{"ticker": "GPI", "overview": {"cik": "1031203", "ticker": "GPI", "name": "GROUP 1 AUTOMOTIVE INC", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001628280-26-068550", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001628280-26-068342", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Q3 2026 FORM 10-Q", "accession": "0001031203-26-000147", "price_sensitive": true}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001031203-26-000145", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007541", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001031203-26-000141", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004578", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0000905148-26-004561", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001031203-26-000139", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000905148-26-004310", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004293", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000905148-26-004278", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-400088", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-397968", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-22", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004248", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001031203-26-000137", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000905148-26-004241", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001031203-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000905148-26-004138", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-386882", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-08", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004113", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000905148-26-004111", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384390", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000905148-26-004073", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "FORM 3", "accession": "0000905148-26-004072", "price_sensitive": false}]}, "description": "GROUP 1 AUTOMOTIVE INC trades as GPI on the NYSE and is registered in the United States, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 20 insider filings for the company, from September 2026 to October 2026. Across those, 3 insiders disclosed 3 open-market purchases totalling $73.17M against 2 sales totalling $659.77K. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 73167428.7611, "sell_n": 2, "sell_sum": 659766.0, "net": 72507662.7611, "insiders": 3, "first_date": "2026-09-02", "last_date": "2026-10-30"}, "metrics": {"ticker": "GPI", "has_prices": true, "as_of": "2026-10-26", "last": 243.88, "prev_close": 244.97, "change": -1.0900000000000034, "change_pct": -0.004449524431563063, "session_volume": 236328.0, "vwap_5": 240.1231472451452, "vwap_20": 239.26779217821888, "vwap_60": 257.0779818384063, "vwap_250": 322.73099358631225, "high_52w": 426.91, "low_52w": 224.85, "avg_volume_20": 253167.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001031203-26-000149", "src": "INSIDERS", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Steven Mizell", "who_key": "MIZELL STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 143286.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Boardroom sells $143K of GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1189403/000103120326000149/0001031203-26-000149-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "0001031203-26-000145", "src": "INSIDERS", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Gillian A. Hobson", "who_key": "Hobson Gillian A.", "role": "SVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 516480.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "An exit at the top? Exec sells $516K of GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1959640/000103120326000145/0001031203-26-000145-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "13DG-0000905148-26-004578", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. moves to a 16.9% activist stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000905148-26-004578-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "0000905148-26-004561", "src": "INSIDERS", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24232208.7706, "score": 65.3, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "GPI lands a $24.2M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/000090514826004561/0000905148-26-004561-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "13DG-0000905148-26-004248", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. moves to a 12.7% activist stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000905148-26-004248-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59980}, {"id": "0000905148-26-004111", "src": "INSIDERS", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 40649369.5492, "score": 68.3, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Big money into GPI \u2014 A 10% owner buys $40.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/000090514826004111/0000905148-26-004111-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "13DG-0000905148-26-004113", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. moves to a 11.4% activist stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000905148-26-004113-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0000905148-26-004073", "src": "INSIDERS", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8285850.4413, "score": 59.7, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "GPI's biggest backer adds $8.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/000090514826004073/0000905148-26-004073-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "13DG-0000905148-26-003844", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. takes a 9.7% activist stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000905148-26-003844-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "13DG-0000919574-26-005148", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. moves to a 8.1% passive stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000919574-26-005148-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001031203-26-000132", "src": "INSIDERS", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Melkeya McDuffie", "who_key": "McDuffie Melkeya", "role": "Senior VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6415.200000000001, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on GPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916342/000103120326000132/0001031203-26-000132-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0000070858-26-000424", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 0.8% passive stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000424-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001193125-26-346638", "src": "INSIDERS", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "David C. Kimbell", "who_key": "Kimbell David C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on GPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1553883/000119312526346638/0001193125-26-346638-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "13DG-0000919574-26-003143", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. takes a 6.4% passive stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000919574-26-003143-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000070858-26-000291", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 5.2% passive stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000291-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0002100119-26-000635", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Group 1 Automotive Inc", "who_key": "GROUP 1 AUTOMOTIVE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "GROUP 1 AUTOMOTIVE INC takes a 5.08% passive stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1031203/0002100119-26-000635-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000419", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Group 1 Automotive Inc", "who_key": "GROUP 1 AUTOMOTIVE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "GROUP 1 AUTOMOTIVE INC crosses 5% of GPI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1031203/0002100121-26-000419-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-001479", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Group 1 Automotive Inc", "who_key": "GROUP 1 AUTOMOTIVE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "GROUP 1 AUTOMOTIVE INC adjusts its stake in GPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1031203/0000102909-26-001479-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2025-20030932-T59", "src": "CONGRESS", "ticker": "GPI", "cik": "", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "Schwab Brokerage Account 924\nSP Group 1 Automotive, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims GPI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656140}, {"id": "HOUSE-2025-20030891-T282", "src": "CONGRESS", "ticker": "GPI", "cik": "", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "Schwab Brokerage Account 924\nSP Group 1 Automotive, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys GPI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674860}], "recent_buys": [{"id": "0000905148-26-004561", "src": "INSIDERS", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24232208.7706, "score": 65.3, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "GPI lands a $24.2M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/000090514826004561/0000905148-26-004561-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "0000905148-26-004111", "src": "INSIDERS", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 40649369.5492, "score": 68.3, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Big money into GPI \u2014 A 10% owner buys $40.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/000090514826004111/0000905148-26-004111-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "0000905148-26-004073", "src": "INSIDERS", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8285850.4413, "score": 59.7, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "GPI's biggest backer adds $8.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/000090514826004073/0000905148-26-004073-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}], "institutional": [{"id": "13DG-0000905148-26-004578", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. moves to a 16.9% activist stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000905148-26-004578-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "13DG-0000905148-26-004248", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. moves to a 12.7% activist stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000905148-26-004248-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59980}, {"id": "13DG-0000905148-26-004113", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. moves to a 11.4% activist stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000905148-26-004113-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-03", "mins": 87340}, {"id": "13DG-0000905148-26-003844", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. takes a 9.7% activist stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000905148-26-003844-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "13DG-0000919574-26-005148", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. moves to a 8.1% passive stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000919574-26-005148-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000070858-26-000424", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 0.8% passive stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000424-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0000919574-26-003143", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Conifer Management, L.L.C. takes a 6.4% passive stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/0000919574-26-003143-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000070858-26-000291", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 5.2% passive stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000291-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0002100119-26-000635", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Group 1 Automotive Inc", "who_key": "GROUP 1 AUTOMOTIVE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "GROUP 1 AUTOMOTIVE INC takes a 5.08% passive stake in GPI", "source_url": "https://www.sec.gov/Archives/edgar/data/1031203/0002100119-26-000635-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000419", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Group 1 Automotive Inc", "who_key": "GROUP 1 AUTOMOTIVE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "GROUP 1 AUTOMOTIVE INC crosses 5% of GPI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1031203/0002100121-26-000419-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-001479", "src": "13DG", "ticker": "GPI", "cik": "1031203", "company": "GROUP 1 AUTOMOTIVE INC", "company_raw": "GROUP 1 AUTOMOTIVE INC", "who": "Group 1 Automotive Inc", "who_key": "GROUP 1 AUTOMOTIVE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "GROUP 1 AUTOMOTIVE INC adjusts its stake in GPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1031203/0000102909-26-001479-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "Group 1 Automotive, Inc. Common Stock", "new_value": "GROUP 1 AUTOMOTIVE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001031203", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001031203", "applied": 1, "detected_at": "2026-10-24T19:05:42.281348"}]}, "key_people": [{"who": "Conifer Management, l.l.c.", "who_key": "Conifer Management, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 73167428.7611, "sold": 0, "net": 73167428.7611, "trades": 3, "top_score": 68.3, "lean": "buying", "history": [{"action": "BUY", "amount": 24232208.7706, "date": "2026-10-26", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/000090514826004561/0000905148-26-004561-index.htm"}, {"action": "BUY", "amount": 40649369.5492, "date": "2026-09-04", "score": 68.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/000090514826004111/0000905148-26-004111-index.htm"}, {"action": "BUY", "amount": 8285850.4413, "date": "2026-09-02", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/000090514826004073/0000905148-26-004073-index.htm"}], "latest": {"action": "BUY", "amount": 24232208.7706, "date": "2026-10-26", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1773994/000090514826004561/0000905148-26-004561-index.htm"}}, {"who": "Gillian A. Hobson", "who_key": "Hobson Gillian A.", "role": "SVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 516480.0, "net": -516480.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 516480.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959640/000103120326000145/0001031203-26-000145-index.htm"}], "latest": {"action": "SELL", "amount": 516480.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1959640/000103120326000145/0001031203-26-000145-index.htm"}}, {"who": "Steven Mizell", "who_key": "MIZELL STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 143286.0, "net": -143286.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 143286.0, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1189403/000103120326000149/0001031203-26-000149-index.htm"}], "latest": {"action": "SELL", "amount": 143286.0, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1189403/000103120326000149/0001031203-26-000149-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [{"date": "2026-09-02", "net": 8285850.4413}, {"date": "2026-09-04", "net": 40649369.5492}, {"date": "2026-10-26", "net": 24232208.7706}, {"date": "2026-10-29", "net": -516480.0}, {"date": "2026-10-30", "net": -143286.0}], "announcements": [{"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001628280-26-068550", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001628280-26-068342", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Q3 2026 FORM 10-Q", "accession": "0001031203-26-000147", "price_sensitive": true}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001031203-26-000145", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007541", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001031203-26-000141", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-27", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004578", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0000905148-26-004561", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001031203-26-000139", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000905148-26-004310", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004293", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000905148-26-004278", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-400088", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-397968", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-22", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004248", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001031203-26-000137", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000905148-26-004241", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001031203-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0000905148-26-004138", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-386882", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-08", "title": "Form SCHEDULE 13D/A", "accession": "0000905148-26-004113", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0000905148-26-004111", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384390", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000905148-26-004073", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "FORM 3", "accession": "0000905148-26-004072", "price_sensitive": false}], "performance": {"ticker": "GPI", "has_prices": true, "summary": {"n": 4, "avg": -0.17965533215282403, "win_rate": 0.0, "best": 0.0, "worst": -0.41181294165882837, "as_of": "2026-10-26"}, "buys": [{"who": "Conifer Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24232208.7706, "date": "2026-10-26", "score": 65.3, "ref_price": 243.88, "return": 0.0}, {"who": "Conifer Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40649369.5492, "date": "2026-09-04", "score": 68.3, "ref_price": 300.76, "return": -0.18912089373586913}, {"who": "Conifer Management, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8285850.4413, "date": "2026-09-02", "score": 59.7, "ref_price": 276.41, "return": -0.11768749321659863}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 414.63, "return": -0.41181294165882837}]}, "price_series": [{"date": "2016-10-26", "close": 59.33, "volume": 269377.0}, {"date": "2016-10-27", "close": 58.9, "volume": 473249.0}, {"date": "2016-10-28", "close": 59.05, "volume": 479459.0}, {"date": "2016-10-31", "close": 60.27, "volume": 411026.0}, {"date": "2016-11-01", "close": 58.57, "volume": 320811.0}, {"date": "2016-11-02", "close": 57.47, "volume": 802370.0}, {"date": "2016-11-03", "close": 56.53, "volume": 314342.0}, {"date": "2016-11-04", "close": 57.55, "volume": 241731.0}, {"date": "2016-11-07", "close": 58.9, "volume": 231154.0}, {"date": "2016-11-08", "close": 57.05, "volume": 234037.0}, {"date": "2016-11-09", "close": 60.14, "volume": 215847.0}, {"date": "2016-11-10", "close": 62.72, "volume": 349604.0}, {"date": "2016-11-11", "close": 64.72, "volume": 260506.0}, {"date": "2016-11-14", "close": 67.86, "volume": 396563.0}, {"date": "2016-11-15", "close": 68.37, "volume": 276372.0}, {"date": "2016-11-16", "close": 68.53, "volume": 209506.0}, {"date": "2016-11-17", "close": 68.78, "volume": 181286.0}, {"date": "2016-11-18", "close": 69.9, "volume": 280892.0}, {"date": "2016-11-21", "close": 70.51, "volume": 180849.0}, {"date": "2016-11-22", "close": 70.99, "volume": 443740.0}, {"date": "2016-11-23", "close": 72.32, "volume": 317467.0}, {"date": "2016-11-25", "close": 72.86, "volume": 124073.0}, {"date": "2016-11-28", "close": 72.11, "volume": 246666.0}, {"date": "2016-11-29", "close": 71.84, "volume": 168470.0}, {"date": "2016-11-30", "close": 72.59, "volume": 243619.0}, {"date": "2016-12-01", "close": 74.37, "volume": 263901.0}, {"date": "2016-12-02", "close": 73.02, "volume": 141235.0}, {"date": "2016-12-05", "close": 76.56, "volume": 203087.0}, {"date": "2016-12-06", "close": 79.43, "volume": 349156.0}, {"date": "2016-12-07", "close": 80.98, "volume": 273697.0}, {"date": "2016-12-08", "close": 82.35, "volume": 193937.0}, {"date": "2016-12-09", "close": 81.42, "volume": 187374.0}, {"date": "2016-12-12", "close": 79.03, "volume": 307717.0}, {"date": "2016-12-13", "close": 78.24, "volume": 312384.0}, {"date": "2016-12-14", "close": 76.4, "volume": 239416.0}, {"date": "2016-12-15", "close": 77.39, "volume": 291181.0}, {"date": "2016-12-16", "close": 77.81, "volume": 357046.0}, {"date": "2016-12-19", "close": 78.64, "volume": 134951.0}, {"date": "2016-12-20", "close": 80.43, "volume": 146949.0}, {"date": "2016-12-21", "close": 81.07, "volume": 131152.0}, {"date": "2016-12-22", "close": 77.65, "volume": 238250.0}, {"date": "2016-12-23", "close": 78.31, "volume": 252956.0}, {"date": "2016-12-27", "close": 79.24, "volume": 166813.0}, {"date": "2016-12-28", "close": 77.7, "volume": 128685.0}, {"date": "2016-12-29", "close": 77.9, "volume": 92729.0}, {"date": "2016-12-30", "close": 77.94, "volume": 144686.0}, {"date": "2017-01-03", "close": 79.49, "volume": 221068.0}, {"date": "2017-01-04", "close": 81.73, "volume": 289404.0}, {"date": "2017-01-05", "close": 78.68, "volume": 251392.0}, {"date": "2017-01-06", "close": 78.78, "volume": 142995.0}, {"date": "2017-01-09", "close": 78.43, "volume": 124037.0}, {"date": "2017-01-10", "close": 80.51, "volume": 180137.0}, {"date": "2017-01-11", "close": 79.87, "volume": 166691.0}, {"date": "2017-01-12", "close": 79.52, "volume": 218954.0}, {"date": "2017-01-13", "close": 79.65, "volume": 162280.0}, {"date": "2017-01-17", "close": 80.23, "volume": 169155.0}, {"date": "2017-01-18", "close": 81.0, "volume": 201136.0}, {"date": "2017-01-19", "close": 81.08, "volume": 273843.0}, {"date": "2017-01-20", "close": 80.25, "volume": 158975.0}, {"date": "2017-01-23", "close": 79.44, "volume": 127622.0}, {"date": "2017-01-24", "close": 80.86, "volume": 305419.0}, {"date": "2017-01-25", "close": 81.82, "volume": 183075.0}, {"date": "2017-01-26", "close": 80.06, "volume": 193553.0}, {"date": "2017-01-27", "close": 79.3, "volume": 180632.0}, {"date": "2017-01-30", "close": 80.23, "volume": 240398.0}, {"date": "2017-01-31", "close": 80.79, "volume": 178847.0}, {"date": "2017-02-01", "close": 79.18, "volume": 371666.0}, {"date": "2017-02-02", "close": 78.79, "volume": 232136.0}, {"date": "2017-02-03", "close": 80.0, "volume": 293130.0}, {"date": "2017-02-06", "close": 78.68, "volume": 264974.0}, {"date": "2017-02-07", "close": 78.39, "volume": 214226.0}, {"date": "2017-02-08", "close": 76.77, "volume": 219859.0}, {"date": "2017-02-09", "close": 77.94, "volume": 411202.0}, {"date": "2017-02-10", "close": 78.44, "volume": 304324.0}, {"date": "2017-02-13", "close": 78.38, "volume": 180576.0}, {"date": "2017-02-14", "close": 79.13, "volume": 273819.0}, {"date": "2017-02-15", "close": 81.08, "volume": 250510.0}, {"date": "2017-02-16", "close": 79.56, "volume": 142119.0}, {"date": "2017-02-17", "close": 80.31, "volume": 188306.0}, {"date": "2017-02-21", "close": 83.05, "volume": 236520.0}, {"date": "2017-02-22", "close": 81.82, "volume": 122134.0}, {"date": "2017-02-23", "close": 79.33, "volume": 244430.0}, {"date": "2017-02-24", "close": 79.52, "volume": 225955.0}, {"date": "2017-02-27", "close": 79.73, "volume": 276233.0}, {"date": "2017-02-28", "close": 77.69, "volume": 200561.0}, {"date": "2017-03-01", "close": 78.53, "volume": 314826.0}, {"date": "2017-03-02", "close": 78.77, "volume": 182012.0}, {"date": "2017-03-03", "close": 78.08, "volume": 180195.0}, {"date": "2017-03-06", "close": 76.67, "volume": 175375.0}, {"date": "2017-03-07", "close": 75.4, "volume": 187997.0}, {"date": "2017-03-08", "close": 76.64, "volume": 163878.0}, {"date": "2017-03-09", "close": 75.0, "volume": 187868.0}, {"date": "2017-03-10", "close": 75.31, "volume": 164606.0}, {"date": "2017-03-13", "close": 76.08, "volume": 156417.0}, {"date": "2017-03-14", "close": 77.05, "volume": 147753.0}, {"date": "2017-03-15", "close": 78.35, "volume": 217648.0}, {"date": "2017-03-16", "close": 79.24, "volume": 192309.0}, {"date": "2017-03-17", "close": 77.55, "volume": 360323.0}, {"date": "2017-03-20", "close": 76.84, "volume": 189936.0}, {"date": "2017-03-21", "close": 73.56, "volume": 211813.0}, {"date": "2017-03-22", "close": 72.48, "volume": 277052.0}, {"date": "2017-03-23", "close": 72.63, "volume": 175845.0}, {"date": "2017-03-24", "close": 71.95, "volume": 151484.0}, {"date": "2017-03-27", "close": 72.19, "volume": 124254.0}, {"date": "2017-03-28", "close": 72.85, "volume": 181042.0}, {"date": "2017-03-29", "close": 74.36, "volume": 238138.0}, {"date": "2017-03-30", "close": 74.86, "volume": 144986.0}, {"date": "2017-03-31", "close": 74.08, "volume": 293359.0}, {"date": "2017-04-03", "close": 69.0, "volume": 490801.0}, {"date": "2017-04-04", "close": 66.52, "volume": 540156.0}, {"date": "2017-04-05", "close": 64.59, "volume": 397427.0}, {"date": "2017-04-06", "close": 66.58, "volume": 327607.0}, {"date": "2017-04-07", "close": 66.39, "volume": 214828.0}, {"date": "2017-04-10", "close": 67.84, "volume": 197081.0}, {"date": "2017-04-11", "close": 68.75, "volume": 183192.0}, {"date": "2017-04-12", "close": 68.12, "volume": 254651.0}, {"date": "2017-04-13", "close": 66.31, "volume": 160714.0}, {"date": "2017-04-17", "close": 67.53, "volume": 123233.0}, {"date": "2017-04-18", "close": 67.47, "volume": 154308.0}, {"date": "2017-04-19", "close": 70.33, "volume": 299516.0}, {"date": "2017-04-20", "close": 71.17, "volume": 285221.0}, {"date": "2017-04-21", "close": 70.11, "volume": 312997.0}, {"date": "2017-04-24", "close": 72.81, "volume": 180188.0}, {"date": "2017-04-25", "close": 72.57, "volume": 156756.0}, {"date": "2017-04-26", "close": 74.05, "volume": 210172.0}, {"date": "2017-04-27", "close": 74.91, "volume": 243302.0}, {"date": "2017-04-28", "close": 68.95, "volume": 451259.0}, {"date": "2017-05-01", "close": 67.88, "volume": 355888.0}, {"date": "2017-05-02", "close": 64.39, "volume": 451080.0}, {"date": "2017-05-03", "close": 65.12, "volume": 315318.0}, {"date": "2017-05-04", "close": 64.26, "volume": 226857.0}, {"date": "2017-05-05", "close": 64.87, "volume": 160315.0}, {"date": "2017-05-08", "close": 64.24, "volume": 169651.0}, {"date": "2017-05-09", "close": 62.36, "volume": 336217.0}, {"date": "2017-05-10", "close": 63.05, "volume": 183395.0}, {"date": "2017-05-11", "close": 61.98, "volume": 236276.0}, {"date": "2017-05-12", "close": 62.22, "volume": 180958.0}, {"date": "2017-05-15", "close": 63.15, "volume": 442928.0}, {"date": "2017-05-16", "close": 64.07, "volume": 321655.0}, {"date": "2017-05-17", "close": 62.33, "volume": 747347.0}, {"date": "2017-05-18", "close": 62.03, "volume": 398166.0}, {"date": "2017-05-19", "close": 63.85, "volume": 281181.0}, {"date": "2017-05-22", "close": 64.48, "volume": 305730.0}, {"date": "2017-05-23", "close": 62.69, "volume": 497320.0}, {"date": "2017-05-24", "close": 62.16, "volume": 279727.0}, {"date": "2017-05-25", "close": 60.74, "volume": 381321.0}, {"date": "2017-05-26", "close": 61.72, "volume": 436520.0}, {"date": "2017-05-30", "close": 60.26, "volume": 281440.0}, {"date": "2017-05-31", "close": 60.15, "volume": 280293.0}, {"date": "2017-06-01", "close": 62.3, "volume": 376007.0}, {"date": "2017-06-02", "close": 61.04, "volume": 208834.0}, {"date": "2017-06-05", "close": 61.79, "volume": 155045.0}, {"date": "2017-06-06", "close": 62.09, "volume": 222101.0}, {"date": "2017-06-07", "close": 62.96, "volume": 243577.0}, {"date": "2017-06-08", "close": 58.87, "volume": 393436.0}, {"date": "2017-06-09", "close": 61.44, "volume": 293884.0}, {"date": "2017-06-12", "close": 62.99, "volume": 257723.0}, {"date": "2017-06-13", "close": 62.87, "volume": 316369.0}, {"date": "2017-06-14", "close": 62.31, "volume": 185250.0}, {"date": "2017-06-15", "close": 62.19, "volume": 211342.0}, {"date": "2017-06-16", "close": 59.56, "volume": 474270.0}, {"date": "2017-06-19", "close": 59.91, "volume": 240236.0}, {"date": "2017-06-20", "close": 59.07, "volume": 218591.0}, {"date": "2017-06-21", "close": 57.77, "volume": 237753.0}, {"date": "2017-06-22", "close": 58.38, "volume": 189088.0}, {"date": "2017-06-23", "close": 57.47, "volume": 472707.0}, {"date": "2017-06-26", "close": 60.56, "volume": 256729.0}, {"date": "2017-06-27", "close": 61.38, "volume": 153691.0}, {"date": "2017-06-28", "close": 61.78, "volume": 251079.0}, {"date": "2017-06-29", "close": 63.18, "volume": 216547.0}, {"date": "2017-06-30", "close": 63.32, "volume": 206357.0}, {"date": "2017-07-03", "close": 64.79, "volume": 85548.0}, {"date": "2017-07-05", "close": 63.3, "volume": 157263.0}, {"date": "2017-07-06", "close": 61.95, "volume": 199199.0}, {"date": "2017-07-07", "close": 63.01, "volume": 113908.0}, {"date": "2017-07-10", "close": 61.24, "volume": 194030.0}, {"date": "2017-07-11", "close": 61.38, "volume": 217942.0}, {"date": "2017-07-12", "close": 62.43, "volume": 426058.0}, {"date": "2017-07-13", "close": 65.06, "volume": 259420.0}, {"date": "2017-07-14", "close": 62.88, "volume": 188813.0}, {"date": "2017-07-17", "close": 63.09, "volume": 120754.0}, {"date": "2017-07-18", "close": 61.3, "volume": 154733.0}, {"date": "2017-07-19", "close": 62.37, "volume": 135549.0}, {"date": "2017-07-20", "close": 62.34, "volume": 109872.0}, {"date": "2017-07-21", "close": 61.95, "volume": 141488.0}, {"date": "2017-07-24", "close": 60.26, "volume": 152671.0}, {"date": "2017-07-25", "close": 60.39, "volume": 270090.0}, {"date": "2017-07-26", "close": 60.74, "volume": 210737.0}, {"date": "2017-07-27", "close": 60.97, "volume": 390085.0}, {"date": "2017-07-28", "close": 61.05, "volume": 203957.0}, {"date": "2017-07-31", "close": 59.55, "volume": 164015.0}, {"date": "2017-08-01", "close": 59.51, "volume": 167394.0}, {"date": "2017-08-02", "close": 57.87, "volume": 158832.0}, {"date": "2017-08-03", "close": 57.23, "volume": 111821.0}, {"date": "2017-08-04", "close": 57.53, "volume": 156306.0}, {"date": "2017-08-07", "close": 57.81, "volume": 123557.0}, {"date": "2017-08-08", "close": 56.82, "volume": 157067.0}, {"date": "2017-08-09", "close": 57.03, "volume": 165356.0}, {"date": "2017-08-10", "close": 56.5, "volume": 176624.0}, {"date": "2017-08-11", "close": 56.21, "volume": 184204.0}, {"date": "2017-08-14", "close": 56.36, "volume": 134135.0}, {"date": "2017-08-15", "close": 55.9, "volume": 219337.0}, {"date": "2017-08-16", "close": 55.34, "volume": 152975.0}, {"date": "2017-08-17", "close": 53.21, "volume": 287418.0}, {"date": "2017-08-18", "close": 53.92, "volume": 315035.0}, {"date": "2017-08-21", "close": 54.94, "volume": 200523.0}, {"date": "2017-08-22", "close": 54.86, "volume": 232758.0}, {"date": "2017-08-23", "close": 54.65, "volume": 200328.0}, {"date": "2017-08-24", "close": 54.72, "volume": 283650.0}, {"date": "2017-08-25", "close": 55.71, "volume": 160757.0}, {"date": "2017-08-28", "close": 54.15, "volume": 416464.0}, {"date": "2017-08-29", "close": 54.94, "volume": 401402.0}, {"date": "2017-08-30", "close": 57.59, "volume": 375774.0}, {"date": "2017-08-31", "close": 60.02, "volume": 497275.0}, {"date": "2017-09-01", "close": 61.68, "volume": 315450.0}, {"date": "2017-09-05", "close": 63.12, "volume": 419265.0}, {"date": "2017-09-06", "close": 62.3, "volume": 427992.0}, {"date": "2017-09-07", "close": 64.36, "volume": 484729.0}, {"date": "2017-09-08", "close": 64.81, "volume": 230875.0}, {"date": "2017-09-11", "close": 65.85, "volume": 558880.0}, {"date": "2017-09-12", "close": 66.92, "volume": 382329.0}, {"date": "2017-09-13", "close": 66.53, "volume": 419446.0}, {"date": "2017-09-14", "close": 65.7, "volume": 184210.0}, {"date": "2017-09-15", "close": 66.24, "volume": 378773.0}, {"date": "2017-09-18", "close": 64.69, "volume": 225767.0}, {"date": "2017-09-19", "close": 66.3, "volume": 235302.0}, {"date": "2017-09-20", "close": 66.17, "volume": 119246.0}, {"date": "2017-09-21", "close": 66.91, "volume": 355693.0}, {"date": "2017-09-22", "close": 69.34, "volume": 297271.0}, {"date": "2017-09-25", "close": 69.62, "volume": 319759.0}, {"date": "2017-09-26", "close": 71.78, "volume": 548738.0}, {"date": "2017-09-27", "close": 72.2, "volume": 797456.0}, {"date": "2017-09-28", "close": 72.05, "volume": 355011.0}, {"date": "2017-09-29", "close": 72.46, "volume": 526981.0}, {"date": "2017-10-02", "close": 73.53, "volume": 416316.0}, {"date": "2017-10-03", "close": 73.96, "volume": 417793.0}, {"date": "2017-10-04", "close": 73.61, "volume": 207902.0}, {"date": "2017-10-05", "close": 72.68, "volume": 308297.0}, {"date": "2017-10-06", "close": 71.72, "volume": 278452.0}, {"date": "2017-10-09", "close": 70.82, "volume": 177890.0}, {"date": "2017-10-10", "close": 72.05, "volume": 180563.0}, {"date": "2017-10-11", "close": 70.45, "volume": 169666.0}, {"date": "2017-10-12", "close": 69.62, "volume": 293714.0}, {"date": "2017-10-13", "close": 69.48, "volume": 137456.0}, {"date": "2017-10-16", "close": 69.44, "volume": 125477.0}, {"date": "2017-10-17", "close": 70.22, "volume": 146873.0}, {"date": "2017-10-18", "close": 70.17, "volume": 140900.0}, {"date": "2017-10-19", "close": 69.22, "volume": 155640.0}, {"date": "2017-10-20", "close": 69.64, "volume": 177629.0}, {"date": "2017-10-23", "close": 69.03, "volume": 170207.0}, {"date": "2017-10-24", "close": 70.58, "volume": 201314.0}, {"date": "2017-10-25", "close": 70.47, "volume": 515227.0}, {"date": "2017-10-26", "close": 78.73, "volume": 1193074.0}, {"date": "2017-10-27", "close": 78.46, "volume": 574564.0}, {"date": "2017-10-30", "close": 78.62, "volume": 319402.0}, {"date": "2017-10-31", "close": 78.57, "volume": 311522.0}, {"date": "2017-11-01", "close": 79.3, "volume": 261031.0}, {"date": "2017-11-02", "close": 80.45, "volume": 396871.0}, {"date": "2017-11-03", "close": 80.36, "volume": 227563.0}, {"date": "2017-11-06", "close": 81.03, "volume": 191699.0}, {"date": "2017-11-07", "close": 79.19, "volume": 225547.0}, {"date": "2017-11-08", "close": 79.32, "volume": 216894.0}, {"date": "2017-11-09", "close": 77.89, "volume": 374804.0}, {"date": "2017-11-10", "close": 79.63, "volume": 447885.0}, {"date": "2017-11-13", "close": 77.52, "volume": 409401.0}, {"date": "2017-11-14", "close": 77.4, "volume": 416487.0}, {"date": "2017-11-15", "close": 77.68, "volume": 233095.0}, {"date": "2017-11-16", "close": 77.26, "volume": 255211.0}, {"date": "2017-11-17", "close": 77.01, "volume": 304609.0}, {"date": "2017-11-20", "close": 78.69, "volume": 311837.0}, {"date": "2017-11-21", "close": 78.44, "volume": 343956.0}, {"date": "2017-11-22", "close": 78.29, "volume": 148185.0}, {"date": "2017-11-24", "close": 78.53, "volume": 103770.0}, {"date": "2017-11-27", "close": 78.55, "volume": 160103.0}, {"date": "2017-11-28", "close": 81.11, "volume": 260599.0}, {"date": "2017-11-29", "close": 83.4, "volume": 300380.0}, {"date": "2017-11-30", "close": 81.03, "volume": 181506.0}, {"date": "2017-12-01", "close": 81.02, "volume": 180683.0}, {"date": "2017-12-04", "close": 82.49, "volume": 223680.0}, {"date": "2017-12-05", "close": 80.99, "volume": 244017.0}, {"date": "2017-12-06", "close": 79.62, "volume": 158718.0}, {"date": "2017-12-07", "close": 80.39, "volume": 97182.0}, {"date": "2017-12-08", "close": 81.08, "volume": 112670.0}, {"date": "2017-12-11", "close": 80.63, "volume": 82464.0}, {"date": "2017-12-12", "close": 78.38, "volume": 149608.0}, {"date": "2017-12-13", "close": 78.03, "volume": 169008.0}, {"date": "2017-12-14", "close": 74.77, "volume": 231536.0}, {"date": "2017-12-15", "close": 76.12, "volume": 388637.0}, {"date": "2017-12-18", "close": 78.02, "volume": 240634.0}, {"date": "2017-12-19", "close": 75.53, "volume": 147720.0}, {"date": "2017-12-20", "close": 76.19, "volume": 123342.0}, {"date": "2017-12-21", "close": 75.56, "volume": 170466.0}, {"date": "2017-12-22", "close": 74.84, "volume": 140427.0}, {"date": "2017-12-26", "close": 74.75, "volume": 192862.0}, {"date": "2017-12-27", "close": 73.03, "volume": 606629.0}, {"date": "2017-12-28", "close": 72.81, "volume": 176080.0}, {"date": "2017-12-29", "close": 70.97, "volume": 154311.0}, {"date": "2018-01-02", "close": 72.51, "volume": 319151.0}, {"date": "2018-01-03", "close": 72.36, "volume": 193799.0}, {"date": "2018-01-04", "close": 73.24, "volume": 330900.0}, {"date": "2018-01-05", "close": 76.4, "volume": 285775.0}, {"date": "2018-01-08", "close": 78.56, "volume": 183922.0}, {"date": "2018-01-09", "close": 79.52, "volume": 283119.0}, {"date": "2018-01-10", "close": 78.41, "volume": 222472.0}, {"date": "2018-01-11", "close": 80.6, "volume": 187385.0}, {"date": "2018-01-12", "close": 82.47, "volume": 152958.0}, {"date": "2018-01-16", "close": 79.68, "volume": 206863.0}, {"date": "2018-01-17", "close": 78.66, "volume": 143036.0}, {"date": "2018-01-18", "close": 78.06, "volume": 146811.0}, {"date": "2018-01-19", "close": 79.48, "volume": 123708.0}, {"date": "2018-01-22", "close": 80.84, "volume": 118972.0}, {"date": "2018-01-23", "close": 79.04, "volume": 182462.0}, {"date": "2018-01-24", "close": 79.39, "volume": 147375.0}, {"date": "2018-01-25", "close": 79.24, "volume": 91718.0}, {"date": "2018-01-26", "close": 80.29, "volume": 103443.0}, {"date": "2018-01-29", "close": 79.69, "volume": 116134.0}, {"date": "2018-01-30", "close": 79.33, "volume": 176522.0}, {"date": "2018-01-31", "close": 78.45, "volume": 249155.0}, {"date": "2018-02-01", "close": 77.09, "volume": 216967.0}, {"date": "2018-02-02", "close": 72.19, "volume": 258473.0}, {"date": "2018-02-05", "close": 67.61, "volume": 366336.0}, {"date": "2018-02-06", "close": 71.4, "volume": 334468.0}, {"date": "2018-02-07", "close": 72.85, "volume": 605861.0}, {"date": "2018-02-08", "close": 75.04, "volume": 695798.0}, {"date": "2018-02-09", "close": 77.13, "volume": 406327.0}, {"date": "2018-02-12", "close": 77.83, "volume": 257510.0}, {"date": "2018-02-13", "close": 75.21, "volume": 253787.0}, {"date": "2018-02-14", "close": 76.54, "volume": 201293.0}, {"date": "2018-02-15", "close": 76.25, "volume": 164414.0}, {"date": "2018-02-16", "close": 76.1, "volume": 147751.0}, {"date": "2018-02-20", "close": 74.59, "volume": 189582.0}, {"date": "2018-02-21", "close": 74.64, "volume": 197735.0}, {"date": "2018-02-22", "close": 75.1, "volume": 192860.0}, {"date": "2018-02-23", "close": 75.65, "volume": 132380.0}, {"date": "2018-02-26", "close": 75.43, "volume": 209293.0}, {"date": "2018-02-27", "close": 72.42, "volume": 234852.0}, {"date": "2018-02-28", "close": 68.84, "volume": 303001.0}, {"date": "2018-03-01", "close": 67.3, "volume": 508570.0}, {"date": "2018-03-02", "close": 68.96, "volume": 255059.0}, {"date": "2018-03-05", "close": 71.42, "volume": 310234.0}, {"date": "2018-03-06", "close": 73.68, "volume": 205624.0}, {"date": "2018-03-07", "close": 73.25, "volume": 139722.0}, {"date": "2018-03-08", "close": 73.03, "volume": 324275.0}, {"date": "2018-03-09", "close": 74.49, "volume": 139642.0}, {"date": "2018-03-12", "close": 74.82, "volume": 159328.0}, {"date": "2018-03-13", "close": 74.73, "volume": 134124.0}, {"date": "2018-03-14", "close": 74.05, "volume": 140963.0}, {"date": "2018-03-15", "close": 72.17, "volume": 124268.0}, {"date": "2018-03-16", "close": 72.85, "volume": 317797.0}, {"date": "2018-03-19", "close": 72.98, "volume": 150669.0}, {"date": "2018-03-20", "close": 65.39, "volume": 1890418.0}, {"date": "2018-03-21", "close": 64.1, "volume": 689412.0}, {"date": "2018-03-22", "close": 64.84, "volume": 503309.0}, {"date": "2018-03-23", "close": 64.06, "volume": 333769.0}, {"date": "2018-03-26", "close": 64.08, "volume": 215742.0}, {"date": "2018-03-27", "close": 62.61, "volume": 166969.0}, {"date": "2018-03-28", "close": 63.43, "volume": 238786.0}, {"date": "2018-03-29", "close": 65.34, "volume": 212037.0}, {"date": "2018-04-02", "close": 60.64, "volume": 317121.0}, {"date": "2018-04-03", "close": 61.5, "volume": 210602.0}, {"date": "2018-04-04", "close": 63.86, "volume": 191491.0}, {"date": "2018-04-05", "close": 63.71, "volume": 272613.0}, {"date": "2018-04-06", "close": 62.18, "volume": 249139.0}, {"date": "2018-04-09", "close": 61.0, "volume": 271965.0}, {"date": "2018-04-10", "close": 63.35, "volume": 142801.0}, {"date": "2018-04-11", "close": 61.83, "volume": 226976.0}, {"date": "2018-04-12", "close": 62.0, "volume": 146195.0}, {"date": "2018-04-13", "close": 61.46, "volume": 133328.0}, {"date": "2018-04-16", "close": 63.62, "volume": 158435.0}, {"date": "2018-04-17", "close": 64.81, "volume": 244417.0}, {"date": "2018-04-18", "close": 65.21, "volume": 395705.0}, {"date": "2018-04-19", "close": 64.66, "volume": 275619.0}, {"date": "2018-04-20", "close": 63.51, "volume": 282877.0}, {"date": "2018-04-23", "close": 65.22, "volume": 188932.0}, {"date": "2018-04-24", "close": 64.69, "volume": 434395.0}, {"date": "2018-04-25", "close": 66.58, "volume": 448572.0}, {"date": "2018-04-26", "close": 64.39, "volume": 388538.0}, {"date": "2018-04-27", "close": 65.83, "volume": 258660.0}, {"date": "2018-04-30", "close": 65.35, "volume": 270551.0}, {"date": "2018-05-01", "close": 66.5, "volume": 327732.0}, {"date": "2018-05-02", "close": 66.91, "volume": 311658.0}, {"date": "2018-05-03", "close": 67.56, "volume": 230976.0}, {"date": "2018-05-04", "close": 67.86, "volume": 174876.0}, {"date": "2018-05-07", "close": 67.68, "volume": 290690.0}, {"date": "2018-05-08", "close": 68.88, "volume": 181435.0}, {"date": "2018-05-09", "close": 68.69, "volume": 188001.0}, {"date": "2018-05-10", "close": 68.07, "volume": 224610.0}, {"date": "2018-05-11", "close": 68.24, "volume": 125768.0}, {"date": "2018-05-14", "close": 69.42, "volume": 132473.0}, {"date": "2018-05-15", "close": 69.01, "volume": 181358.0}, {"date": "2018-05-16", "close": 71.14, "volume": 133012.0}, {"date": "2018-05-17", "close": 72.63, "volume": 155117.0}, {"date": "2018-05-18", "close": 71.82, "volume": 135377.0}, {"date": "2018-05-21", "close": 71.55, "volume": 269880.0}, {"date": "2018-05-22", "close": 69.52, "volume": 334147.0}, {"date": "2018-05-23", "close": 69.02, "volume": 261139.0}, {"date": "2018-05-24", "close": 69.8, "volume": 241288.0}, {"date": "2018-05-25", "close": 70.27, "volume": 189440.0}, {"date": "2018-05-29", "close": 69.85, "volume": 187181.0}, {"date": "2018-05-30", "close": 70.68, "volume": 123873.0}, {"date": "2018-05-31", "close": 70.26, "volume": 188347.0}, {"date": "2018-06-01", "close": 71.27, "volume": 149358.0}, {"date": "2018-06-04", "close": 71.54, "volume": 169632.0}, {"date": "2018-06-05", "close": 72.38, "volume": 129199.0}, {"date": "2018-06-06", "close": 73.05, "volume": 154776.0}, {"date": "2018-06-07", "close": 72.81, "volume": 139739.0}, {"date": "2018-06-08", "close": 73.47, "volume": 138550.0}, {"date": "2018-06-11", "close": 74.36, "volume": 144370.0}, {"date": "2018-06-12", "close": 74.03, "volume": 114400.0}, {"date": "2018-06-13", "close": 71.77, "volume": 175354.0}, {"date": "2018-06-14", "close": 71.16, "volume": 217373.0}, {"date": "2018-06-15", "close": 71.4, "volume": 264004.0}, {"date": "2018-06-18", "close": 72.92, "volume": 235533.0}, {"date": "2018-06-19", "close": 72.53, "volume": 192403.0}, {"date": "2018-06-20", "close": 73.28, "volume": 233909.0}, {"date": "2018-06-21", "close": 73.27, "volume": 144172.0}, {"date": "2018-06-22", "close": 74.92, "volume": 250160.0}, {"date": "2018-06-25", "close": 71.2, "volume": 204285.0}, {"date": "2018-06-26", "close": 69.82, "volume": 327555.0}, {"date": "2018-06-27", "close": 67.25, "volume": 261334.0}, {"date": "2018-06-28", "close": 65.25, "volume": 440392.0}, {"date": "2018-06-29", "close": 63.0, "volume": 238541.0}, {"date": "2018-07-02", "close": 64.5, "volume": 569983.0}, {"date": "2018-07-03", "close": 66.51, "volume": 170471.0}, {"date": "2018-07-05", "close": 69.78, "volume": 368799.0}, {"date": "2018-07-06", "close": 70.14, "volume": 546031.0}, {"date": "2018-07-09", "close": 72.24, "volume": 377627.0}, {"date": "2018-07-10", "close": 68.25, "volume": 422998.0}, {"date": "2018-07-11", "close": 67.17, "volume": 220169.0}, {"date": "2018-07-12", "close": 65.52, "volume": 219181.0}, {"date": "2018-07-13", "close": 65.66, "volume": 223131.0}, {"date": "2018-07-16", "close": 65.38, "volume": 165868.0}, {"date": "2018-07-17", "close": 66.79, "volume": 130583.0}, {"date": "2018-07-18", "close": 66.24, "volume": 313503.0}, {"date": "2018-07-19", "close": 67.77, "volume": 189342.0}, {"date": "2018-07-20", "close": 67.53, "volume": 117585.0}, {"date": "2018-07-23", "close": 67.92, "volume": 75153.0}, {"date": "2018-07-24", "close": 67.0, "volume": 326581.0}, {"date": "2018-07-25", "close": 65.05, "volume": 311005.0}, {"date": "2018-07-26", "close": 64.95, "volume": 633824.0}, {"date": "2018-07-27", "close": 68.96, "volume": 371951.0}, {"date": "2018-07-30", "close": 70.79, "volume": 422022.0}, {"date": "2018-07-31", "close": 69.99, "volume": 411883.0}, {"date": "2018-08-01", "close": 70.26, "volume": 696757.0}, {"date": "2018-08-02", "close": 69.99, "volume": 149342.0}, {"date": "2018-08-03", "close": 70.75, "volume": 189822.0}, {"date": "2018-08-06", "close": 76.64, "volume": 602941.0}, {"date": "2018-08-07", "close": 78.37, "volume": 395334.0}, {"date": "2018-08-08", "close": 77.48, "volume": 232668.0}, {"date": "2018-08-09", "close": 76.25, "volume": 141921.0}, {"date": "2018-08-10", "close": 76.17, "volume": 236139.0}, {"date": "2018-08-13", "close": 75.01, "volume": 202007.0}, {"date": "2018-08-14", "close": 75.98, "volume": 190068.0}, {"date": "2018-08-15", "close": 76.73, "volume": 264143.0}, {"date": "2018-08-16", "close": 77.02, "volume": 177325.0}, {"date": "2018-08-17", "close": 78.26, "volume": 222307.0}, {"date": "2018-08-20", "close": 79.35, "volume": 188848.0}, {"date": "2018-08-21", "close": 80.08, "volume": 290915.0}, {"date": "2018-08-22", "close": 80.24, "volume": 162652.0}, {"date": "2018-08-23", "close": 79.99, "volume": 214003.0}, {"date": "2018-08-24", "close": 78.53, "volume": 97454.0}, {"date": "2018-08-27", "close": 79.54, "volume": 231814.0}, {"date": "2018-08-28", "close": 79.94, "volume": 96491.0}, {"date": "2018-08-29", "close": 78.36, "volume": 115536.0}, {"date": "2018-08-30", "close": 76.95, "volume": 117074.0}, {"date": "2018-08-31", "close": 77.09, "volume": 120440.0}, {"date": "2018-09-04", "close": 76.84, "volume": 350757.0}, {"date": "2018-09-05", "close": 74.89, "volume": 335338.0}, {"date": "2018-09-06", "close": 73.78, "volume": 256855.0}, {"date": "2018-09-07", "close": 72.81, "volume": 458519.0}, {"date": "2018-09-10", "close": 73.85, "volume": 301013.0}, {"date": "2018-09-11", "close": 74.48, "volume": 187256.0}, {"date": "2018-09-12", "close": 72.28, "volume": 365398.0}, {"date": "2018-09-13", "close": 73.84, "volume": 240905.0}, {"date": "2018-09-14", "close": 75.17, "volume": 144589.0}, {"date": "2018-09-17", "close": 73.35, "volume": 116299.0}, {"date": "2018-09-18", "close": 71.94, "volume": 515821.0}, {"date": "2018-09-19", "close": 72.78, "volume": 444973.0}, {"date": "2018-09-20", "close": 73.5, "volume": 490381.0}, {"date": "2018-09-21", "close": 70.9, "volume": 854422.0}, {"date": "2018-09-24", "close": 69.15, "volume": 301729.0}, {"date": "2018-09-25", "close": 67.72, "volume": 426851.0}, {"date": "2018-09-26", "close": 66.03, "volume": 264943.0}, {"date": "2018-09-27", "close": 65.64, "volume": 266128.0}, {"date": "2018-09-28", "close": 64.9, "volume": 237731.0}, {"date": "2018-10-01", "close": 64.74, "volume": 314118.0}, {"date": "2018-10-02", "close": 63.51, "volume": 291226.0}, {"date": "2018-10-03", "close": 62.4, "volume": 402959.0}, {"date": "2018-10-04", "close": 60.77, "volume": 380365.0}, {"date": "2018-10-05", "close": 59.44, "volume": 407890.0}, {"date": "2018-10-08", "close": 59.61, "volume": 288189.0}, {"date": "2018-10-09", "close": 58.65, "volume": 309466.0}, {"date": "2018-10-10", "close": 57.77, "volume": 331355.0}, {"date": "2018-10-11", "close": 55.98, "volume": 312830.0}, {"date": "2018-10-12", "close": 55.01, "volume": 272316.0}, {"date": "2018-10-15", "close": 55.49, "volume": 502746.0}, {"date": "2018-10-16", "close": 56.2, "volume": 534803.0}, {"date": "2018-10-17", "close": 55.43, "volume": 305529.0}, {"date": "2018-10-18", "close": 53.36, "volume": 349611.0}, {"date": "2018-10-19", "close": 53.43, "volume": 223761.0}, {"date": "2018-10-22", "close": 53.16, "volume": 190672.0}, {"date": "2018-10-23", "close": 55.25, "volume": 600354.0}, {"date": "2018-10-24", "close": 55.13, "volume": 556010.0}, {"date": "2018-10-25", "close": 56.55, "volume": 658424.0}, {"date": "2018-10-26", "close": 57.55, "volume": 530514.0}, {"date": "2018-10-29", "close": 59.1, "volume": 481129.0}, {"date": "2018-10-30", "close": 58.49, "volume": 377162.0}, {"date": "2018-10-31", "close": 57.74, "volume": 420771.0}, {"date": "2018-11-01", "close": 59.88, "volume": 307193.0}, {"date": "2018-11-02", "close": 59.01, "volume": 482570.0}, {"date": "2018-11-05", "close": 57.65, "volume": 259663.0}, {"date": "2018-11-06", "close": 56.31, "volume": 388820.0}, {"date": "2018-11-07", "close": 56.93, "volume": 271254.0}, {"date": "2018-11-08", "close": 57.83, "volume": 150338.0}, {"date": "2018-11-09", "close": 56.65, "volume": 292763.0}, {"date": "2018-11-12", "close": 57.34, "volume": 170600.0}, {"date": "2018-11-13", "close": 56.2, "volume": 355163.0}, {"date": "2018-11-14", "close": 57.15, "volume": 228173.0}, {"date": "2018-11-15", "close": 56.45, "volume": 246310.0}, {"date": "2018-11-16", "close": 55.47, "volume": 273541.0}, {"date": "2018-11-19", "close": 56.73, "volume": 271660.0}, {"date": "2018-11-20", "close": 56.16, "volume": 272483.0}, {"date": "2018-11-21", "close": 57.12, "volume": 205530.0}, {"date": "2018-11-23", "close": 57.61, "volume": 104698.0}, {"date": "2018-11-26", "close": 58.27, "volume": 237245.0}, {"date": "2018-11-27", "close": 57.24, "volume": 169731.0}, {"date": "2018-11-28", "close": 57.44, "volume": 232802.0}, {"date": "2018-11-29", "close": 55.97, "volume": 195538.0}, {"date": "2018-11-30", "close": 56.2, "volume": 302978.0}, {"date": "2018-12-03", "close": 55.63, "volume": 205280.0}, {"date": "2018-12-04", "close": 53.34, "volume": 335092.0}, {"date": "2018-12-06", "close": 53.32, "volume": 401690.0}, {"date": "2018-12-07", "close": 52.48, "volume": 261000.0}, {"date": "2018-12-10", "close": 50.96, "volume": 280455.0}, {"date": "2018-12-11", "close": 50.89, "volume": 158185.0}, {"date": "2018-12-12", "close": 50.54, "volume": 299985.0}, {"date": "2018-12-13", "close": 50.06, "volume": 295932.0}, {"date": "2018-12-14", "close": 50.63, "volume": 217639.0}, {"date": "2018-12-17", "close": 51.42, "volume": 289254.0}, {"date": "2018-12-18", "close": 51.0, "volume": 265453.0}, {"date": "2018-12-19", "close": 50.22, "volume": 236018.0}, {"date": "2018-12-20", "close": 50.72, "volume": 205846.0}, {"date": "2018-12-21", "close": 49.72, "volume": 492328.0}, {"date": "2018-12-24", "close": 49.33, "volume": 103546.0}, {"date": "2018-12-26", "close": 51.22, "volume": 152002.0}, {"date": "2018-12-27", "close": 51.75, "volume": 174702.0}, {"date": "2018-12-28", "close": 52.24, "volume": 164803.0}, {"date": "2018-12-31", "close": 52.72, "volume": 154414.0}, {"date": "2019-01-02", "close": 54.26, "volume": 208846.0}, {"date": "2019-01-03", "close": 53.7, "volume": 143280.0}, {"date": "2019-01-04", "close": 55.45, "volume": 165961.0}, {"date": "2019-01-07", "close": 57.23, "volume": 177486.0}, {"date": "2019-01-08", "close": 57.93, "volume": 257678.0}, {"date": "2019-01-09", "close": 59.71, "volume": 212993.0}, {"date": "2019-01-10", "close": 58.92, "volume": 168304.0}, {"date": "2019-01-11", "close": 59.92, "volume": 143378.0}, {"date": "2019-01-14", "close": 58.96, "volume": 199351.0}, {"date": "2019-01-15", "close": 59.31, "volume": 133325.0}, {"date": "2019-01-16", "close": 60.06, "volume": 136957.0}, {"date": "2019-01-17", "close": 60.44, "volume": 107993.0}, {"date": "2019-01-18", "close": 61.38, "volume": 134956.0}, {"date": "2019-01-22", "close": 61.2, "volume": 161496.0}, {"date": "2019-01-23", "close": 59.82, "volume": 133759.0}, {"date": "2019-01-24", "close": 60.04, "volume": 71535.0}, {"date": "2019-01-25", "close": 60.38, "volume": 171410.0}, {"date": "2019-01-28", "close": 61.0, "volume": 71261.0}, {"date": "2019-01-29", "close": 60.23, "volume": 99461.0}, {"date": "2019-01-30", "close": 61.01, "volume": 114324.0}, {"date": "2019-01-31", "close": 61.03, "volume": 157172.0}, {"date": "2019-02-01", "close": 60.91, "volume": 239817.0}, {"date": "2019-02-04", "close": 61.89, "volume": 177048.0}, {"date": "2019-02-05", "close": 62.35, "volume": 296940.0}, {"date": "2019-02-06", "close": 61.51, "volume": 197585.0}, {"date": "2019-02-07", "close": 57.88, "volume": 172601.0}, {"date": "2019-02-08", "close": 56.8, "volume": 151289.0}, {"date": "2019-02-11", "close": 57.75, "volume": 93832.0}, {"date": "2019-02-12", "close": 59.79, "volume": 142401.0}, {"date": "2019-02-13", "close": 59.67, "volume": 199604.0}, {"date": "2019-02-14", "close": 59.45, "volume": 182988.0}, {"date": "2019-02-15", "close": 61.77, "volume": 124809.0}, {"date": "2019-02-19", "close": 61.56, "volume": 153662.0}, {"date": "2019-02-20", "close": 63.66, "volume": 162305.0}, {"date": "2019-02-21", "close": 62.06, "volume": 204905.0}, {"date": "2019-02-22", "close": 63.02, "volume": 130162.0}, {"date": "2019-02-25", "close": 62.89, "volume": 131231.0}, {"date": "2019-02-26", "close": 62.86, "volume": 94292.0}, {"date": "2019-02-27", "close": 62.67, "volume": 139892.0}, {"date": "2019-02-28", "close": 62.18, "volume": 131329.0}, {"date": "2019-03-01", "close": 62.11, "volume": 103743.0}, {"date": "2019-03-04", "close": 62.36, "volume": 192979.0}, {"date": "2019-03-05", "close": 63.52, "volume": 202575.0}, {"date": "2019-03-06", "close": 61.93, "volume": 162998.0}, {"date": "2019-03-07", "close": 60.76, "volume": 152324.0}, {"date": "2019-03-08", "close": 60.55, "volume": 117905.0}, {"date": "2019-03-11", "close": 61.38, "volume": 162344.0}, {"date": "2019-03-12", "close": 61.49, "volume": 92575.0}, {"date": "2019-03-13", "close": 62.0, "volume": 200140.0}, {"date": "2019-03-14", "close": 61.32, "volume": 112325.0}, {"date": "2019-03-15", "close": 61.41, "volume": 449691.0}, {"date": "2019-03-18", "close": 62.29, "volume": 151857.0}, {"date": "2019-03-19", "close": 61.83, "volume": 96938.0}, {"date": "2019-03-20", "close": 61.58, "volume": 140227.0}, {"date": "2019-03-21", "close": 63.01, "volume": 148062.0}, {"date": "2019-03-22", "close": 60.34, "volume": 152132.0}, {"date": "2019-03-25", "close": 61.5, "volume": 131754.0}, {"date": "2019-03-26", "close": 62.02, "volume": 131693.0}, {"date": "2019-03-27", "close": 63.77, "volume": 116664.0}, {"date": "2019-03-28", "close": 64.32, "volume": 254982.0}, {"date": "2019-03-29", "close": 64.7, "volume": 157415.0}, {"date": "2019-04-01", "close": 66.5, "volume": 157714.0}, {"date": "2019-04-02", "close": 65.66, "volume": 157622.0}, {"date": "2019-04-03", "close": 67.73, "volume": 242697.0}, {"date": "2019-04-04", "close": 68.99, "volume": 118358.0}, {"date": "2019-04-05", "close": 67.66, "volume": 195556.0}, {"date": "2019-04-08", "close": 68.78, "volume": 93106.0}, {"date": "2019-04-09", "close": 68.34, "volume": 118689.0}, {"date": "2019-04-10", "close": 69.44, "volume": 111581.0}, {"date": "2019-04-11", "close": 69.47, "volume": 118664.0}, {"date": "2019-04-12", "close": 70.49, "volume": 178384.0}, {"date": "2019-04-15", "close": 69.45, "volume": 108990.0}, {"date": "2019-04-16", "close": 72.16, "volume": 175602.0}, {"date": "2019-04-17", "close": 72.09, "volume": 167904.0}, {"date": "2019-04-18", "close": 72.16, "volume": 84900.0}, {"date": "2019-04-22", "close": 69.88, "volume": 139260.0}, {"date": "2019-04-23", "close": 72.57, "volume": 215575.0}, {"date": "2019-04-24", "close": 74.66, "volume": 262106.0}, {"date": "2019-04-25", "close": 76.31, "volume": 252961.0}, {"date": "2019-04-26", "close": 79.45, "volume": 270550.0}, {"date": "2019-04-29", "close": 77.89, "volume": 192876.0}, {"date": "2019-04-30", "close": 78.31, "volume": 194066.0}, {"date": "2019-05-01", "close": 77.47, "volume": 198043.0}, {"date": "2019-05-02", "close": 76.84, "volume": 99973.0}, {"date": "2019-05-03", "close": 78.01, "volume": 122297.0}, {"date": "2019-05-06", "close": 79.87, "volume": 216995.0}, {"date": "2019-05-07", "close": 79.39, "volume": 208434.0}, {"date": "2019-05-08", "close": 78.55, "volume": 104772.0}, {"date": "2019-05-09", "close": 77.87, "volume": 147185.0}, {"date": "2019-05-10", "close": 77.98, "volume": 116107.0}, {"date": "2019-05-13", "close": 75.75, "volume": 140033.0}, {"date": "2019-05-14", "close": 76.73, "volume": 181857.0}, {"date": "2019-05-15", "close": 77.18, "volume": 134252.0}, {"date": "2019-05-16", "close": 77.73, "volume": 131505.0}, {"date": "2019-05-17", "close": 76.6, "volume": 89535.0}, {"date": "2019-05-20", "close": 75.34, "volume": 186447.0}, {"date": "2019-05-21", "close": 77.37, "volume": 109489.0}, {"date": "2019-05-22", "close": 75.97, "volume": 120581.0}, {"date": "2019-05-23", "close": 75.6, "volume": 128412.0}, {"date": "2019-05-24", "close": 76.48, "volume": 104416.0}, {"date": "2019-05-28", "close": 75.73, "volume": 148709.0}, {"date": "2019-05-29", "close": 74.5, "volume": 133408.0}, {"date": "2019-05-30", "close": 75.54, "volume": 161457.0}, {"date": "2019-05-31", "close": 72.19, "volume": 269129.0}, {"date": "2019-06-03", "close": 75.53, "volume": 131672.0}, {"date": "2019-06-04", "close": 78.76, "volume": 125738.0}, {"date": "2019-06-05", "close": 75.35, "volume": 202253.0}, {"date": "2019-06-06", "close": 76.05, "volume": 169948.0}, {"date": "2019-06-07", "close": 75.22, "volume": 193675.0}, {"date": "2019-06-10", "close": 76.43, "volume": 131490.0}, {"date": "2019-06-11", "close": 77.22, "volume": 158031.0}, {"date": "2019-06-12", "close": 77.62, "volume": 116468.0}, {"date": "2019-06-13", "close": 77.8, "volume": 116104.0}, {"date": "2019-06-14", "close": 77.34, "volume": 129784.0}, {"date": "2019-06-17", "close": 78.25, "volume": 96191.0}, {"date": "2019-06-18", "close": 78.38, "volume": 161096.0}, {"date": "2019-06-19", "close": 78.2, "volume": 144884.0}, {"date": "2019-06-20", "close": 78.49, "volume": 145598.0}, {"date": "2019-06-21", "close": 77.68, "volume": 344341.0}, {"date": "2019-06-24", "close": 76.71, "volume": 102462.0}, {"date": "2019-06-25", "close": 75.92, "volume": 132929.0}, {"date": "2019-06-26", "close": 77.12, "volume": 190905.0}, {"date": "2019-06-27", "close": 80.24, "volume": 148608.0}, {"date": "2019-06-28", "close": 81.89, "volume": 493758.0}, {"date": "2019-07-01", "close": 82.54, "volume": 216320.0}, {"date": "2019-07-02", "close": 81.73, "volume": 117921.0}, {"date": "2019-07-03", "close": 82.32, "volume": 68368.0}, {"date": "2019-07-05", "close": 81.51, "volume": 85221.0}, {"date": "2019-07-08", "close": 80.36, "volume": 96627.0}, {"date": "2019-07-09", "close": 81.18, "volume": 147487.0}, {"date": "2019-07-10", "close": 80.23, "volume": 133469.0}, {"date": "2019-07-11", "close": 80.52, "volume": 238866.0}, {"date": "2019-07-12", "close": 81.55, "volume": 193649.0}, {"date": "2019-07-15", "close": 81.66, "volume": 175546.0}, {"date": "2019-07-16", "close": 82.32, "volume": 122692.0}, {"date": "2019-07-17", "close": 82.91, "volume": 155861.0}, {"date": "2019-07-18", "close": 82.58, "volume": 147956.0}, {"date": "2019-07-19", "close": 83.34, "volume": 121399.0}, {"date": "2019-07-22", "close": 83.34, "volume": 142149.0}, {"date": "2019-07-23", "close": 85.72, "volume": 207660.0}, {"date": "2019-07-24", "close": 87.99, "volume": 254220.0}, {"date": "2019-07-25", "close": 87.04, "volume": 292701.0}, {"date": "2019-07-26", "close": 86.72, "volume": 299582.0}, {"date": "2019-07-29", "close": 88.74, "volume": 333900.0}, {"date": "2019-07-30", "close": 85.35, "volume": 300482.0}, {"date": "2019-07-31", "close": 83.96, "volume": 247676.0}, {"date": "2019-08-01", "close": 82.51, "volume": 160162.0}, {"date": "2019-08-02", "close": 81.94, "volume": 265553.0}, {"date": "2019-08-05", "close": 81.42, "volume": 245043.0}, {"date": "2019-08-06", "close": 82.55, "volume": 123719.0}, {"date": "2019-08-07", "close": 80.98, "volume": 212663.0}, {"date": "2019-08-08", "close": 82.77, "volume": 207574.0}, {"date": "2019-08-09", "close": 81.48, "volume": 129541.0}, {"date": "2019-08-12", "close": 80.56, "volume": 110133.0}, {"date": "2019-08-13", "close": 82.85, "volume": 202715.0}, {"date": "2019-08-14", "close": 77.74, "volume": 209214.0}, {"date": "2019-08-15", "close": 75.6, "volume": 199514.0}, {"date": "2019-08-16", "close": 77.91, "volume": 158031.0}, {"date": "2019-08-19", "close": 79.01, "volume": 226038.0}, {"date": "2019-08-20", "close": 77.93, "volume": 89625.0}, {"date": "2019-08-21", "close": 77.11, "volume": 159052.0}, {"date": "2019-08-22", "close": 77.06, "volume": 118711.0}, {"date": "2019-08-23", "close": 72.55, "volume": 281885.0}, {"date": "2019-08-26", "close": 74.34, "volume": 133578.0}, {"date": "2019-08-27", "close": 73.91, "volume": 197133.0}, {"date": "2019-08-28", "close": 74.88, "volume": 252084.0}, {"date": "2019-08-29", "close": 75.76, "volume": 192428.0}, {"date": "2019-08-30", "close": 74.72, "volume": 144923.0}, {"date": "2019-09-03", "close": 73.13, "volume": 239695.0}, {"date": "2019-09-04", "close": 74.98, "volume": 159498.0}, {"date": "2019-09-05", "close": 77.56, "volume": 279385.0}, {"date": "2019-09-06", "close": 77.12, "volume": 115935.0}, {"date": "2019-09-09", "close": 80.82, "volume": 299792.0}, {"date": "2019-09-10", "close": 86.05, "volume": 222259.0}, {"date": "2019-09-11", "close": 88.42, "volume": 305545.0}, {"date": "2019-09-12", "close": 87.79, "volume": 229509.0}, {"date": "2019-09-13", "close": 86.86, "volume": 198878.0}, {"date": "2019-09-16", "close": 86.7, "volume": 101558.0}, {"date": "2019-09-17", "close": 86.77, "volume": 114805.0}, {"date": "2019-09-18", "close": 86.27, "volume": 219671.0}, {"date": "2019-09-19", "close": 85.71, "volume": 135899.0}, {"date": "2019-09-20", "close": 86.16, "volume": 259996.0}, {"date": "2019-09-23", "close": 88.47, "volume": 154765.0}, {"date": "2019-09-24", "close": 88.62, "volume": 267636.0}, {"date": "2019-09-25", "close": 90.44, "volume": 196194.0}, {"date": "2019-09-26", "close": 89.48, "volume": 238935.0}, {"date": "2019-09-27", "close": 90.43, "volume": 236631.0}, {"date": "2019-09-30", "close": 92.31, "volume": 191433.0}, {"date": "2019-10-01", "close": 89.58, "volume": 318367.0}, {"date": "2019-10-02", "close": 87.4, "volume": 147439.0}, {"date": "2019-10-03", "close": 85.57, "volume": 141043.0}, {"date": "2019-10-04", "close": 86.57, "volume": 138635.0}, {"date": "2019-10-07", "close": 85.29, "volume": 223404.0}, {"date": "2019-10-08", "close": 82.94, "volume": 187851.0}, {"date": "2019-10-09", "close": 83.8, "volume": 156932.0}, {"date": "2019-10-10", "close": 86.06, "volume": 166821.0}, {"date": "2019-10-11", "close": 88.9, "volume": 305574.0}, {"date": "2019-10-14", "close": 87.7, "volume": 118426.0}, {"date": "2019-10-15", "close": 89.46, "volume": 174111.0}, {"date": "2019-10-16", "close": 90.87, "volume": 101190.0}, {"date": "2019-10-17", "close": 91.72, "volume": 119734.0}, {"date": "2019-10-18", "close": 92.38, "volume": 118674.0}, {"date": "2019-10-21", "close": 94.56, "volume": 121810.0}, {"date": "2019-10-22", "close": 91.43, "volume": 245755.0}, {"date": "2019-10-23", "close": 93.89, "volume": 150611.0}, {"date": "2019-10-24", "close": 105.0, "volume": 523398.0}, {"date": "2019-10-25", "close": 101.97, "volume": 209996.0}, {"date": "2019-10-28", "close": 103.67, "volume": 260424.0}, {"date": "2019-10-29", "close": 103.32, "volume": 184827.0}, {"date": "2019-10-30", "close": 101.58, "volume": 130896.0}, {"date": "2019-10-31", "close": 99.44, "volume": 121651.0}, {"date": "2019-11-01", "close": 101.05, "volume": 186801.0}, {"date": "2019-11-04", "close": 101.3, "volume": 210226.0}, {"date": "2019-11-05", "close": 100.7, "volume": 113943.0}, {"date": "2019-11-06", "close": 99.67, "volume": 129739.0}, {"date": "2019-11-07", "close": 99.32, "volume": 101552.0}, {"date": "2019-11-08", "close": 98.6, "volume": 98327.0}, {"date": "2019-11-11", "close": 99.02, "volume": 86606.0}, {"date": "2019-11-12", "close": 98.92, "volume": 102806.0}, {"date": "2019-11-13", "close": 98.98, "volume": 244627.0}, {"date": "2019-11-14", "close": 101.85, "volume": 201824.0}, {"date": "2019-11-15", "close": 101.39, "volume": 237480.0}, {"date": "2019-11-18", "close": 102.48, "volume": 132897.0}, {"date": "2019-11-19", "close": 102.24, "volume": 112046.0}, {"date": "2019-11-20", "close": 101.7, "volume": 154824.0}, {"date": "2019-11-21", "close": 102.8, "volume": 141593.0}, {"date": "2019-11-22", "close": 101.88, "volume": 179167.0}, {"date": "2019-11-25", "close": 104.89, "volume": 183536.0}, {"date": "2019-11-26", "close": 105.62, "volume": 133751.0}, {"date": "2019-11-27", "close": 106.41, "volume": 73407.0}, {"date": "2019-11-29", "close": 103.09, "volume": 48871.0}, {"date": "2019-12-02", "close": 102.41, "volume": 152355.0}, {"date": "2019-12-03", "close": 100.51, "volume": 289884.0}, {"date": "2019-12-04", "close": 100.96, "volume": 219914.0}, {"date": "2019-12-05", "close": 99.85, "volume": 287656.0}, {"date": "2019-12-06", "close": 103.63, "volume": 199822.0}, {"date": "2019-12-09", "close": 102.91, "volume": 134473.0}, {"date": "2019-12-10", "close": 103.16, "volume": 108440.0}, {"date": "2019-12-11", "close": 106.75, "volume": 130952.0}, {"date": "2019-12-12", "close": 109.25, "volume": 178706.0}, {"date": "2019-12-13", "close": 105.65, "volume": 101799.0}, {"date": "2019-12-16", "close": 103.43, "volume": 133444.0}, {"date": "2019-12-17", "close": 104.52, "volume": 101403.0}, {"date": "2019-12-18", "close": 105.13, "volume": 204803.0}, {"date": "2019-12-19", "close": 105.08, "volume": 266211.0}, {"date": "2019-12-20", "close": 104.12, "volume": 388944.0}, {"date": "2019-12-23", "close": 100.21, "volume": 146954.0}, {"date": "2019-12-24", "close": 101.24, "volume": 55087.0}, {"date": "2019-12-26", "close": 100.37, "volume": 67338.0}, {"date": "2019-12-27", "close": 100.83, "volume": 99928.0}, {"date": "2019-12-30", "close": 99.78, "volume": 89707.0}, {"date": "2019-12-31", "close": 100.0, "volume": 110223.0}, {"date": "2020-01-02", "close": 100.62, "volume": 269269.0}, {"date": "2020-01-03", "close": 99.09, "volume": 169658.0}, {"date": "2020-01-06", "close": 97.91, "volume": 233839.0}, {"date": "2020-01-07", "close": 97.16, "volume": 218137.0}, {"date": "2020-01-08", "close": 96.36, "volume": 153900.0}, {"date": "2020-01-09", "close": 96.87, "volume": 211351.0}, {"date": "2020-01-10", "close": 97.52, "volume": 137130.0}, {"date": "2020-01-13", "close": 101.0, "volume": 179647.0}, {"date": "2020-01-14", "close": 100.35, "volume": 293323.0}, {"date": "2020-01-15", "close": 99.55, "volume": 276380.0}, {"date": "2020-01-16", "close": 101.93, "volume": 139750.0}, {"date": "2020-01-17", "close": 102.61, "volume": 145057.0}, {"date": "2020-01-21", "close": 102.88, "volume": 374483.0}, {"date": "2020-01-22", "close": 102.9, "volume": 322696.0}, {"date": "2020-01-23", "close": 103.97, "volume": 214130.0}, {"date": "2020-01-24", "close": 102.8, "volume": 161388.0}, {"date": "2020-01-27", "close": 104.0, "volume": 204265.0}, {"date": "2020-01-28", "close": 104.49, "volume": 147389.0}, {"date": "2020-01-29", "close": 104.44, "volume": 135377.0}, {"date": "2020-01-30", "close": 104.17, "volume": 117634.0}, {"date": "2020-01-31", "close": 100.77, "volume": 212025.0}, {"date": "2020-02-03", "close": 101.78, "volume": 232701.0}, {"date": "2020-02-04", "close": 101.52, "volume": 177821.0}, {"date": "2020-02-05", "close": 99.82, "volume": 443856.0}, {"date": "2020-02-06", "close": 93.33, "volume": 614571.0}, {"date": "2020-02-07", "close": 94.52, "volume": 345227.0}, {"date": "2020-02-10", "close": 95.26, "volume": 206097.0}, {"date": "2020-02-11", "close": 96.99, "volume": 216351.0}, {"date": "2020-02-12", "close": 95.93, "volume": 162272.0}, {"date": "2020-02-13", "close": 97.9, "volume": 131923.0}, {"date": "2020-02-14", "close": 98.54, "volume": 270043.0}, {"date": "2020-02-18", "close": 101.18, "volume": 371856.0}, {"date": "2020-02-19", "close": 105.25, "volume": 350308.0}, {"date": "2020-02-20", "close": 108.62, "volume": 372311.0}, {"date": "2020-02-21", "close": 106.15, "volume": 157046.0}, {"date": "2020-02-24", "close": 103.16, "volume": 177812.0}, {"date": "2020-02-25", "close": 100.45, "volume": 263754.0}, {"date": "2020-02-26", "close": 93.65, "volume": 265164.0}, {"date": "2020-02-27", "close": 85.93, "volume": 292378.0}, {"date": "2020-02-28", "close": 85.23, "volume": 284000.0}, {"date": "2020-03-02", "close": 83.64, "volume": 290537.0}, {"date": "2020-03-03", "close": 82.93, "volume": 204004.0}, {"date": "2020-03-04", "close": 87.86, "volume": 506359.0}, {"date": "2020-03-05", "close": 85.51, "volume": 291904.0}, {"date": "2020-03-06", "close": 81.55, "volume": 376181.0}, {"date": "2020-03-09", "close": 68.55, "volume": 488727.0}, {"date": "2020-03-10", "close": 65.83, "volume": 628321.0}, {"date": "2020-03-11", "close": 61.07, "volume": 444590.0}, {"date": "2020-03-12", "close": 50.87, "volume": 470206.0}, {"date": "2020-03-13", "close": 51.74, "volume": 349821.0}, {"date": "2020-03-16", "close": 40.51, "volume": 462040.0}, {"date": "2020-03-17", "close": 38.44, "volume": 635899.0}, {"date": "2020-03-18", "close": 32.39, "volume": 633051.0}, {"date": "2020-03-19", "close": 43.24, "volume": 612685.0}, {"date": "2020-03-20", "close": 41.75, "volume": 998923.0}, {"date": "2020-03-23", "close": 40.18, "volume": 372755.0}, {"date": "2020-03-24", "close": 45.29, "volume": 426225.0}, {"date": "2020-03-25", "close": 49.64, "volume": 375530.0}, {"date": "2020-03-26", "close": 51.28, "volume": 488363.0}, {"date": "2020-03-27", "close": 46.37, "volume": 353448.0}, {"date": "2020-03-30", "close": 44.45, "volume": 690535.0}, {"date": "2020-03-31", "close": 44.26, "volume": 283422.0}, {"date": "2020-04-01", "close": 41.0, "volume": 345727.0}, {"date": "2020-04-02", "close": 37.98, "volume": 302135.0}, {"date": "2020-04-03", "close": 35.67, "volume": 435005.0}, {"date": "2020-04-06", "close": 41.49, "volume": 589117.0}, {"date": "2020-04-07", "close": 45.15, "volume": 440413.0}, {"date": "2020-04-08", "close": 50.62, "volume": 364785.0}, {"date": "2020-04-09", "close": 53.04, "volume": 561347.0}, {"date": "2020-04-13", "close": 51.75, "volume": 177404.0}, {"date": "2020-04-14", "close": 53.0, "volume": 312259.0}, {"date": "2020-04-15", "close": 47.24, "volume": 306627.0}, {"date": "2020-04-16", "close": 46.94, "volume": 203970.0}, {"date": "2020-04-17", "close": 49.94, "volume": 272523.0}, {"date": "2020-04-20", "close": 47.53, "volume": 183311.0}, {"date": "2020-04-21", "close": 45.03, "volume": 329388.0}, {"date": "2020-04-22", "close": 43.25, "volume": 420426.0}, {"date": "2020-04-23", "close": 46.23, "volume": 409829.0}, {"date": "2020-04-24", "close": 48.89, "volume": 293760.0}, {"date": "2020-04-27", "close": 52.1, "volume": 290694.0}, {"date": "2020-04-28", "close": 52.97, "volume": 391021.0}, {"date": "2020-04-29", "close": 58.94, "volume": 340107.0}, {"date": "2020-04-30", "close": 56.59, "volume": 249404.0}, {"date": "2020-05-01", "close": 53.89, "volume": 294090.0}, {"date": "2020-05-04", "close": 53.71, "volume": 210646.0}, {"date": "2020-05-05", "close": 54.43, "volume": 414852.0}, {"date": "2020-05-06", "close": 49.73, "volume": 382271.0}, {"date": "2020-05-07", "close": 50.99, "volume": 246189.0}, {"date": "2020-05-08", "close": 54.41, "volume": 252085.0}, {"date": "2020-05-11", "close": 51.99, "volume": 200266.0}, {"date": "2020-05-12", "close": 47.14, "volume": 323307.0}, {"date": "2020-05-13", "close": 44.11, "volume": 278772.0}, {"date": "2020-05-14", "close": 46.14, "volume": 298328.0}, {"date": "2020-05-15", "close": 45.87, "volume": 177956.0}, {"date": "2020-05-18", "close": 54.97, "volume": 463597.0}, {"date": "2020-05-19", "close": 54.67, "volume": 297810.0}, {"date": "2020-05-20", "close": 59.62, "volume": 298986.0}, {"date": "2020-05-21", "close": 62.81, "volume": 453029.0}, {"date": "2020-05-22", "close": 63.14, "volume": 271058.0}, {"date": "2020-05-26", "close": 68.93, "volume": 313431.0}, {"date": "2020-05-27", "close": 70.75, "volume": 503891.0}, {"date": "2020-05-28", "close": 66.95, "volume": 208911.0}, {"date": "2020-05-29", "close": 62.94, "volume": 200601.0}, {"date": "2020-06-01", "close": 62.41, "volume": 325372.0}, {"date": "2020-06-02", "close": 65.5, "volume": 284472.0}, {"date": "2020-06-03", "close": 74.43, "volume": 380554.0}, {"date": "2020-06-04", "close": 73.19, "volume": 244212.0}, {"date": "2020-06-05", "close": 77.19, "volume": 401792.0}, {"date": "2020-06-08", "close": 76.34, "volume": 275857.0}, {"date": "2020-06-09", "close": 75.11, "volume": 213371.0}, {"date": "2020-06-10", "close": 68.92, "volume": 287784.0}, {"date": "2020-06-11", "close": 63.6, "volume": 275267.0}, {"date": "2020-06-12", "close": 65.99, "volume": 159412.0}, {"date": "2020-06-15", "close": 69.03, "volume": 205476.0}, {"date": "2020-06-16", "close": 69.66, "volume": 228407.0}, {"date": "2020-06-17", "close": 67.29, "volume": 189757.0}, {"date": "2020-06-18", "close": 67.26, "volume": 197811.0}, {"date": "2020-06-19", "close": 64.61, "volume": 607686.0}, {"date": "2020-06-22", "close": 65.35, "volume": 241162.0}, {"date": "2020-06-23", "close": 64.85, "volume": 240196.0}, {"date": "2020-06-24", "close": 58.2, "volume": 556340.0}, {"date": "2020-06-25", "close": 58.69, "volume": 425512.0}, {"date": "2020-06-26", "close": 63.34, "volume": 526573.0}, {"date": "2020-06-29", "close": 65.38, "volume": 277572.0}, {"date": "2020-06-30", "close": 65.97, "volume": 264929.0}, {"date": "2020-07-01", "close": 63.64, "volume": 247728.0}, {"date": "2020-07-02", "close": 64.43, "volume": 203710.0}, {"date": "2020-07-06", "close": 64.9, "volume": 211037.0}, {"date": "2020-07-07", "close": 65.28, "volume": 216367.0}, {"date": "2020-07-08", "close": 67.27, "volume": 211453.0}, {"date": "2020-07-09", "close": 63.77, "volume": 183432.0}, {"date": "2020-07-10", "close": 65.87, "volume": 327381.0}, {"date": "2020-07-13", "close": 66.56, "volume": 310282.0}, {"date": "2020-07-14", "close": 71.27, "volume": 347068.0}, {"date": "2020-07-15", "close": 74.47, "volume": 228536.0}, {"date": "2020-07-16", "close": 72.66, "volume": 187635.0}, {"date": "2020-07-17", "close": 72.29, "volume": 155305.0}, {"date": "2020-07-20", "close": 71.0, "volume": 139415.0}, {"date": "2020-07-21", "close": 74.14, "volume": 146296.0}, {"date": "2020-07-22", "close": 82.77, "volume": 494206.0}, {"date": "2020-07-23", "close": 84.43, "volume": 402693.0}, {"date": "2020-07-24", "close": 85.2, "volume": 265102.0}, {"date": "2020-07-27", "close": 88.04, "volume": 344222.0}, {"date": "2020-07-28", "close": 85.73, "volume": 280727.0}, {"date": "2020-07-29", "close": 89.12, "volume": 300355.0}, {"date": "2020-07-30", "close": 89.87, "volume": 616356.0}, {"date": "2020-07-31", "close": 84.02, "volume": 354382.0}, {"date": "2020-08-03", "close": 88.64, "volume": 320575.0}, {"date": "2020-08-04", "close": 88.76, "volume": 215423.0}, {"date": "2020-08-05", "close": 92.28, "volume": 309439.0}, {"date": "2020-08-06", "close": 90.86, "volume": 219241.0}, {"date": "2020-08-07", "close": 92.12, "volume": 174255.0}, {"date": "2020-08-10", "close": 89.2, "volume": 270616.0}, {"date": "2020-08-11", "close": 91.34, "volume": 312012.0}, {"date": "2020-08-12", "close": 94.56, "volume": 310504.0}, {"date": "2020-08-13", "close": 93.98, "volume": 118151.0}, {"date": "2020-08-14", "close": 95.53, "volume": 166868.0}, {"date": "2020-08-17", "close": 96.67, "volume": 203543.0}, {"date": "2020-08-18", "close": 96.76, "volume": 224796.0}, {"date": "2020-08-19", "close": 95.34, "volume": 210144.0}, {"date": "2020-08-20", "close": 93.58, "volume": 156657.0}, {"date": "2020-08-21", "close": 92.03, "volume": 284429.0}, {"date": "2020-08-24", "close": 93.07, "volume": 366783.0}, {"date": "2020-08-25", "close": 91.72, "volume": 112664.0}, {"date": "2020-08-26", "close": 88.5, "volume": 268080.0}, {"date": "2020-08-27", "close": 89.27, "volume": 305387.0}, {"date": "2020-08-28", "close": 91.82, "volume": 178272.0}, {"date": "2020-08-31", "close": 86.44, "volume": 253115.0}, {"date": "2020-09-01", "close": 91.35, "volume": 167067.0}, {"date": "2020-09-02", "close": 90.85, "volume": 131459.0}, {"date": "2020-09-03", "close": 88.11, "volume": 185621.0}, {"date": "2020-09-04", "close": 89.75, "volume": 129492.0}, {"date": "2020-09-08", "close": 89.34, "volume": 181258.0}, {"date": "2020-09-09", "close": 91.5, "volume": 107627.0}, {"date": "2020-09-10", "close": 89.94, "volume": 113145.0}, {"date": "2020-09-11", "close": 87.95, "volume": 66657.0}, {"date": "2020-09-14", "close": 92.54, "volume": 206895.0}, {"date": "2020-09-15", "close": 94.76, "volume": 212157.0}, {"date": "2020-09-16", "close": 91.36, "volume": 178851.0}, {"date": "2020-09-17", "close": 92.22, "volume": 182482.0}, {"date": "2020-09-18", "close": 90.0, "volume": 328050.0}, {"date": "2020-09-21", "close": 84.88, "volume": 188790.0}, {"date": "2020-09-22", "close": 88.3, "volume": 119861.0}, {"date": "2020-09-23", "close": 86.09, "volume": 151609.0}, {"date": "2020-09-24", "close": 83.83, "volume": 164104.0}, {"date": "2020-09-25", "close": 84.38, "volume": 97147.0}, {"date": "2020-09-28", "close": 89.36, "volume": 156630.0}, {"date": "2020-09-29", "close": 86.92, "volume": 124445.0}, {"date": "2020-09-30", "close": 88.39, "volume": 121003.0}, {"date": "2020-10-01", "close": 92.76, "volume": 264606.0}, {"date": "2020-10-02", "close": 97.33, "volume": 154555.0}, {"date": "2020-10-05", "close": 102.0, "volume": 231413.0}, {"date": "2020-10-06", "close": 118.62, "volume": 1041898.0}, {"date": "2020-10-07", "close": 124.21, "volume": 521792.0}, {"date": "2020-10-08", "close": 127.32, "volume": 289024.0}, {"date": "2020-10-09", "close": 124.62, "volume": 216625.0}, {"date": "2020-10-12", "close": 123.62, "volume": 126749.0}, {"date": "2020-10-13", "close": 122.51, "volume": 157312.0}, {"date": "2020-10-14", "close": 121.95, "volume": 165993.0}, {"date": "2020-10-15", "close": 126.56, "volume": 190530.0}, {"date": "2020-10-16", "close": 125.59, "volume": 117793.0}, {"date": "2020-10-19", "close": 123.32, "volume": 290232.0}, {"date": "2020-10-20", "close": 128.74, "volume": 294327.0}, {"date": "2020-10-21", "close": 135.0, "volume": 417576.0}, {"date": "2020-10-22", "close": 126.0, "volume": 355028.0}, {"date": "2020-10-23", "close": 122.27, "volume": 282183.0}, {"date": "2020-10-26", "close": 117.27, "volume": 344471.0}, {"date": "2020-10-27", "close": 111.33, "volume": 227165.0}, {"date": "2020-10-28", "close": 108.99, "volume": 268458.0}, {"date": "2020-10-29", "close": 107.48, "volume": 309555.0}, {"date": "2020-10-30", "close": 106.08, "volume": 212474.0}, {"date": "2020-11-02", "close": 111.09, "volume": 182163.0}, {"date": "2020-11-03", "close": 114.76, "volume": 185507.0}, {"date": "2020-11-04", "close": 113.2, "volume": 121835.0}, {"date": "2020-11-05", "close": 114.88, "volume": 161346.0}, {"date": "2020-11-06", "close": 111.76, "volume": 88842.0}, {"date": "2020-11-09", "close": 116.45, "volume": 249002.0}, {"date": "2020-11-10", "close": 123.08, "volume": 216087.0}, {"date": "2020-11-11", "close": 119.22, "volume": 200660.0}, {"date": "2020-11-12", "close": 115.01, "volume": 239715.0}, {"date": "2020-11-13", "close": 117.65, "volume": 238714.0}, {"date": "2020-11-16", "close": 120.9, "volume": 414882.0}, {"date": "2020-11-17", "close": 121.52, "volume": 115944.0}, {"date": "2020-11-18", "close": 121.69, "volume": 127122.0}, {"date": "2020-11-19", "close": 120.98, "volume": 156737.0}, {"date": "2020-11-20", "close": 120.89, "volume": 110621.0}, {"date": "2020-11-23", "close": 124.77, "volume": 132646.0}, {"date": "2020-11-24", "close": 131.26, "volume": 235163.0}, {"date": "2020-11-25", "close": 124.61, "volume": 129095.0}, {"date": "2020-11-27", "close": 121.39, "volume": 86085.0}, {"date": "2020-11-30", "close": 118.81, "volume": 225837.0}, {"date": "2020-12-01", "close": 124.41, "volume": 223309.0}, {"date": "2020-12-02", "close": 125.03, "volume": 270345.0}, {"date": "2020-12-03", "close": 126.76, "volume": 152088.0}, {"date": "2020-12-04", "close": 126.6, "volume": 106595.0}, {"date": "2020-12-07", "close": 125.03, "volume": 292857.0}, {"date": "2020-12-08", "close": 125.39, "volume": 103793.0}, {"date": "2020-12-09", "close": 125.01, "volume": 142551.0}, {"date": "2020-12-10", "close": 120.57, "volume": 161806.0}, {"date": "2020-12-11", "close": 122.33, "volume": 141656.0}, {"date": "2020-12-14", "close": 119.34, "volume": 385284.0}, {"date": "2020-12-15", "close": 121.17, "volume": 220029.0}, {"date": "2020-12-16", "close": 122.06, "volume": 168145.0}, {"date": "2020-12-17", "close": 125.13, "volume": 112099.0}, {"date": "2020-12-18", "close": 118.14, "volume": 531790.0}, {"date": "2020-12-21", "close": 120.39, "volume": 214593.0}, {"date": "2020-12-22", "close": 119.72, "volume": 263248.0}, {"date": "2020-12-23", "close": 120.41, "volume": 121812.0}, {"date": "2020-12-24", "close": 118.75, "volume": 127024.0}, {"date": "2020-12-28", "close": 125.76, "volume": 244171.0}, {"date": "2020-12-29", "close": 125.18, "volume": 150057.0}, {"date": "2020-12-30", "close": 129.84, "volume": 114733.0}, {"date": "2020-12-31", "close": 131.14, "volume": 119573.0}, {"date": "2021-01-04", "close": 124.44, "volume": 216806.0}, {"date": "2021-01-05", "close": 127.8, "volume": 148332.0}, {"date": "2021-01-06", "close": 141.65, "volume": 456996.0}, {"date": "2021-01-07", "close": 147.76, "volume": 239706.0}, {"date": "2021-01-08", "close": 146.42, "volume": 163887.0}, {"date": "2021-01-11", "close": 147.25, "volume": 148803.0}, {"date": "2021-01-12", "close": 154.33, "volume": 401534.0}, {"date": "2021-01-13", "close": 149.24, "volume": 185602.0}, {"date": "2021-01-14", "close": 152.8, "volume": 248072.0}, {"date": "2021-01-15", "close": 151.94, "volume": 221838.0}, {"date": "2021-01-19", "close": 148.71, "volume": 175718.0}, {"date": "2021-01-20", "close": 150.55, "volume": 211169.0}, {"date": "2021-01-21", "close": 153.48, "volume": 149785.0}, {"date": "2021-01-22", "close": 156.32, "volume": 179693.0}, {"date": "2021-01-25", "close": 152.28, "volume": 269225.0}, {"date": "2021-01-26", "close": 152.04, "volume": 113101.0}, {"date": "2021-01-27", "close": 141.5, "volume": 401386.0}, {"date": "2021-01-28", "close": 144.02, "volume": 280625.0}, {"date": "2021-01-29", "close": 137.62, "volume": 239291.0}, {"date": "2021-02-01", "close": 143.79, "volume": 246937.0}, {"date": "2021-02-02", "close": 138.87, "volume": 178105.0}, {"date": "2021-02-03", "close": 142.34, "volume": 252480.0}, {"date": "2021-02-04", "close": 144.48, "volume": 355821.0}, {"date": "2021-02-05", "close": 148.02, "volume": 275094.0}, {"date": "2021-02-08", "close": 159.16, "volume": 306527.0}, {"date": "2021-02-09", "close": 157.16, "volume": 111871.0}, {"date": "2021-02-10", "close": 151.02, "volume": 140324.0}, {"date": "2021-02-11", "close": 153.79, "volume": 151089.0}, {"date": "2021-02-12", "close": 154.44, "volume": 115345.0}, {"date": "2021-02-16", "close": 152.61, "volume": 144794.0}, {"date": "2021-02-17", "close": 146.8, "volume": 204817.0}, {"date": "2021-02-18", "close": 143.96, "volume": 168687.0}, {"date": "2021-02-19", "close": 148.73, "volume": 158166.0}, {"date": "2021-02-22", "close": 147.2, "volume": 142228.0}, {"date": "2021-02-23", "close": 149.41, "volume": 164741.0}, {"date": "2021-02-24", "close": 157.67, "volume": 130234.0}, {"date": "2021-02-25", "close": 151.21, "volume": 212499.0}, {"date": "2021-02-26", "close": 152.44, "volume": 184017.0}, {"date": "2021-03-01", "close": 156.99, "volume": 108898.0}, {"date": "2021-03-02", "close": 151.95, "volume": 241319.0}, {"date": "2021-03-03", "close": 152.04, "volume": 133036.0}, {"date": "2021-03-04", "close": 149.78, "volume": 139093.0}, {"date": "2021-03-05", "close": 157.17, "volume": 274453.0}, {"date": "2021-03-08", "close": 162.38, "volume": 465471.0}, {"date": "2021-03-09", "close": 160.83, "volume": 321604.0}, {"date": "2021-03-10", "close": 168.41, "volume": 176861.0}, {"date": "2021-03-11", "close": 172.14, "volume": 301913.0}, {"date": "2021-03-12", "close": 173.55, "volume": 100740.0}, {"date": "2021-03-15", "close": 173.71, "volume": 144454.0}, {"date": "2021-03-16", "close": 167.82, "volume": 111944.0}, {"date": "2021-03-17", "close": 173.53, "volume": 92176.0}, {"date": "2021-03-18", "close": 165.87, "volume": 97155.0}, {"date": "2021-03-19", "close": 164.31, "volume": 329529.0}, {"date": "2021-03-22", "close": 157.63, "volume": 130631.0}, {"date": "2021-03-23", "close": 150.45, "volume": 168687.0}, {"date": "2021-03-24", "close": 145.48, "volume": 171314.0}, {"date": "2021-03-25", "close": 153.39, "volume": 170614.0}, {"date": "2021-03-26", "close": 158.0, "volume": 100822.0}, {"date": "2021-03-29", "close": 150.94, "volume": 126241.0}, {"date": "2021-03-30", "close": 158.34, "volume": 120010.0}, {"date": "2021-03-31", "close": 157.79, "volume": 176143.0}, {"date": "2021-04-01", "close": 156.63, "volume": 124114.0}, {"date": "2021-04-05", "close": 157.52, "volume": 86415.0}, {"date": "2021-04-06", "close": 156.17, "volume": 77313.0}, {"date": "2021-04-07", "close": 154.07, "volume": 109099.0}, {"date": "2021-04-08", "close": 157.05, "volume": 99042.0}, {"date": "2021-04-09", "close": 163.44, "volume": 119968.0}, {"date": "2021-04-12", "close": 164.03, "volume": 48954.0}, {"date": "2021-04-13", "close": 159.48, "volume": 85319.0}, {"date": "2021-04-14", "close": 164.98, "volume": 76288.0}, {"date": "2021-04-15", "close": 164.39, "volume": 78999.0}, {"date": "2021-04-16", "close": 165.75, "volume": 104667.0}, {"date": "2021-04-19", "close": 165.69, "volume": 115132.0}, {"date": "2021-04-20", "close": 159.03, "volume": 296992.0}, {"date": "2021-04-21", "close": 161.77, "volume": 115427.0}, {"date": "2021-04-22", "close": 157.46, "volume": 115401.0}, {"date": "2021-04-23", "close": 162.57, "volume": 159225.0}, {"date": "2021-04-26", "close": 164.05, "volume": 70155.0}, {"date": "2021-04-27", "close": 165.78, "volume": 85610.0}, {"date": "2021-04-28", "close": 169.09, "volume": 79300.0}, {"date": "2021-04-29", "close": 168.61, "volume": 136064.0}, {"date": "2021-04-30", "close": 164.16, "volume": 238606.0}, {"date": "2021-05-03", "close": 167.14, "volume": 183944.0}, {"date": "2021-05-04", "close": 169.7, "volume": 70147.0}, {"date": "2021-05-05", "close": 170.34, "volume": 95715.0}, {"date": "2021-05-06", "close": 174.9, "volume": 138676.0}, {"date": "2021-05-07", "close": 169.51, "volume": 129344.0}, {"date": "2021-05-10", "close": 166.14, "volume": 121357.0}, {"date": "2021-05-11", "close": 163.1, "volume": 76275.0}, {"date": "2021-05-12", "close": 156.77, "volume": 153849.0}, {"date": "2021-05-13", "close": 160.81, "volume": 110607.0}, {"date": "2021-05-14", "close": 167.15, "volume": 97557.0}, {"date": "2021-05-17", "close": 170.59, "volume": 124721.0}, {"date": "2021-05-18", "close": 167.3, "volume": 130830.0}, {"date": "2021-05-19", "close": 161.69, "volume": 128977.0}, {"date": "2021-05-20", "close": 158.35, "volume": 114227.0}, {"date": "2021-05-21", "close": 162.39, "volume": 186654.0}, {"date": "2021-05-24", "close": 164.38, "volume": 86213.0}, {"date": "2021-05-25", "close": 160.9, "volume": 123512.0}, {"date": "2021-05-26", "close": 161.25, "volume": 163120.0}, {"date": "2021-05-27", "close": 161.56, "volume": 314220.0}, {"date": "2021-05-28", "close": 159.48, "volume": 256342.0}, {"date": "2021-06-01", "close": 168.48, "volume": 343935.0}, {"date": "2021-06-02", "close": 163.5, "volume": 255620.0}, {"date": "2021-06-03", "close": 162.66, "volume": 81705.0}, {"date": "2021-06-04", "close": 160.26, "volume": 168858.0}, {"date": "2021-06-07", "close": 156.67, "volume": 138740.0}, {"date": "2021-06-08", "close": 158.6, "volume": 124392.0}, {"date": "2021-06-09", "close": 156.68, "volume": 107062.0}, {"date": "2021-06-10", "close": 153.73, "volume": 95672.0}, {"date": "2021-06-11", "close": 158.8, "volume": 159092.0}, {"date": "2021-06-14", "close": 152.11, "volume": 126278.0}, {"date": "2021-06-15", "close": 155.35, "volume": 120765.0}, {"date": "2021-06-16", "close": 156.13, "volume": 151432.0}, {"date": "2021-06-17", "close": 148.9, "volume": 282008.0}, {"date": "2021-06-18", "close": 144.03, "volume": 257206.0}, {"date": "2021-06-21", "close": 149.61, "volume": 170371.0}, {"date": "2021-06-22", "close": 152.08, "volume": 151459.0}, {"date": "2021-06-23", "close": 154.24, "volume": 172510.0}, {"date": "2021-06-24", "close": 154.08, "volume": 210151.0}, {"date": "2021-06-25", "close": 158.09, "volume": 486223.0}, {"date": "2021-06-28", "close": 153.09, "volume": 352914.0}, {"date": "2021-06-29", "close": 150.85, "volume": 139445.0}, {"date": "2021-06-30", "close": 154.43, "volume": 226948.0}, {"date": "2021-07-01", "close": 159.65, "volume": 168909.0}, {"date": "2021-07-02", "close": 159.5, "volume": 149200.0}, {"date": "2021-07-06", "close": 149.68, "volume": 232651.0}, {"date": "2021-07-07", "close": 150.32, "volume": 269288.0}, {"date": "2021-07-08", "close": 162.87, "volume": 379179.0}, {"date": "2021-07-09", "close": 173.81, "volume": 300520.0}, {"date": "2021-07-12", "close": 171.13, "volume": 293058.0}, {"date": "2021-07-13", "close": 167.5, "volume": 173957.0}, {"date": "2021-07-14", "close": 168.18, "volume": 175385.0}, {"date": "2021-07-15", "close": 164.74, "volume": 171148.0}, {"date": "2021-07-16", "close": 162.08, "volume": 181357.0}, {"date": "2021-07-19", "close": 161.71, "volume": 208085.0}, {"date": "2021-07-20", "close": 169.66, "volume": 242468.0}, {"date": "2021-07-21", "close": 175.5, "volume": 318529.0}, {"date": "2021-07-22", "close": 169.65, "volume": 181362.0}, {"date": "2021-07-23", "close": 168.71, "volume": 171094.0}, {"date": "2021-07-26", "close": 165.6, "volume": 221059.0}, {"date": "2021-07-27", "close": 165.59, "volume": 196996.0}, {"date": "2021-07-28", "close": 164.98, "volume": 253381.0}, {"date": "2021-07-29", "close": 169.24, "volume": 226352.0}, {"date": "2021-07-30", "close": 173.74, "volume": 200729.0}, {"date": "2021-08-02", "close": 171.41, "volume": 245158.0}, {"date": "2021-08-03", "close": 169.12, "volume": 337641.0}, {"date": "2021-08-04", "close": 162.86, "volume": 215937.0}, {"date": "2021-08-05", "close": 165.79, "volume": 161591.0}, {"date": "2021-08-06", "close": 166.69, "volume": 176103.0}, {"date": "2021-08-09", "close": 167.39, "volume": 172904.0}, {"date": "2021-08-10", "close": 171.66, "volume": 137254.0}, {"date": "2021-08-11", "close": 171.97, "volume": 124129.0}, {"date": "2021-08-12", "close": 175.25, "volume": 153106.0}, {"date": "2021-08-13", "close": 170.94, "volume": 124814.0}, {"date": "2021-08-16", "close": 175.27, "volume": 185302.0}, {"date": "2021-08-17", "close": 165.1, "volume": 162677.0}, {"date": "2021-08-18", "close": 163.33, "volume": 163656.0}, {"date": "2021-08-19", "close": 160.68, "volume": 174551.0}, {"date": "2021-08-20", "close": 159.01, "volume": 139818.0}, {"date": "2021-08-23", "close": 162.13, "volume": 137845.0}, {"date": "2021-08-24", "close": 165.54, "volume": 139685.0}, {"date": "2021-08-25", "close": 165.29, "volume": 102341.0}, {"date": "2021-08-26", "close": 161.96, "volume": 92154.0}, {"date": "2021-08-27", "close": 166.21, "volume": 136562.0}, {"date": "2021-08-30", "close": 164.86, "volume": 115297.0}, {"date": "2021-08-31", "close": 165.44, "volume": 169186.0}, {"date": "2021-09-01", "close": 165.02, "volume": 110738.0}, {"date": "2021-09-02", "close": 161.32, "volume": 117283.0}, {"date": "2021-09-03", "close": 161.25, "volume": 73299.0}, {"date": "2021-09-07", "close": 157.68, "volume": 92614.0}, {"date": "2021-09-08", "close": 160.25, "volume": 121347.0}, {"date": "2021-09-09", "close": 159.35, "volume": 80616.0}, {"date": "2021-09-10", "close": 158.28, "volume": 80099.0}, {"date": "2021-09-13", "close": 163.99, "volume": 118208.0}, {"date": "2021-09-14", "close": 164.23, "volume": 121772.0}, {"date": "2021-09-15", "close": 170.46, "volume": 193323.0}, {"date": "2021-09-16", "close": 178.46, "volume": 170812.0}, {"date": "2021-09-17", "close": 182.41, "volume": 367262.0}, {"date": "2021-09-20", "close": 177.79, "volume": 128825.0}, {"date": "2021-09-21", "close": 183.66, "volume": 185767.0}, {"date": "2021-09-22", "close": 192.4, "volume": 263675.0}, {"date": "2021-09-23", "close": 193.28, "volume": 173842.0}, {"date": "2021-09-24", "close": 194.21, "volume": 107592.0}, {"date": "2021-09-27", "close": 202.17, "volume": 165603.0}, {"date": "2021-09-28", "close": 200.32, "volume": 134995.0}, {"date": "2021-09-29", "close": 204.76, "volume": 166525.0}, {"date": "2021-09-30", "close": 187.88, "volume": 286294.0}, {"date": "2021-10-01", "close": 188.31, "volume": 183079.0}, {"date": "2021-10-04", "close": 191.97, "volume": 91526.0}, {"date": "2021-10-05", "close": 188.84, "volume": 167312.0}, {"date": "2021-10-06", "close": 188.75, "volume": 122037.0}, {"date": "2021-10-07", "close": 191.93, "volume": 108183.0}, {"date": "2021-10-08", "close": 191.18, "volume": 80657.0}, {"date": "2021-10-11", "close": 186.88, "volume": 118506.0}, {"date": "2021-10-12", "close": 187.86, "volume": 142148.0}, {"date": "2021-10-13", "close": 184.46, "volume": 84510.0}, {"date": "2021-10-14", "close": 182.49, "volume": 129877.0}, {"date": "2021-10-15", "close": 181.81, "volume": 189917.0}, {"date": "2021-10-18", "close": 179.31, "volume": 222399.0}, {"date": "2021-10-19", "close": 183.48, "volume": 161309.0}, {"date": "2021-10-20", "close": 190.19, "volume": 155254.0}, {"date": "2021-10-21", "close": 198.96, "volume": 216397.0}, {"date": "2021-10-22", "close": 200.51, "volume": 118485.0}, {"date": "2021-10-25", "close": 203.06, "volume": 100862.0}, {"date": "2021-10-26", "close": 188.74, "volume": 121986.0}, {"date": "2021-10-27", "close": 180.25, "volume": 212753.0}, {"date": "2021-10-28", "close": 179.26, "volume": 219831.0}, {"date": "2021-10-29", "close": 179.8, "volume": 191342.0}, {"date": "2021-11-01", "close": 188.88, "volume": 256307.0}, {"date": "2021-11-02", "close": 190.99, "volume": 182296.0}, {"date": "2021-11-03", "close": 198.51, "volume": 187828.0}, {"date": "2021-11-04", "close": 198.06, "volume": 180934.0}, {"date": "2021-11-05", "close": 197.0, "volume": 199182.0}, {"date": "2021-11-08", "close": 200.6, "volume": 141404.0}, {"date": "2021-11-09", "close": 202.5, "volume": 163465.0}, {"date": "2021-11-10", "close": 203.51, "volume": 171079.0}, {"date": "2021-11-11", "close": 203.7, "volume": 101472.0}, {"date": "2021-11-12", "close": 207.06, "volume": 102515.0}, {"date": "2021-11-15", "close": 205.3, "volume": 107021.0}, {"date": "2021-11-16", "close": 211.5, "volume": 173877.0}, {"date": "2021-11-17", "close": 188.94, "volume": 410378.0}, {"date": "2021-11-18", "close": 191.61, "volume": 349343.0}, {"date": "2021-11-19", "close": 190.84, "volume": 219989.0}, {"date": "2021-11-22", "close": 205.96, "volume": 253151.0}, {"date": "2021-11-23", "close": 205.57, "volume": 199267.0}, {"date": "2021-11-24", "close": 204.29, "volume": 134156.0}, {"date": "2021-11-26", "close": 199.79, "volume": 81958.0}, {"date": "2021-11-29", "close": 196.6, "volume": 241974.0}, {"date": "2021-11-30", "close": 194.75, "volume": 215170.0}, {"date": "2021-12-01", "close": 189.46, "volume": 228449.0}, {"date": "2021-12-02", "close": 202.68, "volume": 356535.0}, {"date": "2021-12-03", "close": 201.43, "volume": 158515.0}, {"date": "2021-12-06", "close": 206.08, "volume": 146504.0}, {"date": "2021-12-07", "close": 204.04, "volume": 132250.0}, {"date": "2021-12-08", "close": 202.08, "volume": 153102.0}, {"date": "2021-12-09", "close": 202.0, "volume": 108878.0}, {"date": "2021-12-10", "close": 202.57, "volume": 119039.0}, {"date": "2021-12-13", "close": 194.09, "volume": 193428.0}, {"date": "2021-12-14", "close": 193.98, "volume": 224256.0}, {"date": "2021-12-15", "close": 198.86, "volume": 210036.0}, {"date": "2021-12-16", "close": 195.17, "volume": 220796.0}, {"date": "2021-12-17", "close": 191.01, "volume": 494821.0}, {"date": "2021-12-20", "close": 191.91, "volume": 248116.0}, {"date": "2021-12-21", "close": 187.51, "volume": 137735.0}, {"date": "2021-12-22", "close": 187.89, "volume": 160213.0}, {"date": "2021-12-23", "close": 187.95, "volume": 139571.0}, {"date": "2021-12-27", "close": 192.14, "volume": 103327.0}, {"date": "2021-12-28", "close": 192.57, "volume": 73229.0}, {"date": "2021-12-29", "close": 192.01, "volume": 149398.0}, {"date": "2021-12-30", "close": 194.24, "volume": 103994.0}, {"date": "2021-12-31", "close": 195.22, "volume": 152622.0}, {"date": "2022-01-03", "close": 189.56, "volume": 262429.0}, {"date": "2022-01-04", "close": 195.7, "volume": 173400.0}, {"date": "2022-01-05", "close": 192.91, "volume": 136380.0}, {"date": "2022-01-06", "close": 194.77, "volume": 89160.0}, {"date": "2022-01-07", "close": 191.2, "volume": 81530.0}, {"date": "2022-01-10", "close": 193.44, "volume": 115820.0}, {"date": "2022-01-11", "close": 190.88, "volume": 97247.0}, {"date": "2022-01-12", "close": 186.38, "volume": 121159.0}, {"date": "2022-01-13", "close": 187.39, "volume": 96597.0}, {"date": "2022-01-14", "close": 183.58, "volume": 146292.0}, {"date": "2022-01-18", "close": 182.57, "volume": 186770.0}, {"date": "2022-01-19", "close": 179.19, "volume": 157753.0}, {"date": "2022-01-20", "close": 171.63, "volume": 166039.0}, {"date": "2022-01-21", "close": 170.83, "volume": 247788.0}, {"date": "2022-01-24", "close": 179.21, "volume": 246855.0}, {"date": "2022-01-25", "close": 175.72, "volume": 118666.0}, {"date": "2022-01-26", "close": 169.48, "volume": 112135.0}, {"date": "2022-01-27", "close": 166.62, "volume": 126964.0}, {"date": "2022-01-28", "close": 167.31, "volume": 107463.0}, {"date": "2022-01-31", "close": 169.81, "volume": 131034.0}, {"date": "2022-02-01", "close": 171.09, "volume": 174668.0}, {"date": "2022-02-02", "close": 171.16, "volume": 131842.0}, {"date": "2022-02-03", "close": 167.88, "volume": 106693.0}, {"date": "2022-02-04", "close": 162.44, "volume": 123280.0}, {"date": "2022-02-07", "close": 161.28, "volume": 157456.0}, {"date": "2022-02-08", "close": 169.01, "volume": 144284.0}, {"date": "2022-02-09", "close": 175.88, "volume": 283075.0}, {"date": "2022-02-10", "close": 166.32, "volume": 285705.0}, {"date": "2022-02-11", "close": 170.18, "volume": 273358.0}, {"date": "2022-02-14", "close": 168.13, "volume": 370688.0}, {"date": "2022-02-15", "close": 176.89, "volume": 208221.0}, {"date": "2022-02-16", "close": 177.64, "volume": 195042.0}, {"date": "2022-02-17", "close": 180.08, "volume": 262977.0}, {"date": "2022-02-18", "close": 180.98, "volume": 127522.0}, {"date": "2022-02-22", "close": 177.13, "volume": 219319.0}, {"date": "2022-02-23", "close": 175.94, "volume": 222264.0}, {"date": "2022-02-24", "close": 176.74, "volume": 205964.0}, {"date": "2022-02-25", "close": 184.61, "volume": 167796.0}, {"date": "2022-02-28", "close": 181.93, "volume": 492702.0}, {"date": "2022-03-01", "close": 181.09, "volume": 288502.0}, {"date": "2022-03-02", "close": 194.79, "volume": 286116.0}, {"date": "2022-03-03", "close": 189.2, "volume": 250327.0}, {"date": "2022-03-04", "close": 187.95, "volume": 207669.0}, {"date": "2022-03-07", "close": 185.43, "volume": 310251.0}, {"date": "2022-03-08", "close": 190.58, "volume": 330399.0}, {"date": "2022-03-09", "close": 188.44, "volume": 212733.0}, {"date": "2022-03-10", "close": 188.78, "volume": 200627.0}, {"date": "2022-03-11", "close": 187.46, "volume": 198961.0}, {"date": "2022-03-14", "close": 184.61, "volume": 352023.0}, {"date": "2022-03-15", "close": 187.53, "volume": 164653.0}, {"date": "2022-03-16", "close": 196.31, "volume": 259282.0}, {"date": "2022-03-17", "close": 198.32, "volume": 153758.0}, {"date": "2022-03-18", "close": 197.88, "volume": 495393.0}, {"date": "2022-03-21", "close": 195.46, "volume": 138731.0}, {"date": "2022-03-22", "close": 195.92, "volume": 172569.0}, {"date": "2022-03-23", "close": 189.56, "volume": 101008.0}, {"date": "2022-03-24", "close": 189.14, "volume": 116526.0}, {"date": "2022-03-25", "close": 186.21, "volume": 207421.0}, {"date": "2022-03-28", "close": 184.08, "volume": 276642.0}, {"date": "2022-03-29", "close": 189.33, "volume": 169345.0}, {"date": "2022-03-30", "close": 180.56, "volume": 103454.0}, {"date": "2022-03-31", "close": 167.83, "volume": 216851.0}, {"date": "2022-04-01", "close": 164.58, "volume": 255492.0}, {"date": "2022-04-04", "close": 165.63, "volume": 160044.0}, {"date": "2022-04-05", "close": 158.82, "volume": 150449.0}, {"date": "2022-04-06", "close": 156.91, "volume": 214767.0}, {"date": "2022-04-07", "close": 150.59, "volume": 313110.0}, {"date": "2022-04-08", "close": 152.98, "volume": 184502.0}, {"date": "2022-04-11", "close": 160.5, "volume": 240946.0}, {"date": "2022-04-12", "close": 160.0, "volume": 295136.0}, {"date": "2022-04-13", "close": 161.55, "volume": 186210.0}, {"date": "2022-04-14", "close": 161.96, "volume": 146818.0}, {"date": "2022-04-18", "close": 164.42, "volume": 135745.0}, {"date": "2022-04-19", "close": 175.38, "volume": 149745.0}, {"date": "2022-04-20", "close": 173.39, "volume": 129792.0}, {"date": "2022-04-21", "close": 169.36, "volume": 164141.0}, {"date": "2022-04-22", "close": 167.91, "volume": 129619.0}, {"date": "2022-04-25", "close": 171.87, "volume": 156595.0}, {"date": "2022-04-26", "close": 166.4, "volume": 161064.0}, {"date": "2022-04-27", "close": 168.52, "volume": 202658.0}, {"date": "2022-04-28", "close": 177.94, "volume": 164305.0}, {"date": "2022-04-29", "close": 174.14, "volume": 183669.0}, {"date": "2022-05-02", "close": 178.71, "volume": 172883.0}, {"date": "2022-05-03", "close": 184.79, "volume": 138599.0}, {"date": "2022-05-04", "close": 189.01, "volume": 147483.0}, {"date": "2022-05-05", "close": 183.01, "volume": 106816.0}, {"date": "2022-05-06", "close": 182.57, "volume": 112222.0}, {"date": "2022-05-09", "close": 179.68, "volume": 202435.0}, {"date": "2022-05-10", "close": 177.83, "volume": 179277.0}, {"date": "2022-05-11", "close": 177.15, "volume": 117856.0}, {"date": "2022-05-12", "close": 180.02, "volume": 195301.0}, {"date": "2022-05-13", "close": 187.47, "volume": 178238.0}, {"date": "2022-05-16", "close": 182.62, "volume": 204186.0}, {"date": "2022-05-17", "close": 186.86, "volume": 152592.0}, {"date": "2022-05-18", "close": 174.22, "volume": 244609.0}, {"date": "2022-05-19", "close": 179.61, "volume": 186133.0}, {"date": "2022-05-20", "close": 173.76, "volume": 378278.0}, {"date": "2022-05-23", "close": 172.44, "volume": 232048.0}, {"date": "2022-05-24", "close": 174.37, "volume": 184392.0}, {"date": "2022-05-25", "close": 178.69, "volume": 243945.0}, {"date": "2022-05-26", "close": 178.71, "volume": 233289.0}, {"date": "2022-05-27", "close": 182.81, "volume": 119046.0}, {"date": "2022-05-31", "close": 179.59, "volume": 156568.0}, {"date": "2022-06-01", "close": 179.97, "volume": 210433.0}, {"date": "2022-06-02", "close": 179.12, "volume": 170744.0}, {"date": "2022-06-03", "close": 181.13, "volume": 180880.0}, {"date": "2022-06-06", "close": 185.75, "volume": 142995.0}, {"date": "2022-06-07", "close": 186.07, "volume": 203907.0}, {"date": "2022-06-08", "close": 181.71, "volume": 67048.0}, {"date": "2022-06-09", "close": 183.35, "volume": 101857.0}, {"date": "2022-06-10", "close": 180.4, "volume": 219366.0}, {"date": "2022-06-13", "close": 169.85, "volume": 230407.0}, {"date": "2022-06-14", "close": 180.1, "volume": 246176.0}, {"date": "2022-06-15", "close": 178.78, "volume": 222868.0}, {"date": "2022-06-16", "close": 159.19, "volume": 245520.0}, {"date": "2022-06-17", "close": 166.39, "volume": 482176.0}, {"date": "2022-06-21", "close": 165.76, "volume": 247893.0}, {"date": "2022-06-22", "close": 171.96, "volume": 209995.0}, {"date": "2022-06-23", "close": 171.37, "volume": 203089.0}, {"date": "2022-06-24", "close": 180.25, "volume": 301626.0}, {"date": "2022-06-27", "close": 180.98, "volume": 104291.0}, {"date": "2022-06-28", "close": 177.78, "volume": 121159.0}, {"date": "2022-06-29", "close": 176.57, "volume": 123389.0}, {"date": "2022-06-30", "close": 169.8, "volume": 173883.0}, {"date": "2022-07-01", "close": 172.2, "volume": 99010.0}, {"date": "2022-07-05", "close": 174.52, "volume": 170422.0}, {"date": "2022-07-06", "close": 160.57, "volume": 240567.0}, {"date": "2022-07-07", "close": 171.53, "volume": 211692.0}, {"date": "2022-07-08", "close": 168.6, "volume": 97404.0}, {"date": "2022-07-11", "close": 163.72, "volume": 73640.0}, {"date": "2022-07-12", "close": 165.39, "volume": 118625.0}, {"date": "2022-07-13", "close": 163.68, "volume": 204682.0}, {"date": "2022-07-14", "close": 160.16, "volume": 173123.0}, {"date": "2022-07-15", "close": 165.07, "volume": 152721.0}, {"date": "2022-07-18", "close": 169.01, "volume": 203462.0}, {"date": "2022-07-19", "close": 177.7, "volume": 225915.0}, {"date": "2022-07-20", "close": 174.37, "volume": 196314.0}, {"date": "2022-07-21", "close": 173.55, "volume": 300950.0}, {"date": "2022-07-22", "close": 174.34, "volume": 118991.0}, {"date": "2022-07-25", "close": 171.31, "volume": 100834.0}, {"date": "2022-07-26", "close": 169.45, "volume": 116583.0}, {"date": "2022-07-27", "close": 170.96, "volume": 179860.0}, {"date": "2022-07-28", "close": 176.39, "volume": 136450.0}, {"date": "2022-07-29", "close": 176.92, "volume": 172475.0}, {"date": "2022-08-01", "close": 181.87, "volume": 174848.0}, {"date": "2022-08-02", "close": 174.88, "volume": 177449.0}, {"date": "2022-08-03", "close": 177.28, "volume": 137236.0}, {"date": "2022-08-04", "close": 176.45, "volume": 136933.0}, {"date": "2022-08-05", "close": 179.54, "volume": 120834.0}, {"date": "2022-08-08", "close": 181.12, "volume": 110135.0}, {"date": "2022-08-09", "close": 179.21, "volume": 110728.0}, {"date": "2022-08-10", "close": 180.93, "volume": 103352.0}, {"date": "2022-08-11", "close": 183.49, "volume": 104505.0}, {"date": "2022-08-12", "close": 185.07, "volume": 67378.0}, {"date": "2022-08-15", "close": 184.99, "volume": 91938.0}, {"date": "2022-08-16", "close": 196.08, "volume": 140731.0}, {"date": "2022-08-17", "close": 192.61, "volume": 146337.0}, {"date": "2022-08-18", "close": 190.72, "volume": 63125.0}, {"date": "2022-08-19", "close": 190.02, "volume": 122600.0}, {"date": "2022-08-22", "close": 186.08, "volume": 123960.0}, {"date": "2022-08-23", "close": 186.57, "volume": 133245.0}, {"date": "2022-08-24", "close": 186.02, "volume": 79694.0}, {"date": "2022-08-25", "close": 191.83, "volume": 130994.0}, {"date": "2022-08-26", "close": 185.83, "volume": 155240.0}, {"date": "2022-08-29", "close": 185.34, "volume": 125416.0}, {"date": "2022-08-30", "close": 181.96, "volume": 143676.0}, {"date": "2022-08-31", "close": 178.59, "volume": 171992.0}, {"date": "2022-09-01", "close": 175.15, "volume": 180019.0}, {"date": "2022-09-02", "close": 174.28, "volume": 176507.0}, {"date": "2022-09-06", "close": 162.52, "volume": 289506.0}, {"date": "2022-09-07", "close": 168.76, "volume": 245292.0}, {"date": "2022-09-08", "close": 168.25, "volume": 188910.0}, {"date": "2022-09-09", "close": 170.5, "volume": 176603.0}, {"date": "2022-09-12", "close": 172.66, "volume": 229141.0}, {"date": "2022-09-13", "close": 162.05, "volume": 243715.0}, {"date": "2022-09-14", "close": 159.69, "volume": 323211.0}, {"date": "2022-09-15", "close": 159.98, "volume": 176722.0}, {"date": "2022-09-16", "close": 160.25, "volume": 547783.0}, {"date": "2022-09-19", "close": 161.5, "volume": 113478.0}, {"date": "2022-09-20", "close": 155.61, "volume": 363797.0}, {"date": "2022-09-21", "close": 153.29, "volume": 103923.0}, {"date": "2022-09-22", "close": 151.13, "volume": 105157.0}, {"date": "2022-09-23", "close": 148.2, "volume": 150008.0}, {"date": "2022-09-26", "close": 147.0, "volume": 189624.0}, {"date": "2022-09-27", "close": 149.32, "volume": 171679.0}, {"date": "2022-09-28", "close": 155.97, "volume": 170628.0}, {"date": "2022-09-29", "close": 141.6, "volume": 274934.0}, {"date": "2022-09-30", "close": 142.87, "volume": 207258.0}, {"date": "2022-10-03", "close": 148.93, "volume": 267594.0}, {"date": "2022-10-04", "close": 151.64, "volume": 305371.0}, {"date": "2022-10-05", "close": 150.04, "volume": 236479.0}, {"date": "2022-10-06", "close": 152.74, "volume": 293861.0}, {"date": "2022-10-07", "close": 152.95, "volume": 270832.0}, {"date": "2022-10-10", "close": 152.32, "volume": 274076.0}, {"date": "2022-10-11", "close": 159.08, "volume": 332085.0}, {"date": "2022-10-12", "close": 160.39, "volume": 308357.0}, {"date": "2022-10-13", "close": 165.16, "volume": 320877.0}, {"date": "2022-10-14", "close": 162.41, "volume": 235558.0}, {"date": "2022-10-17", "close": 164.31, "volume": 239984.0}, {"date": "2022-10-18", "close": 167.13, "volume": 195151.0}, {"date": "2022-10-19", "close": 160.47, "volume": 334506.0}, {"date": "2022-10-20", "close": 149.73, "volume": 327187.0}, {"date": "2022-10-21", "close": 155.16, "volume": 190820.0}, {"date": "2022-10-24", "close": 159.56, "volume": 196310.0}, {"date": "2022-10-25", "close": 162.92, "volume": 219365.0}, {"date": "2022-10-26", "close": 164.25, "volume": 299961.0}, {"date": "2022-10-27", "close": 173.38, "volume": 263099.0}, {"date": "2022-10-28", "close": 173.67, "volume": 187494.0}, {"date": "2022-10-31", "close": 173.0, "volume": 181952.0}, {"date": "2022-11-01", "close": 178.37, "volume": 173957.0}, {"date": "2022-11-02", "close": 168.49, "volume": 163934.0}, {"date": "2022-11-03", "close": 167.89, "volume": 169125.0}, {"date": "2022-11-04", "close": 170.62, "volume": 148195.0}, {"date": "2022-11-07", "close": 177.38, "volume": 159284.0}, {"date": "2022-11-08", "close": 177.8, "volume": 159650.0}, {"date": "2022-11-09", "close": 173.22, "volume": 166111.0}, {"date": "2022-11-10", "close": 186.57, "volume": 287865.0}, {"date": "2022-11-11", "close": 189.71, "volume": 235323.0}, {"date": "2022-11-14", "close": 188.95, "volume": 153868.0}, {"date": "2022-11-15", "close": 190.46, "volume": 222958.0}, {"date": "2022-11-16", "close": 192.18, "volume": 137457.0}, {"date": "2022-11-17", "close": 193.1, "volume": 165939.0}, {"date": "2022-11-18", "close": 194.21, "volume": 125603.0}, {"date": "2022-11-21", "close": 190.96, "volume": 141324.0}, {"date": "2022-11-22", "close": 192.28, "volume": 115503.0}, {"date": "2022-11-23", "close": 190.82, "volume": 95450.0}, {"date": "2022-11-25", "close": 190.65, "volume": 57643.0}, {"date": "2022-11-28", "close": 189.01, "volume": 131933.0}, {"date": "2022-11-29", "close": 191.44, "volume": 97243.0}, {"date": "2022-11-30", "close": 193.34, "volume": 193329.0}, {"date": "2022-12-01", "close": 190.55, "volume": 121545.0}, {"date": "2022-12-02", "close": 192.16, "volume": 151828.0}, {"date": "2022-12-05", "close": 188.93, "volume": 141331.0}, {"date": "2022-12-06", "close": 192.0, "volume": 126558.0}, {"date": "2022-12-07", "close": 189.19, "volume": 108696.0}, {"date": "2022-12-08", "close": 192.8, "volume": 142568.0}, {"date": "2022-12-09", "close": 190.17, "volume": 90437.0}, {"date": "2022-12-12", "close": 192.26, "volume": 173757.0}, {"date": "2022-12-13", "close": 190.92, "volume": 212839.0}, {"date": "2022-12-14", "close": 190.13, "volume": 287372.0}, {"date": "2022-12-15", "close": 188.12, "volume": 328889.0}, {"date": "2022-12-16", "close": 183.62, "volume": 787844.0}, {"date": "2022-12-19", "close": 170.59, "volume": 376431.0}, {"date": "2022-12-20", "close": 163.15, "volume": 342266.0}, {"date": "2022-12-21", "close": 167.51, "volume": 175290.0}, {"date": "2022-12-22", "close": 171.99, "volume": 317523.0}, {"date": "2022-12-23", "close": 174.55, "volume": 115049.0}, {"date": "2022-12-27", "close": 176.72, "volume": 167143.0}, {"date": "2022-12-28", "close": 173.42, "volume": 169306.0}, {"date": "2022-12-29", "close": 178.93, "volume": 141652.0}, {"date": "2022-12-30", "close": 180.37, "volume": 187460.0}, {"date": "2023-01-03", "close": 179.16, "volume": 409600.0}, {"date": "2023-01-04", "close": 180.47, "volume": 160093.0}, {"date": "2023-01-05", "close": 179.6, "volume": 183813.0}, {"date": "2023-01-06", "close": 185.72, "volume": 175267.0}, {"date": "2023-01-09", "close": 181.79, "volume": 133312.0}, {"date": "2023-01-10", "close": 186.97, "volume": 158426.0}, {"date": "2023-01-11", "close": 190.77, "volume": 203875.0}, {"date": "2023-01-12", "close": 192.68, "volume": 197411.0}, {"date": "2023-01-13", "close": 192.44, "volume": 161083.0}, {"date": "2023-01-17", "close": 189.64, "volume": 130904.0}, {"date": "2023-01-18", "close": 192.8, "volume": 196848.0}, {"date": "2023-01-19", "close": 190.49, "volume": 360428.0}, {"date": "2023-01-20", "close": 196.89, "volume": 137936.0}, {"date": "2023-01-23", "close": 195.57, "volume": 152254.0}, {"date": "2023-01-24", "close": 193.0, "volume": 107032.0}, {"date": "2023-01-25", "close": 197.08, "volume": 182370.0}, {"date": "2023-01-26", "close": 206.44, "volume": 338712.0}, {"date": "2023-01-27", "close": 206.94, "volume": 228847.0}, {"date": "2023-01-30", "close": 207.37, "volume": 214316.0}, {"date": "2023-01-31", "close": 213.85, "volume": 203328.0}, {"date": "2023-02-01", "close": 223.97, "volume": 208400.0}, {"date": "2023-02-02", "close": 232.87, "volume": 295153.0}, {"date": "2023-02-03", "close": 235.89, "volume": 260655.0}, {"date": "2023-02-06", "close": 230.77, "volume": 124003.0}, {"date": "2023-02-07", "close": 224.01, "volume": 228788.0}, {"date": "2023-02-08", "close": 225.06, "volume": 149944.0}, {"date": "2023-02-09", "close": 226.91, "volume": 117693.0}, {"date": "2023-02-10", "close": 224.8, "volume": 78212.0}, {"date": "2023-02-13", "close": 228.19, "volume": 99464.0}, {"date": "2023-02-14", "close": 232.38, "volume": 105805.0}, {"date": "2023-02-15", "close": 234.02, "volume": 116436.0}, {"date": "2023-02-16", "close": 232.49, "volume": 120328.0}, {"date": "2023-02-17", "close": 239.74, "volume": 178429.0}, {"date": "2023-02-21", "close": 223.25, "volume": 255079.0}, {"date": "2023-02-22", "close": 225.01, "volume": 278371.0}, {"date": "2023-02-23", "close": 225.54, "volume": 193624.0}, {"date": "2023-02-24", "close": 221.04, "volume": 163548.0}, {"date": "2023-02-27", "close": 224.76, "volume": 156184.0}, {"date": "2023-02-28", "close": 221.07, "volume": 229808.0}, {"date": "2023-03-01", "close": 228.66, "volume": 164564.0}, {"date": "2023-03-02", "close": 229.82, "volume": 107708.0}, {"date": "2023-03-03", "close": 232.45, "volume": 86932.0}, {"date": "2023-03-06", "close": 227.23, "volume": 133632.0}, {"date": "2023-03-07", "close": 225.51, "volume": 83127.0}, {"date": "2023-03-08", "close": 227.06, "volume": 153710.0}, {"date": "2023-03-09", "close": 226.62, "volume": 158445.0}, {"date": "2023-03-10", "close": 219.15, "volume": 136338.0}, {"date": "2023-03-13", "close": 209.02, "volume": 179649.0}, {"date": "2023-03-14", "close": 206.79, "volume": 150284.0}, {"date": "2023-03-15", "close": 200.8, "volume": 264885.0}, {"date": "2023-03-16", "close": 205.92, "volume": 184324.0}, {"date": "2023-03-17", "close": 201.04, "volume": 505013.0}, {"date": "2023-03-20", "close": 204.86, "volume": 183939.0}, {"date": "2023-03-21", "close": 208.34, "volume": 165221.0}, {"date": "2023-03-22", "close": 205.9, "volume": 120466.0}, {"date": "2023-03-23", "close": 203.78, "volume": 123990.0}, {"date": "2023-03-24", "close": 207.98, "volume": 151307.0}, {"date": "2023-03-27", "close": 211.58, "volume": 120036.0}, {"date": "2023-03-28", "close": 213.09, "volume": 162699.0}, {"date": "2023-03-29", "close": 215.53, "volume": 166680.0}, {"date": "2023-03-30", "close": 221.46, "volume": 104567.0}, {"date": "2023-03-31", "close": 226.42, "volume": 169818.0}, {"date": "2023-04-03", "close": 224.63, "volume": 214757.0}, {"date": "2023-04-04", "close": 220.0, "volume": 111670.0}, {"date": "2023-04-05", "close": 219.2, "volume": 156665.0}, {"date": "2023-04-06", "close": 217.12, "volume": 119014.0}, {"date": "2023-04-10", "close": 219.78, "volume": 98164.0}, {"date": "2023-04-11", "close": 227.57, "volume": 185664.0}, {"date": "2023-04-12", "close": 223.92, "volume": 161383.0}, {"date": "2023-04-13", "close": 223.42, "volume": 175971.0}, {"date": "2023-04-14", "close": 227.94, "volume": 73608.0}, {"date": "2023-04-17", "close": 224.83, "volume": 80904.0}, {"date": "2023-04-18", "close": 229.08, "volume": 95516.0}, {"date": "2023-04-19", "close": 230.51, "volume": 284811.0}, {"date": "2023-04-20", "close": 229.03, "volume": 144798.0}, {"date": "2023-04-21", "close": 228.78, "volume": 149001.0}, {"date": "2023-04-24", "close": 228.01, "volume": 104618.0}, {"date": "2023-04-25", "close": 220.22, "volume": 164723.0}, {"date": "2023-04-26", "close": 221.09, "volume": 241681.0}, {"date": "2023-04-27", "close": 223.72, "volume": 118189.0}, {"date": "2023-04-28", "close": 224.48, "volume": 162879.0}, {"date": "2023-05-01", "close": 227.49, "volume": 123112.0}, {"date": "2023-05-02", "close": 223.78, "volume": 181434.0}, {"date": "2023-05-03", "close": 219.71, "volume": 175924.0}, {"date": "2023-05-04", "close": 215.87, "volume": 191028.0}, {"date": "2023-05-05", "close": 220.29, "volume": 93394.0}, {"date": "2023-05-08", "close": 220.77, "volume": 71790.0}, {"date": "2023-05-09", "close": 221.5, "volume": 98307.0}, {"date": "2023-05-10", "close": 223.95, "volume": 118520.0}, {"date": "2023-05-11", "close": 218.78, "volume": 90803.0}, {"date": "2023-05-12", "close": 217.48, "volume": 133451.0}, {"date": "2023-05-15", "close": 221.05, "volume": 127276.0}, {"date": "2023-05-16", "close": 216.15, "volume": 102127.0}, {"date": "2023-05-17", "close": 222.14, "volume": 84094.0}, {"date": "2023-05-18", "close": 224.12, "volume": 76143.0}, {"date": "2023-05-19", "close": 220.68, "volume": 106944.0}, {"date": "2023-05-22", "close": 221.05, "volume": 110947.0}, {"date": "2023-05-23", "close": 225.33, "volume": 183043.0}, {"date": "2023-05-24", "close": 222.84, "volume": 153787.0}, {"date": "2023-05-25", "close": 223.49, "volume": 120925.0}, {"date": "2023-05-26", "close": 225.79, "volume": 86034.0}, {"date": "2023-05-30", "close": 230.71, "volume": 115245.0}, {"date": "2023-05-31", "close": 223.51, "volume": 369806.0}, {"date": "2023-06-01", "close": 222.03, "volume": 226106.0}, {"date": "2023-06-02", "close": 233.62, "volume": 230575.0}, {"date": "2023-06-05", "close": 227.35, "volume": 135530.0}, {"date": "2023-06-06", "close": 238.29, "volume": 184769.0}, {"date": "2023-06-07", "close": 246.01, "volume": 234380.0}, {"date": "2023-06-08", "close": 246.27, "volume": 87046.0}, {"date": "2023-06-09", "close": 240.33, "volume": 88670.0}, {"date": "2023-06-12", "close": 240.33, "volume": 105046.0}, {"date": "2023-06-13", "close": 242.37, "volume": 333086.0}, {"date": "2023-06-14", "close": 238.18, "volume": 157740.0}, {"date": "2023-06-15", "close": 243.66, "volume": 126998.0}, {"date": "2023-06-16", "close": 237.59, "volume": 708417.0}, {"date": "2023-06-20", "close": 239.36, "volume": 141064.0}, {"date": "2023-06-21", "close": 244.29, "volume": 149837.0}, {"date": "2023-06-22", "close": 246.61, "volume": 261492.0}, {"date": "2023-06-23", "close": 246.31, "volume": 290100.0}, {"date": "2023-06-26", "close": 247.29, "volume": 186506.0}, {"date": "2023-06-27", "close": 253.59, "volume": 121743.0}, {"date": "2023-06-28", "close": 254.66, "volume": 104714.0}, {"date": "2023-06-29", "close": 257.23, "volume": 114660.0}, {"date": "2023-06-30", "close": 258.1, "volume": 139562.0}, {"date": "2023-07-03", "close": 257.56, "volume": 74507.0}, {"date": "2023-07-05", "close": 255.3, "volume": 94458.0}, {"date": "2023-07-06", "close": 253.55, "volume": 107582.0}, {"date": "2023-07-07", "close": 257.52, "volume": 101532.0}, {"date": "2023-07-10", "close": 258.89, "volume": 211447.0}, {"date": "2023-07-11", "close": 264.7, "volume": 168829.0}, {"date": "2023-07-12", "close": 266.69, "volume": 184325.0}, {"date": "2023-07-13", "close": 264.65, "volume": 110351.0}, {"date": "2023-07-14", "close": 259.68, "volume": 112434.0}, {"date": "2023-07-17", "close": 261.0, "volume": 134351.0}, {"date": "2023-07-18", "close": 264.93, "volume": 110593.0}, {"date": "2023-07-19", "close": 271.12, "volume": 174596.0}, {"date": "2023-07-20", "close": 267.83, "volume": 135892.0}, {"date": "2023-07-21", "close": 257.07, "volume": 282924.0}, {"date": "2023-07-24", "close": 254.2, "volume": 297116.0}, {"date": "2023-07-25", "close": 248.07, "volume": 280276.0}, {"date": "2023-07-26", "close": 256.15, "volume": 170833.0}, {"date": "2023-07-27", "close": 252.19, "volume": 135576.0}, {"date": "2023-07-28", "close": 254.04, "volume": 87243.0}, {"date": "2023-07-31", "close": 258.53, "volume": 91339.0}, {"date": "2023-08-01", "close": 261.26, "volume": 122685.0}, {"date": "2023-08-02", "close": 264.31, "volume": 126658.0}, {"date": "2023-08-03", "close": 266.92, "volume": 117962.0}, {"date": "2023-08-04", "close": 261.83, "volume": 108857.0}, {"date": "2023-08-07", "close": 265.38, "volume": 102941.0}, {"date": "2023-08-08", "close": 254.81, "volume": 197045.0}, {"date": "2023-08-09", "close": 262.97, "volume": 168834.0}, {"date": "2023-08-10", "close": 263.23, "volume": 125756.0}, {"date": "2023-08-11", "close": 273.34, "volume": 175025.0}, {"date": "2023-08-14", "close": 272.97, "volume": 105269.0}, {"date": "2023-08-15", "close": 267.06, "volume": 77491.0}, {"date": "2023-08-16", "close": 260.93, "volume": 96714.0}, {"date": "2023-08-17", "close": 258.62, "volume": 61643.0}, {"date": "2023-08-18", "close": 264.01, "volume": 79472.0}, {"date": "2023-08-21", "close": 260.25, "volume": 76965.0}, {"date": "2023-08-22", "close": 256.92, "volume": 106442.0}, {"date": "2023-08-23", "close": 259.96, "volume": 152568.0}, {"date": "2023-08-24", "close": 257.79, "volume": 148395.0}, {"date": "2023-08-25", "close": 258.27, "volume": 78777.0}, {"date": "2023-08-28", "close": 259.17, "volume": 138177.0}, {"date": "2023-08-29", "close": 265.99, "volume": 71580.0}, {"date": "2023-08-30", "close": 266.6, "volume": 47571.0}, {"date": "2023-08-31", "close": 264.42, "volume": 103938.0}, {"date": "2023-09-01", "close": 270.74, "volume": 65233.0}, {"date": "2023-09-05", "close": 261.78, "volume": 172447.0}, {"date": "2023-09-06", "close": 261.28, "volume": 141109.0}, {"date": "2023-09-07", "close": 259.09, "volume": 167485.0}, {"date": "2023-09-08", "close": 262.31, "volume": 180569.0}, {"date": "2023-09-11", "close": 261.17, "volume": 124356.0}, {"date": "2023-09-12", "close": 264.18, "volume": 141246.0}, {"date": "2023-09-13", "close": 263.07, "volume": 127265.0}, {"date": "2023-09-14", "close": 275.5, "volume": 151854.0}, {"date": "2023-09-15", "close": 262.97, "volume": 417727.0}, {"date": "2023-09-18", "close": 265.79, "volume": 100766.0}, {"date": "2023-09-19", "close": 263.77, "volume": 132864.0}, {"date": "2023-09-20", "close": 260.7, "volume": 102831.0}, {"date": "2023-09-21", "close": 257.92, "volume": 69227.0}, {"date": "2023-09-22", "close": 258.07, "volume": 133848.0}, {"date": "2023-09-25", "close": 258.88, "volume": 110210.0}, {"date": "2023-09-26", "close": 258.8, "volume": 125212.0}, {"date": "2023-09-27", "close": 270.02, "volume": 154507.0}, {"date": "2023-09-28", "close": 272.25, "volume": 152082.0}, {"date": "2023-09-29", "close": 268.71, "volume": 192700.0}, {"date": "2023-10-02", "close": 261.13, "volume": 113772.0}, {"date": "2023-10-03", "close": 256.85, "volume": 109920.0}, {"date": "2023-10-04", "close": 256.24, "volume": 98765.0}, {"date": "2023-10-05", "close": 246.43, "volume": 138255.0}, {"date": "2023-10-06", "close": 250.07, "volume": 138085.0}, {"date": "2023-10-09", "close": 255.01, "volume": 72176.0}, {"date": "2023-10-10", "close": 260.12, "volume": 109438.0}, {"date": "2023-10-11", "close": 261.1, "volume": 68317.0}, {"date": "2023-10-12", "close": 251.9, "volume": 110622.0}, {"date": "2023-10-13", "close": 244.68, "volume": 125868.0}, {"date": "2023-10-16", "close": 254.49, "volume": 108271.0}, {"date": "2023-10-17", "close": 255.78, "volume": 131107.0}, {"date": "2023-10-18", "close": 254.42, "volume": 84201.0}, {"date": "2023-10-19", "close": 247.88, "volume": 90979.0}, {"date": "2023-10-20", "close": 243.55, "volume": 95746.0}, {"date": "2023-10-23", "close": 238.62, "volume": 91762.0}, {"date": "2023-10-24", "close": 232.89, "volume": 195727.0}, {"date": "2023-10-25", "close": 239.84, "volume": 252933.0}, {"date": "2023-10-26", "close": 249.51, "volume": 143830.0}, {"date": "2023-10-27", "close": 249.38, "volume": 140409.0}, {"date": "2023-10-30", "close": 247.08, "volume": 155288.0}, {"date": "2023-10-31", "close": 252.33, "volume": 119171.0}, {"date": "2023-11-01", "close": 261.41, "volume": 149422.0}, {"date": "2023-11-02", "close": 267.41, "volume": 109750.0}, {"date": "2023-11-03", "close": 274.95, "volume": 112188.0}, {"date": "2023-11-06", "close": 274.34, "volume": 115308.0}, {"date": "2023-11-07", "close": 272.21, "volume": 67302.0}, {"date": "2023-11-08", "close": 267.82, "volume": 82454.0}, {"date": "2023-11-09", "close": 263.7, "volume": 85290.0}, {"date": "2023-11-10", "close": 265.39, "volume": 124034.0}, {"date": "2023-11-13", "close": 267.75, "volume": 76762.0}, {"date": "2023-11-14", "close": 287.4, "volume": 126645.0}, {"date": "2023-11-15", "close": 290.67, "volume": 117223.0}, {"date": "2023-11-16", "close": 276.56, "volume": 115834.0}, {"date": "2023-11-17", "close": 283.1, "volume": 93364.0}, {"date": "2023-11-20", "close": 283.8, "volume": 94014.0}, {"date": "2023-11-21", "close": 280.96, "volume": 125123.0}, {"date": "2023-11-22", "close": 280.0, "volume": 80727.0}, {"date": "2023-11-24", "close": 283.71, "volume": 118776.0}, {"date": "2023-11-27", "close": 279.67, "volume": 191681.0}, {"date": "2023-11-28", "close": 280.27, "volume": 84168.0}, {"date": "2023-11-29", "close": 280.55, "volume": 97669.0}, {"date": "2023-11-30", "close": 282.1, "volume": 139190.0}, {"date": "2023-12-01", "close": 291.18, "volume": 98560.0}, {"date": "2023-12-04", "close": 287.58, "volume": 158713.0}, {"date": "2023-12-05", "close": 281.24, "volume": 142318.0}, {"date": "2023-12-06", "close": 281.02, "volume": 146312.0}, {"date": "2023-12-07", "close": 284.51, "volume": 108428.0}, {"date": "2023-12-08", "close": 283.0, "volume": 153885.0}, {"date": "2023-12-11", "close": 283.15, "volume": 186085.0}, {"date": "2023-12-12", "close": 274.64, "volume": 133453.0}, {"date": "2023-12-13", "close": 286.23, "volume": 217930.0}, {"date": "2023-12-14", "close": 297.49, "volume": 254179.0}, {"date": "2023-12-15", "close": 295.55, "volume": 616131.0}, {"date": "2023-12-18", "close": 293.13, "volume": 128829.0}, {"date": "2023-12-19", "close": 299.4, "volume": 131990.0}, {"date": "2023-12-20", "close": 295.09, "volume": 95906.0}, {"date": "2023-12-21", "close": 300.06, "volume": 69409.0}, {"date": "2023-12-22", "close": 299.66, "volume": 69891.0}, {"date": "2023-12-26", "close": 305.63, "volume": 62687.0}, {"date": "2023-12-27", "close": 306.62, "volume": 73706.0}, {"date": "2023-12-28", "close": 309.31, "volume": 81087.0}, {"date": "2023-12-29", "close": 304.74, "volume": 61190.0}, {"date": "2024-01-02", "close": 305.0, "volume": 120021.0}, {"date": "2024-01-03", "close": 287.45, "volume": 167027.0}, {"date": "2024-01-04", "close": 284.08, "volume": 142177.0}, {"date": "2024-01-05", "close": 282.75, "volume": 160359.0}, {"date": "2024-01-08", "close": 283.93, "volume": 112416.0}, {"date": "2024-01-09", "close": 282.97, "volume": 77629.0}, {"date": "2024-01-10", "close": 283.47, "volume": 75681.0}, {"date": "2024-01-11", "close": 282.38, "volume": 93839.0}, {"date": "2024-01-12", "close": 273.88, "volume": 90600.0}, {"date": "2024-01-16", "close": 272.83, "volume": 80516.0}, {"date": "2024-01-17", "close": 272.34, "volume": 80876.0}, {"date": "2024-01-18", "close": 273.54, "volume": 78427.0}, {"date": "2024-01-19", "close": 273.92, "volume": 65849.0}, {"date": "2024-01-22", "close": 278.48, "volume": 86718.0}, {"date": "2024-01-23", "close": 276.53, "volume": 99017.0}, {"date": "2024-01-24", "close": 270.7, "volume": 106736.0}, {"date": "2024-01-25", "close": 273.51, "volume": 83284.0}, {"date": "2024-01-26", "close": 274.5, "volume": 68521.0}, {"date": "2024-01-29", "close": 276.75, "volume": 126646.0}, {"date": "2024-01-30", "close": 282.29, "volume": 222210.0}, {"date": "2024-01-31", "close": 260.06, "volume": 449764.0}, {"date": "2024-02-01", "close": 269.16, "volume": 147933.0}, {"date": "2024-02-02", "close": 267.66, "volume": 200565.0}, {"date": "2024-02-05", "close": 268.16, "volume": 190245.0}, {"date": "2024-02-06", "close": 265.11, "volume": 154739.0}, {"date": "2024-02-07", "close": 268.1, "volume": 144228.0}, {"date": "2024-02-08", "close": 269.09, "volume": 271842.0}, {"date": "2024-02-09", "close": 275.92, "volume": 141262.0}, {"date": "2024-02-12", "close": 279.92, "volume": 125033.0}, {"date": "2024-02-13", "close": 274.65, "volume": 152084.0}, {"date": "2024-02-14", "close": 276.5, "volume": 111481.0}, {"date": "2024-02-15", "close": 275.2, "volume": 118998.0}, {"date": "2024-02-16", "close": 269.0, "volume": 136432.0}, {"date": "2024-02-20", "close": 261.46, "volume": 252499.0}, {"date": "2024-02-21", "close": 262.3, "volume": 250129.0}, {"date": "2024-02-22", "close": 264.52, "volume": 213758.0}, {"date": "2024-02-23", "close": 265.12, "volume": 56319.0}, {"date": "2024-02-26", "close": 264.0, "volume": 112101.0}, {"date": "2024-02-27", "close": 265.84, "volume": 96737.0}, {"date": "2024-02-28", "close": 261.7, "volume": 100626.0}, {"date": "2024-02-29", "close": 270.65, "volume": 121104.0}, {"date": "2024-03-01", "close": 272.23, "volume": 151728.0}, {"date": "2024-03-04", "close": 262.74, "volume": 137417.0}, {"date": "2024-03-05", "close": 262.03, "volume": 164952.0}, {"date": "2024-03-06", "close": 261.61, "volume": 130275.0}, {"date": "2024-03-07", "close": 265.34, "volume": 128003.0}, {"date": "2024-03-08", "close": 262.25, "volume": 160517.0}, {"date": "2024-03-11", "close": 264.31, "volume": 82345.0}, {"date": "2024-03-12", "close": 264.96, "volume": 107147.0}, {"date": "2024-03-13", "close": 266.27, "volume": 85077.0}, {"date": "2024-03-14", "close": 262.98, "volume": 119920.0}, {"date": "2024-03-15", "close": 266.54, "volume": 314719.0}, {"date": "2024-03-18", "close": 264.39, "volume": 164005.0}, {"date": "2024-03-19", "close": 266.23, "volume": 92145.0}, {"date": "2024-03-20", "close": 278.1, "volume": 161886.0}, {"date": "2024-03-21", "close": 286.31, "volume": 145902.0}, {"date": "2024-03-22", "close": 283.61, "volume": 139884.0}, {"date": "2024-03-25", "close": 281.76, "volume": 72879.0}, {"date": "2024-03-26", "close": 284.4, "volume": 113604.0}, {"date": "2024-03-27", "close": 290.61, "volume": 92417.0}, {"date": "2024-03-28", "close": 292.23, "volume": 151077.0}, {"date": "2024-04-01", "close": 289.48, "volume": 105710.0}, {"date": "2024-04-02", "close": 280.1, "volume": 157810.0}, {"date": "2024-04-03", "close": 279.21, "volume": 94969.0}, {"date": "2024-04-04", "close": 276.0, "volume": 141576.0}, {"date": "2024-04-05", "close": 276.79, "volume": 70971.0}, {"date": "2024-04-08", "close": 278.64, "volume": 60498.0}, {"date": "2024-04-09", "close": 281.74, "volume": 73486.0}, {"date": "2024-04-10", "close": 271.86, "volume": 144647.0}, {"date": "2024-04-11", "close": 270.57, "volume": 142408.0}, {"date": "2024-04-12", "close": 269.44, "volume": 134876.0}, {"date": "2024-04-15", "close": 267.91, "volume": 142045.0}, {"date": "2024-04-16", "close": 269.64, "volume": 135948.0}, {"date": "2024-04-17", "close": 265.74, "volume": 158996.0}, {"date": "2024-04-18", "close": 263.16, "volume": 123853.0}, {"date": "2024-04-19", "close": 265.53, "volume": 95856.0}, {"date": "2024-04-22", "close": 268.42, "volume": 211194.0}, {"date": "2024-04-23", "close": 279.5, "volume": 344081.0}, {"date": "2024-04-24", "close": 299.71, "volume": 406260.0}, {"date": "2024-04-25", "close": 300.46, "volume": 274600.0}, {"date": "2024-04-26", "close": 300.35, "volume": 178226.0}, {"date": "2024-04-29", "close": 299.58, "volume": 159539.0}, {"date": "2024-04-30", "close": 294.02, "volume": 152302.0}, {"date": "2024-05-01", "close": 293.71, "volume": 114940.0}, {"date": "2024-05-02", "close": 292.53, "volume": 128850.0}, {"date": "2024-05-03", "close": 295.04, "volume": 101285.0}, {"date": "2024-05-06", "close": 300.34, "volume": 87873.0}, {"date": "2024-05-07", "close": 296.74, "volume": 127209.0}, {"date": "2024-05-08", "close": 299.55, "volume": 116191.0}, {"date": "2024-05-09", "close": 301.71, "volume": 72015.0}, {"date": "2024-05-10", "close": 301.57, "volume": 85294.0}, {"date": "2024-05-13", "close": 313.13, "volume": 158291.0}, {"date": "2024-05-14", "close": 322.62, "volume": 186689.0}, {"date": "2024-05-15", "close": 320.84, "volume": 155143.0}, {"date": "2024-05-16", "close": 317.96, "volume": 118422.0}, {"date": "2024-05-17", "close": 314.82, "volume": 87223.0}, {"date": "2024-05-20", "close": 311.5, "volume": 84582.0}, {"date": "2024-05-21", "close": 312.03, "volume": 69151.0}, {"date": "2024-05-22", "close": 306.53, "volume": 112280.0}, {"date": "2024-05-23", "close": 304.17, "volume": 106246.0}, {"date": "2024-05-24", "close": 308.08, "volume": 123773.0}, {"date": "2024-05-28", "close": 309.66, "volume": 185502.0}, {"date": "2024-05-29", "close": 304.62, "volume": 128493.0}, {"date": "2024-05-30", "close": 307.73, "volume": 116299.0}, {"date": "2024-05-31", "close": 310.98, "volume": 122895.0}, {"date": "2024-06-03", "close": 312.89, "volume": 171632.0}, {"date": "2024-06-04", "close": 308.46, "volume": 184945.0}, {"date": "2024-06-05", "close": 305.9, "volume": 103590.0}, {"date": "2024-06-06", "close": 309.48, "volume": 159410.0}, {"date": "2024-06-07", "close": 303.69, "volume": 162867.0}, {"date": "2024-06-10", "close": 302.14, "volume": 151911.0}, {"date": "2024-06-11", "close": 301.98, "volume": 112675.0}, {"date": "2024-06-12", "close": 312.01, "volume": 96133.0}, {"date": "2024-06-13", "close": 309.32, "volume": 79844.0}, {"date": "2024-06-14", "close": 303.94, "volume": 84584.0}, {"date": "2024-06-17", "close": 310.64, "volume": 76191.0}, {"date": "2024-06-18", "close": 308.44, "volume": 81033.0}, {"date": "2024-06-20", "close": 299.33, "volume": 141093.0}, {"date": "2024-06-21", "close": 298.26, "volume": 282694.0}, {"date": "2024-06-24", "close": 300.85, "volume": 100303.0}, {"date": "2024-06-25", "close": 293.5, "volume": 102378.0}, {"date": "2024-06-26", "close": 290.87, "volume": 95756.0}, {"date": "2024-06-27", "close": 293.92, "volume": 94323.0}, {"date": "2024-06-28", "close": 297.28, "volume": 136286.0}, {"date": "2024-07-01", "close": 296.99, "volume": 101363.0}, {"date": "2024-07-02", "close": 292.94, "volume": 81773.0}, {"date": "2024-07-03", "close": 292.85, "volume": 47900.0}, {"date": "2024-07-05", "close": 287.63, "volume": 98351.0}, {"date": "2024-07-08", "close": 288.37, "volume": 89020.0}, {"date": "2024-07-09", "close": 280.92, "volume": 133561.0}, {"date": "2024-07-10", "close": 281.2, "volume": 111247.0}, {"date": "2024-07-11", "close": 293.84, "volume": 173498.0}, {"date": "2024-07-12", "close": 295.02, "volume": 140115.0}, {"date": "2024-07-15", "close": 298.33, "volume": 182642.0}, {"date": "2024-07-16", "close": 314.42, "volume": 149725.0}, {"date": "2024-07-17", "close": 313.46, "volume": 131055.0}, {"date": "2024-07-18", "close": 310.21, "volume": 83936.0}, {"date": "2024-07-19", "close": 303.04, "volume": 94697.0}, {"date": "2024-07-22", "close": 308.42, "volume": 90282.0}, {"date": "2024-07-23", "close": 304.76, "volume": 116567.0}, {"date": "2024-07-24", "close": 325.71, "volume": 266861.0}, {"date": "2024-07-25", "close": 337.15, "volume": 219664.0}, {"date": "2024-07-26", "close": 333.22, "volume": 146314.0}, {"date": "2024-07-29", "close": 338.67, "volume": 148417.0}, {"date": "2024-07-30", "close": 349.46, "volume": 187082.0}, {"date": "2024-07-31", "close": 365.72, "volume": 299580.0}, {"date": "2024-08-01", "close": 355.06, "volume": 172659.0}, {"date": "2024-08-02", "close": 342.89, "volume": 193109.0}, {"date": "2024-08-05", "close": 338.48, "volume": 149026.0}, {"date": "2024-08-06", "close": 338.91, "volume": 80161.0}, {"date": "2024-08-07", "close": 336.93, "volume": 110251.0}, {"date": "2024-08-08", "close": 347.34, "volume": 77263.0}, {"date": "2024-08-09", "close": 342.67, "volume": 128933.0}, {"date": "2024-08-12", "close": 338.06, "volume": 54861.0}, {"date": "2024-08-13", "close": 345.02, "volume": 81818.0}, {"date": "2024-08-14", "close": 339.71, "volume": 48452.0}, {"date": "2024-08-15", "close": 352.03, "volume": 100018.0}, {"date": "2024-08-16", "close": 353.56, "volume": 85671.0}, {"date": "2024-08-19", "close": 354.83, "volume": 92016.0}, {"date": "2024-08-20", "close": 355.29, "volume": 106175.0}, {"date": "2024-08-21", "close": 358.72, "volume": 68199.0}, {"date": "2024-08-22", "close": 356.36, "volume": 166518.0}, {"date": "2024-08-23", "close": 369.19, "volume": 210579.0}, {"date": "2024-08-26", "close": 369.25, "volume": 107066.0}, {"date": "2024-08-27", "close": 368.09, "volume": 94356.0}, {"date": "2024-08-28", "close": 370.84, "volume": 125570.0}, {"date": "2024-08-29", "close": 372.14, "volume": 137992.0}, {"date": "2024-08-30", "close": 376.76, "volume": 208861.0}, {"date": "2024-09-03", "close": 367.38, "volume": 178258.0}, {"date": "2024-09-04", "close": 364.26, "volume": 75760.0}, {"date": "2024-09-05", "close": 363.17, "volume": 115332.0}, {"date": "2024-09-06", "close": 358.78, "volume": 138163.0}, {"date": "2024-09-09", "close": 354.4, "volume": 159686.0}, {"date": "2024-09-10", "close": 347.06, "volume": 225900.0}, {"date": "2024-09-11", "close": 340.14, "volume": 143731.0}, {"date": "2024-09-12", "close": 345.01, "volume": 117752.0}, {"date": "2024-09-13", "close": 364.39, "volume": 188355.0}, {"date": "2024-09-16", "close": 364.69, "volume": 108564.0}, {"date": "2024-09-17", "close": 376.7, "volume": 121513.0}, {"date": "2024-09-18", "close": 382.72, "volume": 206045.0}, {"date": "2024-09-19", "close": 391.8, "volume": 194813.0}, {"date": "2024-09-20", "close": 382.97, "volume": 348695.0}, {"date": "2024-09-23", "close": 382.96, "volume": 121762.0}, {"date": "2024-09-24", "close": 384.85, "volume": 162134.0}, {"date": "2024-09-25", "close": 377.94, "volume": 174544.0}, {"date": "2024-09-26", "close": 382.23, "volume": 100661.0}, {"date": "2024-09-27", "close": 385.94, "volume": 126413.0}, {"date": "2024-09-30", "close": 383.04, "volume": 238172.0}, {"date": "2024-10-01", "close": 378.79, "volume": 83952.0}, {"date": "2024-10-02", "close": 372.95, "volume": 125516.0}, {"date": "2024-10-03", "close": 363.82, "volume": 127715.0}, {"date": "2024-10-04", "close": 368.71, "volume": 87899.0}, {"date": "2024-10-07", "close": 358.76, "volume": 89259.0}, {"date": "2024-10-08", "close": 359.27, "volume": 63428.0}, {"date": "2024-10-09", "close": 353.31, "volume": 77271.0}, {"date": "2024-10-10", "close": 354.09, "volume": 86346.0}, {"date": "2024-10-11", "close": 355.63, "volume": 55429.0}, {"date": "2024-10-14", "close": 355.63, "volume": 65479.0}, {"date": "2024-10-15", "close": 356.87, "volume": 94636.0}, {"date": "2024-10-16", "close": 366.63, "volume": 66889.0}, {"date": "2024-10-17", "close": 365.37, "volume": 76701.0}, {"date": "2024-10-18", "close": 361.92, "volume": 80100.0}, {"date": "2024-10-21", "close": 349.74, "volume": 120566.0}, {"date": "2024-10-22", "close": 344.69, "volume": 98673.0}, {"date": "2024-10-23", "close": 348.88, "volume": 124256.0}, {"date": "2024-10-24", "close": 350.59, "volume": 108899.0}, {"date": "2024-10-25", "close": 346.57, "volume": 92566.0}, {"date": "2024-10-28", "close": 352.85, "volume": 180176.0}, {"date": "2024-10-29", "close": 355.02, "volume": 213421.0}, {"date": "2024-10-30", "close": 377.91, "volume": 261528.0}, {"date": "2024-10-31", "close": 364.32, "volume": 207672.0}, {"date": "2024-11-01", "close": 362.34, "volume": 136270.0}, {"date": "2024-11-04", "close": 368.18, "volume": 116713.0}, {"date": "2024-11-05", "close": 376.41, "volume": 105322.0}, {"date": "2024-11-06", "close": 407.38, "volume": 245989.0}, {"date": "2024-11-07", "close": 402.79, "volume": 136246.0}, {"date": "2024-11-08", "close": 402.07, "volume": 124778.0}, {"date": "2024-11-11", "close": 412.67, "volume": 149721.0}, {"date": "2024-11-12", "close": 405.77, "volume": 154775.0}, {"date": "2024-11-13", "close": 417.34, "volume": 108522.0}, {"date": "2024-11-14", "close": 410.96, "volume": 128097.0}, {"date": "2024-11-15", "close": 414.81, "volume": 101362.0}, {"date": "2024-11-18", "close": 402.11, "volume": 150388.0}, {"date": "2024-11-19", "close": 401.25, "volume": 79275.0}, {"date": "2024-11-20", "close": 401.73, "volume": 161852.0}, {"date": "2024-11-21", "close": 408.66, "volume": 318070.0}, {"date": "2024-11-22", "close": 421.14, "volume": 85892.0}, {"date": "2024-11-25", "close": 433.21, "volume": 216241.0}, {"date": "2024-11-26", "close": 431.96, "volume": 178468.0}, {"date": "2024-11-27", "close": 427.76, "volume": 68349.0}, {"date": "2024-11-29", "close": 425.8, "volume": 47696.0}, {"date": "2024-12-02", "close": 427.81, "volume": 111689.0}, {"date": "2024-12-03", "close": 432.02, "volume": 127733.0}, {"date": "2024-12-04", "close": 435.0, "volume": 110217.0}, {"date": "2024-12-05", "close": 428.4, "volume": 118766.0}, {"date": "2024-12-06", "close": 430.49, "volume": 80534.0}, {"date": "2024-12-09", "close": 424.69, "volume": 104968.0}, {"date": "2024-12-10", "close": 424.56, "volume": 141957.0}, {"date": "2024-12-11", "close": 424.73, "volume": 117534.0}, {"date": "2024-12-12", "close": 425.0, "volume": 65822.0}, {"date": "2024-12-13", "close": 427.1, "volume": 117296.0}, {"date": "2024-12-16", "close": 427.21, "volume": 88517.0}, {"date": "2024-12-17", "close": 421.48, "volume": 140439.0}, {"date": "2024-12-18", "close": 411.01, "volume": 252878.0}, {"date": "2024-12-19", "close": 414.9, "volume": 185807.0}, {"date": "2024-12-20", "close": 419.99, "volume": 387593.0}, {"date": "2024-12-23", "close": 418.46, "volume": 150433.0}, {"date": "2024-12-24", "close": 426.18, "volume": 38133.0}, {"date": "2024-12-26", "close": 429.29, "volume": 49667.0}, {"date": "2024-12-27", "close": 423.14, "volume": 59680.0}, {"date": "2024-12-30", "close": 419.11, "volume": 78514.0}, {"date": "2024-12-31", "close": 421.48, "volume": 83290.0}, {"date": "2025-01-02", "close": 416.25, "volume": 113593.0}, {"date": "2025-01-03", "close": 418.55, "volume": 104622.0}, {"date": "2025-01-06", "close": 419.26, "volume": 109798.0}, {"date": "2025-01-07", "close": 419.6, "volume": 110986.0}, {"date": "2025-01-08", "close": 420.7, "volume": 105194.0}, {"date": "2025-01-10", "close": 420.9, "volume": 128973.0}, {"date": "2025-01-13", "close": 428.28, "volume": 100914.0}, {"date": "2025-01-14", "close": 436.22, "volume": 128202.0}, {"date": "2025-01-15", "close": 446.99, "volume": 134497.0}, {"date": "2025-01-16", "close": 444.8, "volume": 75959.0}, {"date": "2025-01-17", "close": 447.66, "volume": 95888.0}, {"date": "2025-01-21", "close": 447.61, "volume": 118862.0}, {"date": "2025-01-22", "close": 440.05, "volume": 135878.0}, {"date": "2025-01-23", "close": 449.55, "volume": 115698.0}, {"date": "2025-01-24", "close": 449.57, "volume": 82172.0}, {"date": "2025-01-27", "close": 454.46, "volume": 145803.0}, {"date": "2025-01-28", "close": 458.81, "volume": 137474.0}, {"date": "2025-01-29", "close": 449.45, "volume": 285987.0}, {"date": "2025-01-30", "close": 461.94, "volume": 155422.0}, {"date": "2025-01-31", "close": 456.49, "volume": 109985.0}, {"date": "2025-02-03", "close": 448.41, "volume": 197871.0}, {"date": "2025-02-04", "close": 458.32, "volume": 131255.0}, {"date": "2025-02-05", "close": 471.63, "volume": 235370.0}, {"date": "2025-02-06", "close": 472.24, "volume": 157305.0}, {"date": "2025-02-07", "close": 469.61, "volume": 204943.0}, {"date": "2025-02-10", "close": 464.81, "volume": 119836.0}, {"date": "2025-02-11", "close": 468.54, "volume": 156892.0}, {"date": "2025-02-12", "close": 473.14, "volume": 111926.0}, {"date": "2025-02-13", "close": 484.08, "volume": 120577.0}, {"date": "2025-02-14", "close": 481.31, "volume": 85448.0}, {"date": "2025-02-18", "close": 477.95, "volume": 92978.0}, {"date": "2025-02-19", "close": 469.08, "volume": 166171.0}, {"date": "2025-02-20", "close": 468.42, "volume": 230353.0}, {"date": "2025-02-21", "close": 451.16, "volume": 150860.0}, {"date": "2025-02-24", "close": 451.99, "volume": 116590.0}, {"date": "2025-02-25", "close": 459.66, "volume": 107177.0}, {"date": "2025-02-26", "close": 460.54, "volume": 124525.0}, {"date": "2025-02-27", "close": 454.33, "volume": 134142.0}, {"date": "2025-02-28", "close": 459.58, "volume": 111895.0}, {"date": "2025-03-03", "close": 450.58, "volume": 188088.0}, {"date": "2025-03-04", "close": 440.56, "volume": 289319.0}, {"date": "2025-03-05", "close": 445.13, "volume": 165061.0}, {"date": "2025-03-06", "close": 443.15, "volume": 180724.0}, {"date": "2025-03-07", "close": 441.25, "volume": 247067.0}, {"date": "2025-03-10", "close": 430.63, "volume": 254346.0}, {"date": "2025-03-11", "close": 433.23, "volume": 200893.0}, {"date": "2025-03-12", "close": 429.94, "volume": 164630.0}, {"date": "2025-03-13", "close": 385.24, "volume": 448576.0}, {"date": "2025-03-14", "close": 385.94, "volume": 217265.0}, {"date": "2025-03-17", "close": 392.18, "volume": 200438.0}, {"date": "2025-03-18", "close": 390.45, "volume": 177734.0}, {"date": "2025-03-19", "close": 400.55, "volume": 140549.0}, {"date": "2025-03-20", "close": 396.3, "volume": 148900.0}, {"date": "2025-03-21", "close": 400.34, "volume": 289318.0}, {"date": "2025-03-24", "close": 418.18, "volume": 121948.0}, {"date": "2025-03-25", "close": 421.36, "volume": 101856.0}, {"date": "2025-03-26", "close": 410.0, "volume": 117692.0}, {"date": "2025-03-27", "close": 393.18, "volume": 251808.0}, {"date": "2025-03-28", "close": 375.96, "volume": 247579.0}, {"date": "2025-03-31", "close": 381.95, "volume": 198109.0}, {"date": "2025-04-01", "close": 389.9, "volume": 156007.0}, {"date": "2025-04-02", "close": 399.0, "volume": 244583.0}, {"date": "2025-04-03", "close": 372.3, "volume": 313944.0}, {"date": "2025-04-04", "close": 382.11, "volume": 284467.0}, {"date": "2025-04-07", "close": 384.63, "volume": 313847.0}, {"date": "2025-04-08", "close": 377.01, "volume": 236091.0}, {"date": "2025-04-09", "close": 416.94, "volume": 293705.0}, {"date": "2025-04-10", "close": 399.28, "volume": 207811.0}, {"date": "2025-04-11", "close": 405.0, "volume": 164201.0}, {"date": "2025-04-14", "close": 398.68, "volume": 256132.0}, {"date": "2025-04-15", "close": 395.25, "volume": 142032.0}, {"date": "2025-04-16", "close": 392.7, "volume": 164324.0}, {"date": "2025-04-17", "close": 391.38, "volume": 179431.0}, {"date": "2025-04-21", "close": 386.26, "volume": 139593.0}, {"date": "2025-04-22", "close": 401.83, "volume": 207237.0}, {"date": "2025-04-23", "close": 398.65, "volume": 209799.0}, {"date": "2025-04-24", "close": 406.77, "volume": 174394.0}, {"date": "2025-04-25", "close": 406.59, "volume": 161745.0}, {"date": "2025-04-28", "close": 407.11, "volume": 147638.0}, {"date": "2025-04-29", "close": 407.53, "volume": 101305.0}, {"date": "2025-04-30", "close": 403.63, "volume": 140547.0}, {"date": "2025-05-01", "close": 405.33, "volume": 107295.0}, {"date": "2025-05-02", "close": 412.43, "volume": 81215.0}, {"date": "2025-05-05", "close": 411.81, "volume": 97002.0}, {"date": "2025-05-06", "close": 411.09, "volume": 112385.0}, {"date": "2025-05-07", "close": 413.11, "volume": 193918.0}, {"date": "2025-05-08", "close": 429.83, "volume": 162053.0}, {"date": "2025-05-09", "close": 430.03, "volume": 74314.0}, {"date": "2025-05-12", "close": 443.54, "volume": 128965.0}, {"date": "2025-05-13", "close": 448.86, "volume": 115241.0}, {"date": "2025-05-14", "close": 438.73, "volume": 137321.0}, {"date": "2025-05-15", "close": 440.86, "volume": 121242.0}, {"date": "2025-05-16", "close": 444.2, "volume": 88751.0}, {"date": "2025-05-19", "close": 441.36, "volume": 131308.0}, {"date": "2025-05-20", "close": 440.92, "volume": 106456.0}, {"date": "2025-05-21", "close": 431.29, "volume": 101453.0}, {"date": "2025-05-22", "close": 426.56, "volume": 161887.0}, {"date": "2025-05-23", "close": 425.94, "volume": 98252.0}, {"date": "2025-05-27", "close": 434.04, "volume": 148434.0}, {"date": "2025-05-28", "close": 427.45, "volume": 130480.0}, {"date": "2025-05-29", "close": 423.83, "volume": 92496.0}, {"date": "2025-05-30", "close": 423.92, "volume": 119273.0}, {"date": "2025-06-02", "close": 420.51, "volume": 168420.0}, {"date": "2025-06-03", "close": 429.48, "volume": 221903.0}, {"date": "2025-06-04", "close": 421.86, "volume": 74691.0}, {"date": "2025-06-05", "close": 419.63, "volume": 188382.0}, {"date": "2025-06-06", "close": 422.89, "volume": 85214.0}, {"date": "2025-06-09", "close": 430.89, "volume": 94725.0}, {"date": "2025-06-10", "close": 442.61, "volume": 107562.0}, {"date": "2025-06-11", "close": 442.58, "volume": 119030.0}, {"date": "2025-06-12", "close": 433.72, "volume": 163265.0}, {"date": "2025-06-13", "close": 424.86, "volume": 123921.0}, {"date": "2025-06-16", "close": 439.99, "volume": 129473.0}, {"date": "2025-06-17", "close": 434.39, "volume": 98096.0}, {"date": "2025-06-18", "close": 439.01, "volume": 89529.0}, {"date": "2025-06-20", "close": 445.7, "volume": 240621.0}, {"date": "2025-06-23", "close": 448.37, "volume": 121879.0}, {"date": "2025-06-24", "close": 446.2, "volume": 415670.0}, {"date": "2025-06-25", "close": 441.96, "volume": 552682.0}, {"date": "2025-06-26", "close": 433.52, "volume": 263465.0}, {"date": "2025-06-27", "close": 438.69, "volume": 400401.0}, {"date": "2025-06-30", "close": 436.71, "volume": 120475.0}, {"date": "2025-07-01", "close": 452.88, "volume": 181393.0}, {"date": "2025-07-02", "close": 464.62, "volume": 126686.0}, {"date": "2025-07-03", "close": 466.0, "volume": 105000.0}, {"date": "2025-07-07", "close": 461.88, "volume": 119386.0}, {"date": "2025-07-08", "close": 454.94, "volume": 154914.0}, {"date": "2025-07-09", "close": 465.77, "volume": 117140.0}, {"date": "2025-07-10", "close": 480.13, "volume": 335722.0}, {"date": "2025-07-11", "close": 477.22, "volume": 137836.0}, {"date": "2025-07-14", "close": 482.61, "volume": 207076.0}, {"date": "2025-07-15", "close": 451.56, "volume": 198603.0}, {"date": "2025-07-16", "close": 444.52, "volume": 151610.0}, {"date": "2025-07-17", "close": 406.1, "volume": 452524.0}, {"date": "2025-07-18", "close": 411.02, "volume": 167502.0}, {"date": "2025-07-21", "close": 411.96, "volume": 151305.0}, {"date": "2025-07-22", "close": 414.63, "volume": 119604.0}, {"date": "2025-07-23", "close": 417.35, "volume": 139019.0}, {"date": "2025-07-24", "close": 416.06, "volume": 308484.0}, {"date": "2025-07-25", "close": 436.52, "volume": 270908.0}, {"date": "2025-07-28", "close": 425.54, "volume": 189115.0}, {"date": "2025-07-29", "close": 418.8, "volume": 246721.0}, {"date": "2025-07-30", "close": 412.7, "volume": 189482.0}, {"date": "2025-07-31", "close": 412.15, "volume": 142838.0}, {"date": "2025-08-01", "close": 410.2, "volume": 138649.0}, {"date": "2025-08-04", "close": 407.42, "volume": 98207.0}, {"date": "2025-08-05", "close": 420.02, "volume": 178441.0}, {"date": "2025-08-06", "close": 423.18, "volume": 112973.0}, {"date": "2025-08-07", "close": 415.27, "volume": 107054.0}, {"date": "2025-08-08", "close": 421.61, "volume": 119903.0}, {"date": "2025-08-11", "close": 429.92, "volume": 124404.0}, {"date": "2025-08-12", "close": 444.21, "volume": 182056.0}, {"date": "2025-08-13", "close": 459.54, "volume": 159010.0}, {"date": "2025-08-14", "close": 451.14, "volume": 154477.0}, {"date": "2025-08-15", "close": 442.52, "volume": 219956.0}, {"date": "2025-08-18", "close": 445.79, "volume": 131667.0}, {"date": "2025-08-19", "close": 452.7, "volume": 103688.0}, {"date": "2025-08-20", "close": 446.74, "volume": 112746.0}, {"date": "2025-08-21", "close": 445.33, "volume": 170176.0}, {"date": "2025-08-22", "close": 470.11, "volume": 142665.0}, {"date": "2025-08-25", "close": 470.38, "volume": 155550.0}, {"date": "2025-08-26", "close": 469.82, "volume": 174230.0}, {"date": "2025-08-27", "close": 477.04, "volume": 189202.0}, {"date": "2025-08-28", "close": 477.68, "volume": 177857.0}, {"date": "2025-08-29", "close": 464.78, "volume": 101862.0}, {"date": "2025-09-02", "close": 467.27, "volume": 147865.0}, {"date": "2025-09-03", "close": 470.28, "volume": 143561.0}, {"date": "2025-09-04", "close": 480.01, "volume": 158253.0}, {"date": "2025-09-05", "close": 483.87, "volume": 159287.0}, {"date": "2025-09-08", "close": 477.11, "volume": 210736.0}, {"date": "2025-09-09", "close": 474.78, "volume": 126770.0}, {"date": "2025-09-10", "close": 470.83, "volume": 89934.0}, {"date": "2025-09-11", "close": 488.25, "volume": 174459.0}, {"date": "2025-09-12", "close": 466.32, "volume": 265005.0}, {"date": "2025-09-15", "close": 458.45, "volume": 131145.0}, {"date": "2025-09-16", "close": 458.23, "volume": 175468.0}, {"date": "2025-09-17", "close": 458.25, "volume": 192592.0}, {"date": "2025-09-18", "close": 460.96, "volume": 144227.0}, {"date": "2025-09-19", "close": 456.3, "volume": 297521.0}, {"date": "2025-09-22", "close": 451.6, "volume": 116583.0}, {"date": "2025-09-23", "close": 453.93, "volume": 170160.0}, {"date": "2025-09-24", "close": 448.18, "volume": 198182.0}, {"date": "2025-09-25", "close": 435.83, "volume": 324754.0}, {"date": "2025-09-26", "close": 435.53, "volume": 220512.0}, {"date": "2025-09-29", "close": 437.41, "volume": 314971.0}, {"date": "2025-09-30", "close": 437.51, "volume": 241257.0}, {"date": "2025-10-01", "close": 448.36, "volume": 258920.0}, {"date": "2025-10-02", "close": 445.68, "volume": 257033.0}, {"date": "2025-10-03", "close": 447.86, "volume": 183120.0}, {"date": "2025-10-06", "close": 433.85, "volume": 261818.0}, {"date": "2025-10-07", "close": 429.33, "volume": 281891.0}, {"date": "2025-10-08", "close": 425.3, "volume": 218933.0}, {"date": "2025-10-09", "close": 425.43, "volume": 224389.0}, {"date": "2025-10-10", "close": 417.65, "volume": 345740.0}, {"date": "2025-10-13", "close": 423.89, "volume": 317515.0}, {"date": "2025-10-14", "close": 439.94, "volume": 326589.0}, {"date": "2025-10-15", "close": 435.1, "volume": 300893.0}, {"date": "2025-10-16", "close": 430.51, "volume": 300958.0}, {"date": "2025-10-17", "close": 434.3, "volume": 141838.0}, {"date": "2025-10-20", "close": 445.61, "volume": 377618.0}, {"date": "2025-10-21", "close": 450.4, "volume": 322603.0}, {"date": "2025-10-22", "close": 447.97, "volume": 204908.0}, {"date": "2025-10-23", "close": 431.07, "volume": 303283.0}, {"date": "2025-10-24", "close": 423.96, "volume": 210329.0}, {"date": "2025-10-27", "close": 419.95, "volume": 266989.0}, {"date": "2025-10-28", "close": 393.28, "volume": 568475.0}, {"date": "2025-10-29", "close": 404.24, "volume": 425381.0}, {"date": "2025-10-30", "close": 395.78, "volume": 244369.0}, {"date": "2025-10-31", "close": 397.54, "volume": 258657.0}, {"date": "2025-11-03", "close": 393.63, "volume": 214214.0}, {"date": "2025-11-04", "close": 388.49, "volume": 237060.0}, {"date": "2025-11-05", "close": 392.97, "volume": 193577.0}, {"date": "2025-11-06", "close": 384.85, "volume": 256697.0}, {"date": "2025-11-07", "close": 390.87, "volume": 146751.0}, {"date": "2025-11-10", "close": 389.7, "volume": 109631.0}, {"date": "2025-11-11", "close": 380.02, "volume": 154492.0}, {"date": "2025-11-12", "close": 391.79, "volume": 197654.0}, {"date": "2025-11-13", "close": 391.97, "volume": 162586.0}, {"date": "2025-11-14", "close": 391.91, "volume": 121479.0}, {"date": "2025-11-17", "close": 383.22, "volume": 173177.0}, {"date": "2025-11-18", "close": 393.1, "volume": 160218.0}, {"date": "2025-11-19", "close": 391.91, "volume": 182612.0}, {"date": "2025-11-20", "close": 387.88, "volume": 253663.0}, {"date": "2025-11-21", "close": 399.27, "volume": 220203.0}, {"date": "2025-11-24", "close": 399.93, "volume": 141978.0}, {"date": "2025-11-25", "close": 408.58, "volume": 131307.0}, {"date": "2025-11-26", "close": 402.93, "volume": 232432.0}, {"date": "2025-11-28", "close": 401.04, "volume": 139141.0}, {"date": "2025-12-01", "close": 399.87, "volume": 227803.0}, {"date": "2025-12-02", "close": 402.38, "volume": 216224.0}, {"date": "2025-12-03", "close": 410.38, "volume": 180721.0}, {"date": "2025-12-04", "close": 408.35, "volume": 176084.0}, {"date": "2025-12-05", "close": 404.21, "volume": 258092.0}, {"date": "2025-12-08", "close": 405.52, "volume": 203433.0}, {"date": "2025-12-09", "close": 410.73, "volume": 287537.0}, {"date": "2025-12-10", "close": 419.98, "volume": 155946.0}, {"date": "2025-12-11", "close": 426.91, "volume": 174201.0}, {"date": "2025-12-12", "close": 413.74, "volume": 163270.0}, {"date": "2025-12-15", "close": 408.85, "volume": 177555.0}, {"date": "2025-12-16", "close": 409.83, "volume": 122037.0}, {"date": "2025-12-17", "close": 407.81, "volume": 168056.0}, {"date": "2025-12-18", "close": 402.66, "volume": 242438.0}, {"date": "2025-12-19", "close": 405.21, "volume": 380219.0}, {"date": "2025-12-22", "close": 407.55, "volume": 101327.0}, {"date": "2025-12-23", "close": 405.24, "volume": 104476.0}, {"date": "2025-12-24", "close": 406.38, "volume": 59974.0}, {"date": "2025-12-26", "close": 407.56, "volume": 52339.0}, {"date": "2025-12-29", "close": 402.99, "volume": 104757.0}, {"date": "2025-12-30", "close": 399.8, "volume": 90442.0}, {"date": "2025-12-31", "close": 393.3, "volume": 117943.0}, {"date": "2026-01-02", "close": 392.58, "volume": 131150.0}, {"date": "2026-01-05", "close": 396.14, "volume": 235952.0}, {"date": "2026-01-06", "close": 398.84, "volume": 205158.0}, {"date": "2026-01-07", "close": 394.12, "volume": 146484.0}, {"date": "2026-01-08", "close": 400.97, "volume": 145179.0}, {"date": "2026-01-09", "close": 402.65, "volume": 145296.0}, {"date": "2026-01-12", "close": 399.39, "volume": 115003.0}, {"date": "2026-01-13", "close": 398.3, "volume": 135690.0}, {"date": "2026-01-14", "close": 397.43, "volume": 128153.0}, {"date": "2026-01-15", "close": 397.1, "volume": 226268.0}, {"date": "2026-01-16", "close": 395.06, "volume": 176027.0}, {"date": "2026-01-20", "close": 398.94, "volume": 175354.0}, {"date": "2026-01-21", "close": 406.16, "volume": 152364.0}, {"date": "2026-01-22", "close": 402.62, "volume": 162582.0}, {"date": "2026-01-23", "close": 391.91, "volume": 145795.0}, {"date": "2026-01-26", "close": 390.55, "volume": 160715.0}, {"date": "2026-01-27", "close": 396.96, "volume": 117064.0}, {"date": "2026-01-28", "close": 396.41, "volume": 154908.0}, {"date": "2026-01-29", "close": 363.16, "volume": 387762.0}, {"date": "2026-01-30", "close": 354.26, "volume": 538466.0}, {"date": "2026-02-02", "close": 351.89, "volume": 304530.0}, {"date": "2026-02-03", "close": 345.85, "volume": 252973.0}, {"date": "2026-02-04", "close": 357.84, "volume": 261879.0}, {"date": "2026-02-05", "close": 340.73, "volume": 205438.0}, {"date": "2026-02-06", "close": 346.28, "volume": 167265.0}, {"date": "2026-02-09", "close": 338.4, "volume": 179785.0}, {"date": "2026-02-10", "close": 334.61, "volume": 152747.0}, {"date": "2026-02-11", "close": 337.04, "volume": 273121.0}, {"date": "2026-02-12", "close": 336.01, "volume": 140826.0}, {"date": "2026-02-13", "close": 333.86, "volume": 122698.0}, {"date": "2026-02-17", "close": 330.32, "volume": 159340.0}, {"date": "2026-02-18", "close": 335.84, "volume": 180964.0}, {"date": "2026-02-19", "close": 331.97, "volume": 145594.0}, {"date": "2026-02-20", "close": 342.3, "volume": 229658.0}, {"date": "2026-02-23", "close": 332.92, "volume": 144492.0}, {"date": "2026-02-24", "close": 335.07, "volume": 114533.0}, {"date": "2026-02-25", "close": 335.3, "volume": 162918.0}, {"date": "2026-02-26", "close": 334.38, "volume": 153960.0}, {"date": "2026-02-27", "close": 325.74, "volume": 219745.0}, {"date": "2026-03-02", "close": 320.32, "volume": 131342.0}, {"date": "2026-03-03", "close": 322.48, "volume": 177417.0}, {"date": "2026-03-04", "close": 326.56, "volume": 137182.0}, {"date": "2026-03-05", "close": 324.19, "volume": 148930.0}, {"date": "2026-03-06", "close": 318.84, "volume": 158009.0}, {"date": "2026-03-09", "close": 318.07, "volume": 179512.0}, {"date": "2026-03-10", "close": 312.94, "volume": 179076.0}, {"date": "2026-03-11", "close": 312.83, "volume": 100070.0}, {"date": "2026-03-12", "close": 300.91, "volume": 160492.0}, {"date": "2026-03-13", "close": 299.9, "volume": 155030.0}, {"date": "2026-03-16", "close": 299.84, "volume": 174871.0}, {"date": "2026-03-17", "close": 297.42, "volume": 113598.0}, {"date": "2026-03-18", "close": 308.52, "volume": 269765.0}, {"date": "2026-03-19", "close": 316.3, "volume": 358764.0}, {"date": "2026-03-20", "close": 318.33, "volume": 764412.0}, {"date": "2026-03-23", "close": 322.22, "volume": 303784.0}, {"date": "2026-03-24", "close": 317.85, "volume": 205993.0}, {"date": "2026-03-25", "close": 326.86, "volume": 121101.0}, {"date": "2026-03-26", "close": 331.51, "volume": 141788.0}, {"date": "2026-03-27", "close": 325.18, "volume": 135219.0}, {"date": "2026-03-30", "close": 328.73, "volume": 176553.0}, {"date": "2026-03-31", "close": 330.63, "volume": 139291.0}, {"date": "2026-04-01", "close": 330.79, "volume": 138825.0}, {"date": "2026-04-02", "close": 329.45, "volume": 127726.0}, {"date": "2026-04-06", "close": 327.0, "volume": 138857.0}, {"date": "2026-04-07", "close": 323.96, "volume": 87460.0}, {"date": "2026-04-08", "close": 332.63, "volume": 133576.0}, {"date": "2026-04-09", "close": 338.11, "volume": 104238.0}, {"date": "2026-04-10", "close": 338.14, "volume": 64147.0}, {"date": "2026-04-13", "close": 338.02, "volume": 98188.0}, {"date": "2026-04-14", "close": 337.98, "volume": 68079.0}, {"date": "2026-04-15", "close": 332.73, "volume": 84155.0}, {"date": "2026-04-16", "close": 335.48, "volume": 94340.0}, {"date": "2026-04-17", "close": 349.94, "volume": 126083.0}, {"date": "2026-04-20", "close": 351.21, "volume": 80470.0}, {"date": "2026-04-21", "close": 344.69, "volume": 172711.0}, {"date": "2026-04-22", "close": 341.86, "volume": 113011.0}, {"date": "2026-04-23", "close": 339.78, "volume": 117345.0}, {"date": "2026-04-24", "close": 341.39, "volume": 98239.0}, {"date": "2026-04-27", "close": 339.52, "volume": 101760.0}, {"date": "2026-04-28", "close": 344.7, "volume": 146673.0}, {"date": "2026-04-29", "close": 349.21, "volume": 291889.0}, {"date": "2026-04-30", "close": 356.87, "volume": 305694.0}, {"date": "2026-05-01", "close": 353.67, "volume": 202374.0}, {"date": "2026-05-04", "close": 330.0, "volume": 253726.0}, {"date": "2026-05-05", "close": 341.35, "volume": 124704.0}, {"date": "2026-05-06", "close": 343.97, "volume": 122307.0}, {"date": "2026-05-07", "close": 350.16, "volume": 144846.0}, {"date": "2026-05-08", "close": 357.83, "volume": 155461.0}, {"date": "2026-05-11", "close": 348.6, "volume": 170853.0}, {"date": "2026-05-12", "close": 336.14, "volume": 118385.0}, {"date": "2026-05-13", "close": 327.78, "volume": 154967.0}, {"date": "2026-05-14", "close": 334.33, "volume": 138695.0}, {"date": "2026-05-15", "close": 313.62, "volume": 196684.0}, {"date": "2026-05-18", "close": 317.18, "volume": 159880.0}, {"date": "2026-05-19", "close": 305.47, "volume": 158553.0}, {"date": "2026-05-20", "close": 315.2, "volume": 131246.0}, {"date": "2026-05-21", "close": 320.11, "volume": 257919.0}, {"date": "2026-05-22", "close": 326.18, "volume": 147174.0}, {"date": "2026-05-26", "close": 329.63, "volume": 112339.0}, {"date": "2026-05-27", "close": 331.7, "volume": 254712.0}, {"date": "2026-05-28", "close": 326.44, "volume": 277938.0}, {"date": "2026-05-29", "close": 316.34, "volume": 182334.0}, {"date": "2026-06-01", "close": 311.51, "volume": 173880.0}, {"date": "2026-06-02", "close": 308.32, "volume": 164846.0}, {"date": "2026-06-03", "close": 305.75, "volume": 199930.0}, {"date": "2026-06-04", "close": 305.43, "volume": 145670.0}, {"date": "2026-06-05", "close": 311.0, "volume": 182609.0}, {"date": "2026-06-08", "close": 316.65, "volume": 191514.0}, {"date": "2026-06-09", "close": 328.29, "volume": 174211.0}, {"date": "2026-06-10", "close": 326.1, "volume": 163180.0}, {"date": "2026-06-11", "close": 324.91, "volume": 276980.0}, {"date": "2026-06-12", "close": 325.33, "volume": 120350.0}, {"date": "2026-06-15", "close": 325.74, "volume": 98635.0}, {"date": "2026-06-16", "close": 325.6, "volume": 92076.0}, {"date": "2026-06-17", "close": 305.07, "volume": 182651.0}, {"date": "2026-06-18", "close": 313.16, "volume": 203156.0}, {"date": "2026-06-22", "close": 315.25, "volume": 130631.0}, {"date": "2026-06-23", "close": 318.25, "volume": 264261.0}, {"date": "2026-06-24", "close": 317.51, "volume": 279179.0}, {"date": "2026-06-25", "close": 300.82, "volume": 354104.0}, {"date": "2026-06-26", "close": 301.74, "volume": 517066.0}, {"date": "2026-06-29", "close": 297.85, "volume": 310451.0}, {"date": "2026-06-30", "close": 291.17, "volume": 322839.0}, {"date": "2026-07-01", "close": 286.6, "volume": 176368.0}, {"date": "2026-07-02", "close": 288.39, "volume": 349734.0}, {"date": "2026-07-06", "close": 296.81, "volume": 172140.0}, {"date": "2026-07-07", "close": 296.47, "volume": 219611.0}, {"date": "2026-07-08", "close": 294.64, "volume": 122366.0}, {"date": "2026-07-09", "close": 302.96, "volume": 120778.0}, {"date": "2026-07-10", "close": 299.88, "volume": 108356.0}, {"date": "2026-07-13", "close": 295.66, "volume": 154621.0}, {"date": "2026-07-14", "close": 299.18, "volume": 100251.0}, {"date": "2026-07-15", "close": 319.4, "volume": 228809.0}, {"date": "2026-07-16", "close": 331.62, "volume": 224769.0}, {"date": "2026-07-17", "close": 326.06, "volume": 204631.0}, {"date": "2026-07-20", "close": 305.95, "volume": 132042.0}, {"date": "2026-07-21", "close": 311.62, "volume": 119619.0}, {"date": "2026-07-22", "close": 327.93, "volume": 262619.0}, {"date": "2026-07-23", "close": 326.68, "volume": 168924.0}, {"date": "2026-07-24", "close": 330.87, "volume": 129291.0}, {"date": "2026-07-27", "close": 337.43, "volume": 232249.0}, {"date": "2026-07-28", "close": 350.65, "volume": 181946.0}, {"date": "2026-07-29", "close": 357.97, "volume": 332518.0}, {"date": "2026-07-30", "close": 296.71, "volume": 378939.0}, {"date": "2026-07-31", "close": 286.77, "volume": 420093.0}, {"date": "2026-08-03", "close": 292.14, "volume": 300605.0}, {"date": "2026-08-04", "close": 285.88, "volume": 217798.0}, {"date": "2026-08-05", "close": 277.6, "volume": 155625.0}, {"date": "2026-08-06", "close": 270.82, "volume": 232769.0}, {"date": "2026-08-07", "close": 266.47, "volume": 187670.0}, {"date": "2026-08-10", "close": 265.12, "volume": 206272.0}, {"date": "2026-08-11", "close": 266.26, "volume": 121621.0}, {"date": "2026-08-12", "close": 266.11, "volume": 147974.0}, {"date": "2026-08-13", "close": 263.01, "volume": 154429.0}, {"date": "2026-08-14", "close": 263.95, "volume": 165231.0}, {"date": "2026-08-17", "close": 259.68, "volume": 366906.0}, {"date": "2026-08-18", "close": 250.01, "volume": 164310.0}, {"date": "2026-08-19", "close": 263.87, "volume": 196679.0}, {"date": "2026-08-20", "close": 263.82, "volume": 121949.0}, {"date": "2026-08-21", "close": 261.85, "volume": 232748.0}, {"date": "2026-08-24", "close": 259.38, "volume": 103134.0}, {"date": "2026-08-25", "close": 264.81, "volume": 131143.0}, {"date": "2026-08-26", "close": 262.63, "volume": 137509.0}, {"date": "2026-08-27", "close": 262.04, "volume": 102584.0}, {"date": "2026-08-28", "close": 263.95, "volume": 171818.0}, {"date": "2026-08-31", "close": 269.54, "volume": 195819.0}, {"date": "2026-09-01", "close": 269.5, "volume": 138817.0}, {"date": "2026-09-02", "close": 276.41, "volume": 344380.0}, {"date": "2026-09-03", "close": 284.33, "volume": 343796.0}, {"date": "2026-09-04", "close": 300.76, "volume": 486043.0}, {"date": "2026-09-08", "close": 281.6, "volume": 257960.0}, {"date": "2026-09-09", "close": 287.72, "volume": 274807.0}, {"date": "2026-09-10", "close": 281.84, "volume": 218068.0}, {"date": "2026-09-11", "close": 278.27, "volume": 121444.0}, {"date": "2026-09-14", "close": 284.01, "volume": 181707.0}, {"date": "2026-09-15", "close": 275.45, "volume": 153548.0}, {"date": "2026-09-16", "close": 262.22, "volume": 234953.0}, {"date": "2026-09-17", "close": 254.95, "volume": 340812.0}, {"date": "2026-09-18", "close": 246.42, "volume": 501156.0}, {"date": "2026-09-21", "close": 250.87, "volume": 214193.0}, {"date": "2026-09-22", "close": 253.75, "volume": 190438.0}, {"date": "2026-09-23", "close": 247.51, "volume": 187711.0}, {"date": "2026-09-24", "close": 247.79, "volume": 352589.0}, {"date": "2026-09-25", "close": 252.18, "volume": 261994.0}, {"date": "2026-09-28", "close": 242.23, "volume": 431052.0}, {"date": "2026-09-29", "close": 240.93, "volume": 380844.0}, {"date": "2026-09-30", "close": 240.44, "volume": 354512.0}, {"date": "2026-10-01", "close": 256.7, "volume": 320367.0}, {"date": "2026-10-02", "close": 249.84, "volume": 250663.0}, {"date": "2026-10-05", "close": 241.44, "volume": 302248.0}, {"date": "2026-10-06", "close": 236.96, "volume": 277945.0}, {"date": "2026-10-07", "close": 232.61, "volume": 283232.0}, {"date": "2026-10-08", "close": 236.61, "volume": 286250.0}, {"date": "2026-10-09", "close": 232.01, "volume": 394513.0}, {"date": "2026-10-12", "close": 229.64, "volume": 183353.0}, {"date": "2026-10-13", "close": 231.59, "volume": 170927.0}, {"date": "2026-10-14", "close": 228.37, "volume": 207028.0}, {"date": "2026-10-15", "close": 239.8, "volume": 204392.0}, {"date": "2026-10-16", "close": 242.22, "volume": 157354.0}, {"date": "2026-10-19", "close": 239.28, "volume": 155849.0}, {"date": "2026-10-20", "close": 243.02, "volume": 139364.0}, {"date": "2026-10-21", "close": 224.85, "volume": 217104.0}, {"date": "2026-10-22", "close": 242.79, "volume": 274411.0}, {"date": "2026-10-23", "close": 244.97, "volume": 266664.0}, {"date": "2026-10-26", "close": 243.88, "volume": 236328.0}], "refreshing": true}