99, "volume": 651881.0}, {"date": "2024-02-06", "close": 117.35, "volume": 752050.0}, {"date": "2024-02-07", "close": 125.8, "volume": 1638159.0}, {"date": "2024-02-08", "close": 127.14, "volume": 773459.0}, {"date": "2024-02-09", "close": 126.91, "volume": 1101485.0}, {"date": "2024-02-12", "close": 130.47, "volume": 1694186.0}, {"date": "2024-02-13", "close": 123.79, "volume": 1729085.0}, {"date": "2024-02-14", "close": 123.44, "volume": 5071376.0}, {"date": "2024-02-15", "close": 120.68, "volume": 2242465.0}, {"date": "2024-02-16", "close": 117.28, "volume": 1270132.0}, {"date": "2024-02-20", "close": 114.39, "volume": 1339070.0}, {"date": "2024-02-21", "close": 113.62, "volume": 1384520.0}, {"date": "2024-02-22", "close": 111.75, "volume": 1357790.0}, {"date": "2024-02-23", "close": 112.79, "volume": 1111241.0}, {"date": "2024-02-26", "close": 110.45, "volume": 1144241.0}, {"date": "2024-02-27", "close": 111.35, "volume": 860308.0}, {"date": "2024-02-28", "close": 111.06, "volume": 778952.0}, {"date": "2024-02-29", "close": 112.51, "volume": 1192918.0}, {"date": "2024-03-01", "close": 114.18, "volume": 840085.0}, {"date": "2024-03-04", "close": 113.22, "volume": 708498.0}, {"date": "2024-03-05", "close": 110.09, "volume": 976333.0}, {"date": "2024-03-06", "close": 110.9, "volume": 537817.0}, {"date": "2024-03-07", "close": 113.71, "volume": 641779.0}, {"date": "2024-03-08", "close": 117.1, "volume": 892009.0}, {"date": "2024-03-11", "close": 116.55, "volume": 596467.0}, {"date": "2024-03-12", "close": 115.3, "volume": 641499.0}, {"date": "2024-03-13", "close": 114.62, "volume": 533088.0}, {"date": "2024-03-14", "close": 112.74, "volume": 609419.0}, {"date": "2024-03-15", "close": 111.88, "volume": 1220309.0}, {"date": "2024-03-18", "close": 111.91, "volume": 604241.0}, {"date": "2024-03-19", "close": 113.29, "volume": 572851.0}, {"date": "2024-03-20", "close": 118.32, "volume": 1071871.0}, {"date": "2024-03-21", "close": 119.93, "volume": 943874.0}, {"date": "2024-03-22", "close": 115.91, "volume": 930364.0}, {"date": "2024-03-25", "close": 118.01, "volume": 1427167.0}, {"date": "2024-03-26", "close": 118.84, "volume": 834996.0}, {"date": "2024-03-27", "close": 124.59, "volume": 1035642.0}, {"date": "2024-03-28", "close": 126.14, "volume": 1256126.0}, {"date": "2024-04-01", "close": 127.41, "volume": 1054142.0}, {"date": "2024-04-02", "close": 128.15, "volume": 1741059.0}, {"date": "2024-04-03", "close": 128.26, "volume": 850418.0}, {"date": "2024-04-04", "close": 131.34, "volume": 2860680.0}, {"date": "2024-04-05", "close": 134.41, "volume": 1098473.0}, {"date": "2024-04-08", "close": 135.51, "volume": 898358.0}, {"date": "2024-04-09", "close": 140.22, "volume": 1202998.0}, {"date": "2024-04-10", "close": 136.87, "volume": 1038758.0}, {"date": "2024-04-11", "close": 136.08, "volume": 811288.0}, {"date": "2024-04-12", "close": 131.76, "volume": 990436.0}, {"date": "2024-04-15", "close": 128.51, "volume": 893423.0}, {"date": "2024-04-16", "close": 129.1, "volume": 929551.0}, {"date": "2024-04-17", "close": 130.25, "volume": 1042045.0}, {"date": "2024-04-18", "close": 133.47, "volume": 1652884.0}, {"date": "2024-04-19", "close": 135.15, "volume": 1839848.0}, {"date": "2024-04-22", "close": 134.12, "volume": 1136085.0}, {"date": "2024-04-23", "close": 136.1, "volume": 1450442.0}, {"date": "2024-04-24", "close": 137.18, "volume": 770392.0}, {"date": "2024-04-25", "close": 138.85, "volume": 1481610.0}, {"date": "2024-04-26", "close": 140.12, "volume": 1178988.0}, {"date": "2024-04-29", "close": 137.3, "volume": 2112921.0}, {"date": "2024-04-30", "close": 135.96, "volume": 1714902.0}, {"date": "2024-05-01", "close": 127.63, "volume": 3335716.0}, {"date": "2024-05-02", "close": 128.66, "volume": 1542124.0}, {"date": "2024-05-03", "close": 133.38, "volume": 1315710.0}, {"date": "2024-05-06", "close": 136.3, "volume": 850404.0}, {"date": "2024-05-07", "close": 136.42, "volume": 899690.0}, {"date": "2024-05-08", "close": 137.16, "volume": 743064.0}, {"date": "2024-05-09", "close": 139.16, "volume": 551772.0}, {"date": "2024-05-10", "close": 137.52, "volume": 484530.0}, {"date": "2024-05-13", "close": 140.07, "volume": 661238.0}, {"date": "2024-05-14", "close": 143.08, "volume": 887741.0}, {"date": "2024-05-15", "close": 145.1, "volume": 892808.0}, {"date": "2024-05-16", "close": 143.0, "volume": 560947.0}, {"date": "2024-05-17", "close": 144.77, "volume": 718371.0}, {"date": "2024-05-20", "close": 151.22, "volume": 1048224.0}, {"date": "2024-05-21", "close": 154.23, "volume": 1069497.0}, {"date": "2024-05-22", "close": 151.79, "volume": 745691.0}, {"date": "2024-05-23", "close": 144.14, "volume": 1160496.0}, {"date": "2024-05-24", "close": 148.66, "volume": 873086.0}, {"date": "2024-05-28", "close": 151.26, "volume": 1058648.0}, {"date": "2024-05-29", "close": 149.49, "volume": 1349944.0}, {"date": "2024-05-30", "close": 149.61, "volume": 814754.0}, {"date": "2024-05-31", "close": 147.21, "volume": 772814.0}, {"date": "2024-06-03", "close": 141.37, "volume": 1107883.0}, {"date": "2024-06-04", "close": 139.43, "volume": 682138.0}, {"date": "2024-06-05", "close": 141.04, "volume": 733667.0}, {"date": "2024-06-06", "close": 140.03, "volume": 484945.0}, {"date": "2024-06-07", "close": 138.25, "volume": 532619.0}, {"date": "2024-06-10", "close": 140.66, "volume": 604530.0}, {"date": "2024-06-11", "close": 139.29, "volume": 529312.0}, {"date": "2024-06-12", "close": 142.7, "volume": 585463.0}, {"date": "2024-06-13", "close": 136.16, "volume": 1025759.0}, {"date": "2024-06-14", "close": 134.97, "volume": 685789.0}, {"date": "2024-06-17", "close": 135.91, "volume": 713685.0}, {"date": "2024-06-18", "close": 138.88, "volume": 661259.0}, {"date": "2024-06-20", "close": 137.59, "volume": 588770.0}, {"date": "2024-06-21", "close": 137.0, "volume": 1093001.0}, {"date": "2024-06-24", "close": 138.41, "volume": 630529.0}, {"date": "2024-06-25", "close": 136.19, "volume": 782639.0}, {"date": "2024-06-26", "close": 134.66, "volume": 689716.0}, {"date": "2024-06-27", "close": 135.93, "volume": 480280.0}, {"date": "2024-06-28", "close": 132.22, "volume": 1714199.0}, {"date": "2024-07-01", "close": 133.16, "volume": 811909.0}, {"date": "2024-07-02", "close": 137.3, "volume": 972006.0}, {"date": "2024-07-03", "close": 138.03, "volume": 401100.0}, {"date": "2024-07-05", "close": 140.5, "volume": 726893.0}, {"date": "2024-07-08", "close": 142.19, "volume": 747035.0}, {"date": "2024-07-09", "close": 142.85, "volume": 674161.0}, {"date": "2024-07-10", "close": 142.12, "volume": 1135171.0}, {"date": "2024-07-11", "close": 148.45, "volume": 982367.0}, {"date": "2024-07-12", "close": 153.94, "volume": 1490384.0}, {"date": "2024-07-15", "close": 154.82, "volume": 1125415.0}, {"date": "2024-07-16", "close": 159.23, "volume": 1236250.0}, {"date": "2024-07-17", "close": 158.12, "volume": 898822.0}, {"date": "2024-07-18", "close": 156.97, "volume": 1015646.0}, {"date": "2024-07-19", "close": 156.49, "volume": 725469.0}, {"date": "2024-07-22", "close": 159.78, "volume": 604408.0}, {"date": "2024-07-23", "close": 158.02, "volume": 754516.0}, {"date": "2024-07-24", "close": 152.06, "volume": 1075837.0}, {"date": "2024-07-25", "close": 152.78, "volume": 579522.0}, {"date": "2024-07-26", "close": 159.43, "volume": 798316.0}, {"date": "2024-07-29", "close": 155.42, "volume": 725219.0}, {"date": "2024-07-30", "close": 155.57, "volume": 854248.0}, {"date": "2024-07-31", "close": 155.68, "volume": 2283171.0}, {"date": "2024-08-01", "close": 145.5, "volume": 1527612.0}, {"date": "2024-08-02", "close": 142.87, "volume": 1501281.0}, {"date": "2024-08-05", "close": 142.29, "volume": 1388494.0}, {"date": "2024-08-06", "close": 139.64, "volume": 990953.0}, {"date": "2024-08-07", "close": 137.05, "volume": 930904.0}, {"date": "2024-08-08", "close": 141.53, "volume": 1100931.0}, {"date": "2024-08-09", "close": 144.33, "volume": 897357.0}, {"date": "2024-08-12", "close": 143.22, "volume": 757105.0}, {"date": "2024-08-13", "close": 143.85, "volume": 775325.0}, {"date": "2024-08-14", "close": 144.46, "volume": 578613.0}, {"date": "2024-08-15", "close": 149.04, "volume": 785890.0}, {"date": "2024-08-16", "close": 150.62, "volume": 914144.0}, {"date": "2024-08-19", "close": 155.1, "volume": 729746.0}, {"date": "2024-08-20", "close": 152.06, "volume": 587770.0}, {"date": "2024-08-21", "close": 152.55, "volume": 582605.0}, {"date": "2024-08-22", "close": 150.31, "volume": 632707.0}, {"date": "2024-08-23", "close": 156.85, "volume": 497878.0}, {"date": "2024-08-26", "close": 157.71, "volume": 586565.0}, {"date": "2024-08-27", "close": 156.06, "volume": 466587.0}, {"date": "2024-08-28", "close": 153.66, "volume": 447864.0}, {"date": "2024-08-29", "close": 155.0, "volume": 481053.0}, {"date": "2024-08-30", "close": 156.53, "volume": 466881.0}, {"date": "2024-09-03", "close": 147.03, "volume": 648893.0}, {"date": "2024-09-04", "close": 146.83, "volume": 599521.0}, {"date": "2024-09-05", "close": 145.26, "volume": 645585.0}, {"date": "2024-09-06", "close": 139.61, "volume": 652783.0}, {"date": "2024-09-09", "close": 142.37, "volume": 748642.0}, {"date": "2024-09-10", "close": 142.6, "volume": 542120.0}, {"date": "2024-09-11", "close": 143.2, "volume": 546960.0}, {"date": "2024-09-12", "close": 140.68, "volume": 697734.0}, {"date": "2024-09-13", "close": 140.53, "volume": 779409.0}, {"date": "2024-09-16", "close": 141.45, "volume": 603436.0}, {"date": "2024-09-17", "close": 143.72, "volume": 967057.0}, {"date": "2024-09-18", "close": 143.14, "volume": 719883.0}, {"date": "2024-09-19", "close": 142.91, "volume": 1229344.0}, {"date": "2024-09-20", "close": 141.76, "volume": 1692639.0}, {"date": "2024-09-23", "close": 146.24, "volume": 1037511.0}, {"date": "2024-09-24", "close": 150.84, "volume": 1049718.0}, {"date": "2024-09-25", "close": 147.61, "volume": 721856.0}, {"date": "2024-09-26", "close": 152.22, "volume": 834185.0}, {"date": "2024-09-27", "close": 154.84, "volume": 920070.0}, {"date": "2024-09-30", "close": 158.88, "volume": 952273.0}, {"date": "2024-10-01", "close": 158.17, "volume": 914033.0}, {"date": "2024-10-02", "close": 161.96, "volume": 737180.0}, {"date": "2024-10-03", "close": 158.02, "volume": 754753.0}, {"date": "2024-10-04", "close": 160.18, "volume": 535050.0}, {"date": "2024-10-07", "close": 173.82, "volume": 2488605.0}, {"date": "2024-10-08", "close": 171.1, "volume": 1268711.0}, {"date": "2024-10-09", "close": 172.29, "volume": 1236730.0}, {"date": "2024-10-10", "close": 166.32, "volume": 1298462.0}, {"date": "2024-10-11", "close": 173.59, "volume": 1197452.0}, {"date": "2024-10-14", "close": 173.71, "volume": 671171.0}, {"date": "2024-10-15", "close": 170.22, "volume": 576885.0}, {"date": "2024-10-16", "close": 174.21, "volume": 800647.0}, {"date": "2024-10-17", "close": 168.46, "volume": 784827.0}, {"date": "2024-10-18", "close": 167.28, "volume": 564407.0}, {"date": "2024-10-21", "close": 166.65, "volume": 591663.0}, {"date": "2024-10-22", "close": 167.44, "volume": 729687.0}, {"date": "2024-10-23", "close": 166.18, "volume": 618008.0}, {"date": "2024-10-24", "close": 166.05, "volume": 409156.0}, {"date": "2024-10-25", "close": 164.4, "volume": 515470.0}, {"date": "2024-10-28", "close": 165.65, "volume": 499158.0}, {"date": "2024-10-29", "close": 165.6, "volume": 600997.0}, {"date": "2024-10-30", "close": 165.15, "volume": 1069924.0}, {"date": "2024-10-31", "close": 165.55, "volume": 1550020.0}, {"date": "2024-11-01", "close": 168.91, "volume": 1045469.0}, {"date": "2024-11-04", "close": 170.74, "volume": 768846.0}, {"date": "2024-11-05", "close": 181.81, "volume": 1680629.0}, {"date": "2024-11-06", "close": 183.5, "volume": 2287789.0}, {"date": "2024-11-07", "close": 186.71, "volume": 1014439.0}, {"date": "2024-11-08", "close": 189.35, "volume": 852525.0}, {"date": "2024-11-11", "close": 195.11, "volume": 746713.0}, {"date": "2024-11-12", "close": 190.32, "volume": 617414.0}, {"date": "2024-11-13", "close": 191.04, "volume": 716897.0}, {"date": "2024-11-14", "close": 186.34, "volume": 691071.0}, {"date": "2024-11-15", "close": 181.82, "volume": 1229776.0}, {"date": "2024-11-18", "close": 181.94, "volume": 932759.0}, {"date": "2024-11-19", "close": 179.94, "volume": 525276.0}, {"date": "2024-11-20", "close": 180.19, "volume": 463325.0}, {"date": "2024-11-21", "close": 183.52, "volume": 494127.0}, {"date": "2024-11-22", "close": 189.08, "volume": 859380.0}, {"date": "2024-11-25", "close": 191.68, "volume": 688529.0}, {"date": "2024-11-26", "close": 192.26, "volume": 517623.0}, {"date": "2024-11-27", "close": 190.4, "volume": 331839.0}, {"date": "2024-11-29", "close": 188.2, "volume": 309723.0}, {"date": "2024-12-02", "close": 187.45, "volume": 431736.0}, {"date": "2024-12-03", "close": 186.86, "volume": 723853.0}, {"date": "2024-12-04", "close": 182.57, "volume": 934504.0}, {"date": "2024-12-05", "close": 179.98, "volume": 567446.0}, {"date": "2024-12-06", "close": 179.22, "volume": 554220.0}, {"date": "2024-12-09", "close": 176.91, "volume": 1385835.0}, {"date": "2024-12-10", "close": 171.35, "volume": 862745.0}, {"date": "2024-12-11", "close": 171.78, "volume": 548373.0}, {"date": "2024-12-12", "close": 173.62, "volume": 476542.0}, {"date": "2024-12-13", "close": 167.25, "volume": 1042999.0}, {"date": "2024-12-16", "close": 167.17, "volume": 582228.0}, {"date": "2024-12-17", "close": 165.11, "volume": 500787.0}, {"date": "2024-12-18", "close": 157.79, "volume": 606043.0}, {"date": "2024-12-19", "close": 156.12, "volume": 813580.0}, {"date": "2024-12-20", "close": 156.26, "volume": 1429572.0}, {"date": "2024-12-23", "close": 154.28, "volume": 552743.0}, {"date": "2024-12-24", "close": 154.7, "volume": 328892.0}, {"date": "2024-12-26", "close": 156.02, "volume": 541493.0}, {"date": "2024-12-27", "close": 155.67, "volume": 687139.0}, {"date": "2024-12-30", "close": 154.74, "volume": 658443.0}, {"date": "2024-12-31", "close": 155.05, "volume": 610986.0}, {"date": "2025-01-02", "close": 157.0, "volume": 784572.0}, {"date": "2025-01-03", "close": 158.88, "volume": 584310.0}, {"date": "2025-01-06", "close": 160.06, "volume": 659872.0}, {"date": "2025-01-07", "close": 161.0, "volume": 555434.0}, {"date": "2025-01-08", "close": 158.62, "volume": 726850.0}, {"date": "2025-01-10", "close": 157.44, "volume": 822962.0}, {"date": "2025-01-13", "close": 159.68, "volume": 677223.0}, {"date": "2025-01-14", "close": 160.5, "volume": 901208.0}, {"date": "2025-01-15", "close": 160.14, "volume": 468453.0}, {"date": "2025-01-16", "close": 160.28, "volume": 604130.0}, {"date": "2025-01-17", "close": 161.24, "volume": 653364.0}, {"date": "2025-01-21", "close": 164.06, "volume": 550798.0}, {"date": "2025-01-22", "close": 158.72, "volume": 680644.0}, {"date": "2025-01-23", "close": 156.34, "volume": 987295.0}, {"date": "2025-01-24", "close": 157.43, "volume": 739431.0}, {"date": "2025-01-27", "close": 155.3, "volume": 884557.0}, {"date": "2025-01-28", "close": 149.19, "volume": 1426376.0}, {"date": "2025-01-29", "close": 148.12, "volume": 789680.0}, {"date": "2025-01-30", "close": 152.25, "volume": 888297.0}, {"date": "2025-01-31", "close": 149.33, "volume": 630978.0}, {"date": "2025-02-03", "close": 144.58, "volume": 979681.0}, {"date": "2025-02-04", "close": 142.56, "volume": 955053.0}, {"date": "2025-02-05", "close": 142.2, "volume": 534855.0}, {"date": "2025-02-06", "close": 142.71, "volume": 695640.0}, {"date": "2025-02-07", "close": 142.11, "volume": 610325.0}, {"date": "2025-02-10", "close": 145.07, "volume": 838185.0}, {"date": "2025-02-11", "close": 141.74, "volume": 1476299.0}, {"date": "2025-02-12", "close": 152.45, "volume": 2798709.0}, {"date": "2025-02-13", "close": 146.83, "volume": 1480678.0}, {"date": "2025-02-14", "close": 146.85, "volume": 1028977.0}, {"date": "2025-02-18", "close": 143.87, "volume": 949985.0}, {"date": "2025-02-19", "close": 142.42, "volume": 1005414.0}, {"date": "2025-02-20", "close": 138.57, "volume": 940184.0}, {"date": "2025-02-21", "close": 138.04, "volume": 850438.0}, {"date": "2025-02-24", "close": 138.43, "volume": 642065.0}, {"date": "2025-02-25", "close": 138.78, "volume": 572677.0}, {"date": "2025-02-26", "close": 139.14, "volume": 487310.0}, {"date": "2025-02-27", "close": 136.24, "volume": 790207.0}, {"date": "2025-02-28", "close": 136.15, "volume": 732642.0}, {"date": "2025-03-03", "close": 130.88, "volume": 852955.0}, {"date": "2025-03-04", "close": 127.72, "volume": 1376685.0}, {"date": "2025-03-05", "close": 130.07, "volume": 872419.0}, {"date": "2025-03-06", "close": 130.89, "volume": 872608.0}, {"date": "2025-03-07", "close": 136.58, "volume": 1305399.0}, {"date": "2025-03-10", "close": 131.4, "volume": 1070055.0}, {"date": "2025-03-11", "close": 131.34, "volume": 936659.0}, {"date": "2025-03-12", "close": 131.27, "volume": 682684.0}, {"date": "2025-03-13", "close": 127.74, "volume": 537541.0}, {"date": "2025-03-14", "close": 130.41, "volume": 730859.0}, {"date": "2025-03-17", "close": 132.48, "volume": 617208.0}, {"date": "2025-03-18", "close": 131.89, "volume": 676342.0}, {"date": "2025-03-19", "close": 133.67, "volume": 629916.0}, {"date": "2025-03-20", "close": 133.36, "volume": 514139.0}, {"date": "2025-03-21", "close": 131.52, "volume": 1064347.0}, {"date": "2025-03-24", "close": 137.67, "volume": 819960.0}, {"date": "2025-03-25", "close": 136.17, "volume": 848468.0}, {"date": "2025-03-26", "close": 133.83, "volume": 916064.0}, {"date": "2025-03-27", "close": 131.09, "volume": 749260.0}, {"date": "2025-03-28", "close": 127.09, "volume": 596525.0}, {"date": "2025-03-31", "close": 126.65, "volume": 694153.0}, {"date": "2025-04-01", "close": 126.33, "volume": 825303.0}, {"date": "2025-04-02", "close": 128.18, "volume": 647358.0}, {"date": "2025-04-03", "close": 115.64, "volume": 1492673.0}, {"date": "2025-04-04", "close": 111.86, "volume": 1877631.0}, {"date": "2025-04-07", "close": 110.65, "volume": 1286731.0}, {"date": "2025-04-08", "close": 101.92, "volume": 1656647.0}, {"date": "2025-04-09", "close": 114.65, "volume": 1879614.0}, {"date": "2025-04-10", "close": 108.41, "volume": 1331130.0}, {"date": "2025-04-11", "close": 110.25, "volume": 767523.0}, {"date": "2025-04-14", "close": 113.43, "volume": 990902.0}, {"date": "2025-04-15", "close": 113.03, "volume": 597508.0}, {"date": "2025-04-16", "close": 110.65, "volume": 622244.0}, {"date": "2025-04-17", "close": 111.72, "volume": 590139.0}, {"date": "2025-04-21", "close": 106.58, "volume": 805262.0}, {"date": "2025-04-22", "close": 110.67, "volume": 743286.0}, {"date": "2025-04-23", "close": 110.06, "volume": 588096.0}, {"date": "2025-04-24", "close": 113.81, "volume": 634602.0}, {"date": "2025-04-25", "close": 112.89, "volume": 551947.0}, {"date": "2025-04-28", "close": 113.45, "volume": 734346.0}, {"date": "2025-04-29", "close": 113.24, "volume": 1051562.0}, {"date": "2025-04-30", "close": 114.38, "volume": 1575761.0}, {"date": "2025-05-01", "close": 112.67, "volume": 1030587.0}, {"date": "2025-05-02", "close": 114.56, "volume": 1090349.0}, {"date": "2025-05-05", "close": 116.6, "volume": 754547.0}, {"date": "2025-05-06", "close": 113.75, "volume": 598115.0}, {"date": "2025-05-07", "close": 116.05, "volume": 969989.0}, {"date": "2025-05-08", "close": 120.59, "volume": 888037.0}, {"date": "2025-05-09", "close": 121.09, "volume": 561845.0}, {"date": "2025-05-12", "close": 127.21, "volume": 1697921.0}, {"date": "2025-05-13", "close": 129.07, "volume": 961111.0}, {"date": "2025-05-14", "close": 128.51, "volume": 597773.0}, {"date": "2025-05-15", "close": 127.46, "volume": 648739.0}, {"date": "2025-05-16", "close": 129.44, "volume": 696578.0}, {"date": "2025-05-19", "close": 128.95, "volume": 601103.0}, {"date": "2025-05-20", "close": 127.26, "volume": 456704.0}, {"date": "2025-05-21", "close": 122.87, "volume": 597694.0}, {"date": "2025-05-22", "close": 123.87, "volume": 688276.0}, {"date": "2025-05-23", "close": 123.55, "volume": 541830.0}, {"date": "2025-05-27", "close": 126.06, "volume": 723862.0}, {"date": "2025-05-28", "close": 124.55, "volume": 544956.0}, {"date": "2025-05-29", "close": 124.28, "volume": 542032.0}, {"date": "2025-05-30", "close": 122.13, "volume": 697237.0}, {"date": "2025-06-02", "close": 120.64, "volume": 870849.0}, {"date": "2025-06-03", "close": 127.23, "volume": 1106532.0}, {"date": "2025-06-04", "close": 127.4, "volume": 994272.0}, {"date": "2025-06-05", "close": 126.33, "volume": 735168.0}, {"date": "2025-06-06", "close": 127.96, "volume": 902844.0}, {"date": "2025-06-09", "close": 128.46, "volume": 800100.0}, {"date": "2025-06-10", "close": 130.82, "volume": 821362.0}, {"date": "2025-06-11", "close": 129.78, "volume": 1115510.0}, {"date": "2025-06-12", "close": 128.39, "volume": 646978.0}, {"date": "2025-06-13", "close": 124.72, "volume": 786476.0}, {"date": "2025-06-16", "close": 126.32, "volume": 622756.0}, {"date": "2025-06-17", "close": 124.01, "volume": 622484.0}, {"date": "2025-06-18", "close": 125.52, "volume": 577882.0}, {"date": "2025-06-20", "close": 127.34, "volume": 1351999.0}, {"date": "2025-06-23", "close": 133.53, "volume": 1401966.0}, {"date": "2025-06-24", "close": 135.98, "volume": 1140522.0}, {"date": "2025-06-25", "close": 139.42, "volume": 1669427.0}, {"date": "2025-06-26", "close": 142.31, "volume": 1341463.0}, {"date": "2025-06-27", "close": 142.41, "volume": 1922962.0}, {"date": "2025-06-30", "close": 143.21, "volume": 1028081.0}, {"date": "2025-07-01", "close": 146.61, "volume": 994230.0}, {"date": "2025-07-02", "close": 150.62, "volume": 1423729.0}, {"date": "2025-07-03", "close": 152.37, "volume": 716859.0}, {"date": "2025-07-07", "close": 148.33, "volume": 1153265.0}, {"date": "2025-07-08", "close": 149.2, "volume": 916071.0}, {"date": "2025-07-09", "close": 150.92, "volume": 631338.0}, {"date": "2025-07-10", "close": 151.99, "volume": 985610.0}, {"date": "2025-07-11", "close": 150.42, "volume": 661990.0}, {"date": "2025-07-14", "close": 148.69, "volume": 685339.0}, {"date": "2025-07-15", "close": 146.81, "volume": 764600.0}, {"date": "2025-07-16", "close": 146.72, "volume": 755004.0}, {"date": "2025-07-17", "close": 149.74, "volume": 592626.0}, {"date": "2025-07-18", "close": 153.11, "volume": 836502.0}, {"date": "2025-07-21", "close": 150.25, "volume": 861750.0}, {"date": "2025-07-22", "close": 150.29, "volume": 1179288.0}, {"date": "2025-07-23", "close": 152.92, "volume": 710424.0}, {"date": "2025-07-24", "close": 153.39, "volume": 524449.0}, {"date": "2025-07-25", "close": 156.96, "volume": 823754.0}, {"date": "2025-07-28", "close": 155.46, "volume": 994822.0}, {"date": "2025-07-29", "close": 151.32, "volume": 1721224.0}, {"date": "2025-07-30", "close": 181.0, "volume": 4934687.0}, {"date": "2025-07-31", "close": 194.69, "volume": 3479323.0}, {"date": "2025-08-01", "close": 193.63, "volume": 2059159.0}, {"date": "2025-08-04", "close": 196.43, "volume": 1211456.0}, {"date": "2025-08-05", "close": 197.28, "volume": 984136.0}, {"date": "2025-08-06", "close": 193.91, "volume": 745197.0}, {"date": "2025-08-07", "close": 193.52, "volume": 790457.0}, {"date": "2025-08-08", "close": 196.25, "volume": 719681.0}, {"date": "2025-08-11", "close": 196.52, "volume": 833098.0}, {"date": "2025-08-12", "close": 198.86, "volume": 949709.0}, {"date": "2025-08-13", "close": 202.85, "volume": 974228.0}, {"date": "2025-08-14", "close": 198.97, "volume": 789824.0}, {"date": "2025-08-15", "close": 198.8, "volume": 1000835.0}, {"date": "2025-08-18", "close": 198.14, "volume": 965047.0}, {"date": "2025-08-19", "close": 199.08, "volume": 698911.0}, {"date": "2025-08-20", "close": 189.65, "volume": 1225062.0}, {"date": "2025-08-21", "close": 190.55, "volume": 693669.0}, {"date": "2025-08-22", "close": 194.64, "volume": 872697.0}, {"date": "2025-08-25", "close": 193.28, "volume": 638172.0}, {"date": "2025-08-26", "close": 189.32, "volume": 855759.0}, {"date": "2025-08-27", "close": 186.99, "volume": 696705.0}, {"date": "2025-08-28", "close": 186.92, "volume": 574553.0}, {"date": "2025-08-29", "close": 185.25, "volume": 831042.0}, {"date": "2025-09-02", "close": 179.51, "volume": 994800.0}, {"date": "2025-09-03", "close": 175.14, "volume": 793544.0}, {"date": "2025-09-04", "close": 178.18, "volume": 745716.0}, {"date": "2025-09-05", "close": 181.3, "volume": 642765.0}, {"date": "2025-09-08", "close": 183.97, "volume": 894458.0}, {"date": "2025-09-09", "close": 181.8, "volume": 763832.0}, {"date": "2025-09-10", "close": 185.01, "volume": 813348.0}, {"date": "2025-09-11", "close": 187.86, "volume": 1425421.0}, {"date": "2025-09-12", "close": 184.39, "volume": 697918.0}, {"date": "2025-09-15", "close": 185.71, "volume": 756302.0}, {"date": "2025-09-16", "close": 183.61, "volume": 894669.0}, {"date": "2025-09-17", "close": 181.29, "volume": 692102.0}, {"date": "2025-09-18", "close": 184.04, "volume": 848983.0}, {"date": "2025-09-19", "close": 182.28, "volume": 1594945.0}, {"date": "2025-09-22", "close": 185.86, "volume": 1301955.0}, {"date": "2025-09-23", "close": 166.77, "volume": 2320338.0}, {"date": "2025-09-24", "close": 167.36, "volume": 1360880.0}, {"date": "2025-09-25", "close": 164.26, "volume": 1283899.0}, {"date": "2025-09-26", "close": 168.27, "volume": 1038500.0}, {"date": "2025-09-29", "close": 165.82, "volume": 875135.0}, {"date": "2025-09-30", "close": 167.4, "volume": 774112.0}, {"date": "2025-10-01", "close": 167.89, "volume": 632632.0}, {"date": "2025-10-02", "close": 169.99, "volume": 533161.0}, {"date": "2025-10-03", "close": 165.67, "volume": 841769.0}, {"date": "2025-10-06", "close": 164.13, "volume": 725662.0}, {"date": "2025-10-07", "close": 166.95, "volume": 633801.0}, {"date": "2025-10-08", "close": 171.33, "volume": 967066.0}, {"date": "2025-10-09", "close": 171.92, "volume": 887343.0}, {"date": "2025-10-10", "close": 170.08, "volume": 1866707.0}, {"date": "2025-10-13", "close": 174.12, "volume": 698309.0}, {"date": "2025-10-14", "close": 183.82, "volume": 1418853.0}, {"date": "2025-10-15", "close": 191.67, "volume": 1864772.0}, {"date": "2025-10-16", "close": 192.64, "volume": 1068851.0}, {"date": "2025-10-17", "close": 190.49, "volume": 703625.0}, {"date": "2025-10-20", "close": 195.77, "volume": 679418.0}, {"date": "2025-10-21", "close": 192.5, "volume": 1028960.0}, {"date": "2025-10-22", "close": 183.09, "volume": 1073192.0}, {"date": "2025-10-23", "close": 189.04, "volume": 807463.0}, {"date": "2025-10-24", "close": 191.95, "volume": 816187.0}, {"date": "2025-10-27", "close": 190.41, "volume": 918319.0}, {"date": "2025-10-28", "close": 190.15, "volume": 1582515.0}, {"date": "2025-10-29", "close": 180.86, "volume": 5015964.0}, {"date": "2025-10-30", "close": 165.78, "volume": 2528735.0}, {"date": "2025-10-31", "close": 168.02, "volume": 1406425.0}, {"date": "2025-11-03", "close": 163.75, "volume": 1278229.0}, {"date": "2025-11-04", "close": 156.59, "volume": 1430750.0}, {"date": "2025-11-05", "close": 159.18, "volume": 897185.0}, {"date": "2025-11-06", "close": 153.79, "volume": 1239485.0}, {"date": "2025-11-07", "close": 155.29, "volume": 1221953.0}, {"date": "2025-11-10", "close": 156.64, "volume": 1480890.0}, {"date": "2025-11-11", "close": 157.92, "volume": 1280570.0}, {"date": "2025-11-12", "close": 162.42, "volume": 1134303.0}, {"date": "2025-11-13", "close": 154.63, "volume": 1328106.0}, {"date": "2025-11-14", "close": 151.21, "volume": 1276784.0}, {"date": "2025-11-17", "close": 140.51, "volume": 1682862.0}, {"date": "2025-11-18", "close": 142.46, "volume": 1574126.0}, {"date": "2025-11-19", "close": 147.26, "volume": 1065830.0}, {"date": "2025-11-20", "close": 140.22, "volume": 1327769.0}, {"date": "2025-11-21", "close": 146.04, "volume": 1353477.0}, {"date": "2025-11-24", "close": 144.73, "volume": 768294.0}, {"date": "2025-11-25", "close": 148.56, "volume": 806212.0}, {"date": "2025-11-26", "close": 148.82, "volume": 559560.0}, {"date": "2025-11-28", "close": 151.63, "volume": 294131.0}, {"date": "2025-12-01", "close": 149.22, "volume": 510448.0}, {"date": "2025-12-02", "close": 155.31, "volume": 1392238.0}, {"date": "2025-12-03", "close": 159.17, "volume": 827359.0}, {"date": "2025-12-04", "close": 163.24, "volume": 721214.0}, {"date": "2025-12-05", "close": 162.33, "volume": 763930.0}, {"date": "2025-12-08", "close": 164.04, "volume": 707398.0}, {"date": "2025-12-09", "close": 160.11, "volume": 776449.0}, {"date": "2025-12-10", "close": 166.57, "volume": 772725.0}, {"date": "2025-12-11", "close": 167.65, "volume": 474917.0}, {"date": "2025-12-12", "close": 160.75, "volume": 911237.0}, {"date": "2025-12-15", "close": 158.43, "volume": 710207.0}, {"date": "2025-12-16", "close": 155.36, "volume": 534435.0}, {"date": "2025-12-17", "close": 144.82, "volume": 1736192.0}, {"date": "2025-12-18", "close": 136.99, "volume": 2753250.0}, {"date": "2025-12-19", "close": 138.94, "volume": 3572190.0}, {"date": "2025-12-22", "close": 140.05, "volume": 1068685.0}, {"date": "2025-12-23", "close": 139.87, "volume": 938662.0}, {"date": "2025-12-24", "close": 140.81, "volume": 405984.0}, {"date": "2025-12-26", "close": 140.56, "volume": 503959.0}, {"date": "2025-12-29", "close": 138.48, "volume": 800553.0}, {"date": "2025-12-30", "close": 137.86, "volume": 483055.0}, {"date": "2025-12-31", "close": 136.37, "volume": 625967.0}, {"date": "2026-01-02", "close": 141.1, "volume": 678793.0}, {"date": "2026-01-05", "close": 148.68, "volume": 963022.0}, {"date": "2026-01-06", "close": 145.27, "volume": 1236072.0}, {"date": "2026-01-07", "close": 141.86, "volume": 690602.0}, {"date": "2026-01-08", "close": 148.79, "volume": 1182945.0}, {"date": "2026-01-09", "close": 152.78, "volume": 1015041.0}, {"date": "2026-01-12", "close": 156.6, "volume": 1035824.0}, {"date": "2026-01-13", "close": 157.7, "volume": 870214.0}, {"date": "2026-01-14", "close": 160.26, "volume": 1387582.0}, {"date": "2026-01-15", "close": 161.43, "volume": 962160.0}, {"date": "2026-01-16", "close": 160.85, "volume": 608993.0}, {"date": "2026-01-20", "close": 162.06, "volume": 1141988.0}, {"date": "2026-01-21", "close": 172.06, "volume": 1540775.0}, {"date": "2026-01-22", "close": 175.34, "volume": 1771298.0}, {"date": "2026-01-23", "close": 173.01, "volume": 1147170.0}, {"date": "2026-01-26", "close": 167.11, "volume": 1850650.0}, {"date": "2026-01-27", "close": 170.45, "volume": 717145.0}, {"date": "2026-01-28", "close": 174.17, "volume": 873897.0}, {"date": "2026-01-29", "close": 170.01, "volume": 885225.0}, {"date": "2026-01-30", "close": 168.04, "volume": 1183347.0}, {"date": "2026-02-02", "close": 170.96, "volume": 935366.0}, {"date": "2026-02-03", "close": 173.28, "volume": 895609.0}, {"date": "2026-02-04", "close": 177.18, "volume": 1110942.0}, {"date": "2026-02-05", "close": 172.37, "volume": 997377.0}, {"date": "2026-02-06", "close": 183.53, "volume": 995938.0}, {"date": "2026-02-09", "close": 185.83, "volume": 930098.0}, {"date": "2026-02-10", "close": 182.3, "volume": 1481965.0}, {"date": "2026-02-11", "close": 214.99, "volume": 4283245.0}, {"date": "2026-02-12", "close": 215.73, "volume": 2568081.0}, {"date": "2026-02-13", "close": 224.45, "volume": 2861245.0}, {"date": "2026-02-17", "close": 233.46, "volume": 1810661.0}, {"date": "2026-02-18", "close": 228.35, "volume": 1577187.0}, {"date": "2026-02-19", "close": 227.47, "volume": 815261.0}, {"date": "2026-02-20", "close": 229.19, "volume": 1131327.0}, {"date": "2026-02-23", "close": 227.45, "volume": 1151637.0}, {"date": "2026-02-24", "close": 235.17, "volume": 1125963.0}, {"date": "2026-02-25", "close": 236.58, "volume": 1204732.0}, {"date": "2026-02-26", "close": 234.35, "volume": 783685.0}, {"date": "2026-02-27", "close": 225.37, "volume": 1125195.0}, {"date": "2026-03-02", "close": 230.38, "volume": 865546.0}, {"date": "2026-03-03", "close": 221.21, "volume": 1130115.0}, {"date": "2026-03-04", "close": 220.89, "volume": 741220.0}, {"date": "2026-03-05", "close": 218.81, "volume": 1075142.0}, {"date": "2026-03-06", "close": 204.02, "volume": 956472.0}, {"date": "2026-03-09", "close": 207.11, "volume": 1006474.0}, {"date": "2026-03-10", "close": 210.71, "volume": 681471.0}, {"date": "2026-03-11", "close": 212.62, "volume": 660476.0}, {"date": "2026-03-12", "close": 204.1, "volume": 1090876.0}, {"date": "2026-03-13", "close": 200.53, "volume": 1145218.0}, {"date": "2026-03-16", "close": 202.48, "volume": 846530.0}, {"date": "2026-03-17", "close": 205.18, "volume": 626660.0}, {"date": "2026-03-18", "close": 200.27, "volume": 829401.0}, {"date": "2026-03-19", "close": 200.85, "volume": 1095391.0}, {"date": "2026-03-20", "close": 199.31, "volume": 1588083.0}, {"date": "2026-03-23", "close": 201.85, "volume": 1090782.0}, {"date": "2026-03-24", "close": 209.21, "volume": 779344.0}, {"date": "2026-03-25", "close": 205.16, "volume": 3723112.0}, {"date": "2026-03-26", "close": 198.0, "volume": 1348071.0}, {"date": "2026-03-27", "close": 194.4, "volume": 743028.0}, {"date": "2026-03-30", "close": 185.5, "volume": 1075320.0}, {"date": "2026-03-31", "close": 195.33, "volume": 737864.0}, {"date": "2026-04-01", "close": 199.05, "volume": 897321.0}, {"date": "2026-04-02", "close": 194.09, "volume": 478120.0}, {"date": "2026-04-06", "close": 195.52, "volume": 435654.0}, {"date": "2026-04-07", "close": 191.1, "volume": 801376.0}, {"date": "2026-04-08", "close": 202.93, "volume": 823915.0}, {"date": "2026-04-09", "close": 207.34, "volume": 438243.0}, {"date": "2026-04-10", "close": 207.03, "volume": 431612.0}, {"date": "2026-04-13", "close": 205.16, "volume": 667747.0}, {"date": "2026-04-14", "close": 211.87, "volume": 832047.0}, {"date": "2026-04-15", "close": 204.4, "volume": 751320.0}, {"date": "2026-04-16", "close": 207.41, "volume": 569585.0}, {"date": "2026-04-17", "close": 212.1, "volume": 682838.0}, {"date": "2026-04-20", "close": 217.26, "volume": 648042.0}, {"date": "2026-04-21", "close": 213.85, "volume": 754384.0}, {"date": "2026-04-22", "close": 213.69, "volume": 497936.0}, {"date": "2026-04-23", "close": 218.38, "volume": 518130.0}, {"date": "2026-04-24", "close": 220.93, "volume": 652858.0}, {"date": "2026-04-27", "close": 220.3, "volume": 957329.0}, {"date": "2026-04-28", "close": 217.12, "volume": 1189513.0}, {"date": "2026-04-29", "close": 252.92, "volume": 2278386.0}, {"date": "2026-04-30", "close": 259.23, "volume": 1800630.0}, {"date": "2026-05-01", "close": 259.34, "volume": 848523.0}, {"date": "2026-05-04", "close": 257.07, "volume": 721899.0}, {"date": "2026-05-05", "close": 263.68, "volume": 744243.0}, {"date": "2026-05-06", "close": 267.42, "volume": 732626.0}, {"date": "2026-05-07", "close": 266.75, "volume": 1063550.0}, {"date": "2026-05-08", "close": 269.41, "volume": 634426.0}, {"date": "2026-05-11", "close": 271.4, "volume": 572888.0}, {"date": "2026-05-12", "close": 269.59, "volume": 654103.0}, {"date": "2026-05-13", "close": 267.25, "volume": 603035.0}, {"date": "2026-05-14", "close": 276.49, "volume": 701852.0}, {"date": "2026-05-15", "close": 263.68, "volume": 972379.0}, {"date": "2026-05-18", "close": 253.05, "volume": 882871.0}, {"date": "2026-05-19", "close": 243.97, "volume": 944315.0}, {"date": "2026-05-20", "close": 245.19, "volume": 673450.0}, {"date": "2026-05-21", "close": 247.79, "volume": 656363.0}, {"date": "2026-05-22", "close": 270.14, "volume": 1204981.0}, {"date": "2026-05-26", "close": 274.82, "volume": 679034.0}, {"date": "2026-05-27", "close": 280.53, "volume": 714346.0}, {"date": "2026-05-28", "close": 279.45, "volume": 683566.0}, {"date": "2026-05-29", "close": 277.91, "volume": 810357.0}, {"date": "2026-06-01", "close": 269.26, "volume": 1034324.0}, {"date": "2026-06-02", "close": 284.58, "volume": 1555175.0}, {"date": "2026-06-03", "close": 285.31, "volume": 918030.0}, {"date": "2026-06-04", "close": 278.14, "volume": 499737.0}, {"date": "2026-06-05", "close": 261.54, "volume": 809404.0}, {"date": "2026-06-08", "close": 265.89, "volume": 675269.0}, {"date": "2026-06-09", "close": 260.99, "volume": 916512.0}, {"date": "2026-06-10", "close": 239.11, "volume": 1564982.0}, {"date": "2026-06-11", "close": 257.33, "volume": 994101.0}, {"date": "2026-06-12", "close": 262.36, "volume": 520066.0}, {"date": "2026-06-15", "close": 270.1, "volume": 857150.0}, {"date": "2026-06-16", "close": 265.66, "volume": 795900.0}, {"date": "2026-06-17", "close": 268.2, "volume": 576934.0}, {"date": "2026-06-18", "close": 279.15, "volume": 1537037.0}, {"date": "2026-06-22", "close": 295.54, "volume": 1251320.0}, {"date": "2026-06-23", "close": 274.54, "volume": 1180207.0}, {"date": "2026-06-24", "close": 284.14, "volume": 811803.0}, {"date": "2026-06-25", "close": 295.16, "volume": 1397274.0}, {"date": "2026-06-26", "close": 278.62, "volume": 1196349.0}, {"date": "2026-06-29", "close": 283.81, "volume": 995086.0}, {"date": "2026-06-30", "close": 292.81, "volume": 632342.0}, {"date": "2026-07-01", "close": 270.22, "volume": 1021968.0}, {"date": "2026-07-02", "close": 252.66, "volume": 1361296.0}, {"date": "2026-07-06", "close": 257.81, "volume": 505887.0}, {"date": "2026-07-07", "close": 235.8, "volume": 1747957.0}, {"date": "2026-07-08", "close": 236.61, "volume": 862851.0}, {"date": "2026-07-09", "close": 235.86, "volume": 515641.0}, {"date": "2026-07-10", "close": 233.94, "volume": 750543.0}, {"date": "2026-07-13", "close": 226.95, "volume": 731009.0}, {"date": "2026-07-14", "close": 225.12, "volume": 767970.0}, {"date": "2026-07-15", "close": 226.58, "volume": 1412338.0}, {"date": "2026-07-16", "close": 215.38, "volume": 1060822.0}, {"date": "2026-07-17", "close": 214.91, "volume": 958728.0}, {"date": "2026-07-20", "close": 213.25, "volume": 575726.0}, {"date": "2026-07-21", "close": 215.61, "volume": 762985.0}, {"date": "2026-07-22", "close": 213.42, "volume": 560303.0}, {"date": "2026-07-23", "close": 210.5, "volume": 718042.0}, {"date": "2026-07-24", "close": 202.01, "volume": 1072391.0}, {"date": "2026-07-27", "close": 197.54, "volume": 1405006.0}, {"date": "2026-07-28", "close": 195.6, "volume": 1859430.0}, {"date": "2026-07-29", "close": 195.19, "volume": 2729017.0}, {"date": "2026-07-30", "close": 191.91, "volume": 2026662.0}, {"date": "2026-07-31", "close": 197.11, "volume": 1527885.0}, {"date": "2026-08-03", "close": 201.21, "volume": 1536238.0}, {"date": "2026-08-04", "close": 218.63, "volume": 1682804.0}, {"date": "2026-08-05", "close": 217.41, "volume": 1568987.0}, {"date": "2026-08-06", "close": 211.18, "volume": 1061220.0}, {"date": "2026-08-07", "close": 212.22, "volume": 664006.0}, {"date": "2026-08-10", "close": 206.09, "volume": 630460.0}, {"date": "2026-08-11", "close": 215.86, "volume": 858837.0}, {"date": "2026-08-12", "close": 221.9, "volume": 979882.0}, {"date": "2026-08-13", "close": 216.66, "volume": 1116655.0}, {"date": "2026-08-14", "close": 219.3, "volume": 607806.0}, {"date": "2026-08-17", "close": 221.25, "volume": 617282.0}, {"date": "2026-08-18", "close": 211.56, "volume": 855146.0}, {"date": "2026-08-19", "close": 210.81, "volume": 911750.0}, {"date": "2026-08-20", "close": 206.75, "volume": 746118.0}, {"date": "2026-08-21", "close": 205.98, "volume": 751368.0}, {"date": "2026-08-24", "close": 203.56, "volume": 890795.0}, {"date": "2026-08-25", "close": 201.78, "volume": 597442.0}, {"date": "2026-08-26", "close": 206.62, "volume": 523527.0}, {"date": "2026-08-27", "close": 197.29, "volume": 2346899.0}, {"date": "2026-08-28", "close": 183.8, "volume": 2430921.0}, {"date": "2026-08-31", "close": 185.38, "volume": 1074138.0}, {"date": "2026-09-01", "close": 181.42, "volume": 948945.0}, {"date": "2026-09-02", "close": 180.76, "volume": 782528.0}, {"date": "2026-09-03", "close": 183.02, "volume": 986140.0}, {"date": "2026-09-04", "close": 187.35, "volume": 605786.0}, {"date": "2026-09-08", "close": 190.21, "volume": 750580.0}, {"date": "2026-09-09", "close": 186.48, "volume": 570381.0}, {"date": "2026-09-10", "close": 181.67, "volume": 656553.0}, {"date": "2026-09-11", "close": 186.99, "volume": 568761.0}, {"date": "2026-09-14", "close": 176.98, "volume": 1207286.0}, {"date": "2026-09-15", "close": 175.03, "volume": 619386.0}, {"date": "2026-09-16", "close": 175.11, "volume": 1658995.0}, {"date": "2026-09-17", "close": 207.23, "volume": 8047470.0}, {"date": "2026-09-18", "close": 207.44, "volume": 3054236.0}, {"date": "2026-09-21", "close": 204.96, "volume": 1617336.0}, {"date": "2026-09-22", "close": 206.17, "volume": 1502504.0}, {"date": "2026-09-23", "close": 199.42, "volume": 1116852.0}, {"date": "2026-09-24", "close": 198.05, "volume": 870964.0}, {"date": "2026-09-25", "close": 208.14, "volume": 1179924.0}, {"date": "2026-09-28", "close": 205.21, "volume": 961865.0}, {"date": "2026-09-29", "close": 212.22, "volume": 1277124.0}, {"date": "2026-09-30", "close": 206.95, "volume": 819567.0}, {"date": "2026-10-01", "close": 207.91, "volume": 984773.0}, {"date": "2026-10-02", "close": 216.8, "volume": 1113757.0}, {"date": "2026-10-05", "close": 215.2, "volume": 931712.0}, {"date": "2026-10-06", "close": 223.62, "volume": 1029564.0}, {"date": "2026-10-07", "close": 221.34, "volume": 879187.0}, {"date": "2026-10-08", "close": 224.4, "volume": 1761388.0}, {"date": "2026-10-09", "close": 224.94, "volume": 967543.0}, {"date": "2026-10-12", "close": 218.37, "volume": 991071.0}, {"date": "2026-10-13", "close": 214.29, "volume": 1002607.0}, {"date": "2026-10-14", "close": 198.06, "volume": 1188714.0}, {"date": "2026-10-15", "close": 198.4, "volume": 1414556.0}, {"date": "2026-10-16", "close": 192.68, "volume": 1000523.0}, {"date": "2026-10-19", "close": 193.31, "volume": 667791.0}, {"date": "2026-10-20", "close": 194.6, "volume": 744221.0}, {"date": "2026-10-21", "close": 203.14, "volume": 843489.0}, {"date": "2026-10-22", "close": 188.02, "volume": 1155162.0}, {"date": "2026-10-23", "close": 186.92, "volume": 1113358.0}, {"date": "2026-10-26", "close": 189.23, "volume": 1052918.0}], "refreshing": true}