{"ticker": "IT", "overview": {"cik": "749251", "ticker": "IT", "name": "GARTNER INC", "industry": "Services-Management Services", "country": "United States", "sic": "8741", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000303", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000299", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-417937", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000260", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008787", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000258", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000187", "price_sensitive": false}]}, "description": "GARTNER INC trades as IT on the NYSE and is registered in the United States, classified under Services-Management Services (SIC 8741). Privy Trades holds 39 insider filings for the company, in August 2026. Across those, 4 insiders disclosed 4 sales totalling $1.23M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1229797.226, "net": -1229797.226, "insiders": 4, "first_date": "2026-08-07", "last_date": "2026-08-27"}, "metrics": {"ticker": "IT", "has_prices": true, "as_of": "2026-08-07", "last": 185.6, "prev_close": 184.82, "change": 0.7800000000000011, "change_pct": 0.004220322475922526, "session_volume": 1194961.0, "vwap_5": 180.98175981986435, "vwap_20": 156.59260729079827, "vwap_60": 150.2630465537172, "vwap_250": 189.2358192259065, "high_52w": 254.59, "low_52w": 125.73, "avg_volume_20": 1520984.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000749251-26-000303", "src": "INSIDERS", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Gregory L. Arlington", "who_key": "Arlington Gregory L.", "role": "SVP, High Tech and Invest", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Insider files routine paperwork on IT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2160404/000074925126000303/0000749251-26-000303-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6702}, {"id": "0000749251-26-000299", "src": "INSIDERS", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Altaf Rupani", "who_key": "Rupani Altaf", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12438.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "C-suite exec files routine paperwork on IT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998915/000074925126000299/0000749251-26-000299-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0000749251-26-000268", "src": "INSIDERS", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Robin B. Kranich", "who_key": "Kranich Robin B", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5834.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Insider files routine paperwork on IT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1308381/000074925126000268/0000749251-26-000268-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "0000749251-26-000267", "src": "INSIDERS", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Eugene A. Hall", "who_key": "HALL EUGENE A", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5834.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "CEO files routine paperwork on IT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1198849/000074925126000267/0000749251-26-000267-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "0000749251-26-000266", "src": "INSIDERS", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Craig Safian", "who_key": "Safian Craig", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3387.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "CFO files routine paperwork on IT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610073/000074925126000266/0000749251-26-000266-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "0000749251-26-000265", "src": "INSIDERS", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Altaf Rupani", "who_key": "Rupani Altaf", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3575.7999999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "C-suite exec files routine paperwork on IT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998915/000074925126000265/0000749251-26-000265-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91662}, {"id": "0000749251-26-000260", "src": "INSIDERS", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Robin B. Kranich", "who_key": "Kranich Robin B", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 644127.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Insider offloads $644K of IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1308381/000074925126000260/0000749251-26-000260-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97422}, {"id": "13DG-0001167557-26-000187", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.24% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000187-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0001172661-26-003359", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Gartner Inc", "who_key": "GARTNER INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "GARTNER INC moves to a 8.34% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/749251/0001172661-26-003359-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "0000749251-26-000253", "src": "INSIDERS", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Yvonne Genovese", "who_key": "Genovese Yvonne", "role": "EVP, Bus. & Tech. Insights", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 229022.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Insider trims $229K of IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1843710/000074925126000253/0000749251-26-000253-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "0000749251-26-000251", "src": "INSIDERS", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Anne Sutherland Fuchs", "who_key": "FUCHS ANNE SUTHERLAND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 158500.236, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Boardroom sells $159K of IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1246335/000074925126000251/0000749251-26-000251-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "0000749251-26-000250", "src": "INSIDERS", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Claire Herkes", "who_key": "Herkes Claire", "role": "EVP, Conferences", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 198147.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Insider sells $198K of IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1843712/000074925126000250/0000749251-26-000250-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "13DG-0002012383-26-002578", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002578-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001017918-26-000047", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 10.49% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000047-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-31", "mins": 224142}, {"id": "13DG-0001167557-26-000097", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.06% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000097-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001017918-26-000034", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 7.82% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001172661-26-001863", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Gartner Inc", "who_key": "GARTNER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "GARTNER INC takes a 6.53% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/749251/0001172661-26-001863-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0001562230-26-000088", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Capital International Investors moves to a 2.9% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000088-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002100119-26-000517", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Gartner Inc", "who_key": "GARTNER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "GARTNER INC crosses 5% of IT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/749251/0002100119-26-000517-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0002100121-26-000384", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Gartner Inc", "who_key": "GARTNER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "GARTNER INC crosses 5% of IT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/749251/0002100121-26-000384-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "HOUSE-2026-20034500-T41", "src": "CONGRESS", "ticker": "IT", "cik": "", "company": "GARTNER INC", "company_raw": "n Street Trust > Bank of America\nGartner, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads IT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291822}, {"id": "HOUSE-2026-20034285-T62", "src": "CONGRESS", "ticker": "IT", "cik": "", "company": "GARTNER INC", "company_raw": "O: 150 Main Street Trust > Bank of America\nGartner, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys IT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337902}, {"id": "HOUSE-2025-20033446-T189", "src": "CONGRESS", "ticker": "IT", "cik": "", "company": "GARTNER INC", "company_raw": "w\nS O: Charles Schwab 401K > Schwab 893\nSP Gartner, Inc. Common Stock", "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": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells IT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529422}, {"id": "HOUSE-2025-20033446-T187", "src": "CONGRESS", "ticker": "IT", "cik": "", "company": "GARTNER INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Gartner, Inc. Common Stock", "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": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells IT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530862}, {"id": "HOUSE-2025-20033446-T188", "src": "CONGRESS", "ticker": "IT", "cik": "", "company": "GARTNER INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Gartner, Inc. Common Stock", "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": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds IT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530862}, {"id": "HOUSE-2025-20032129-T41", "src": "CONGRESS", "ticker": "IT", "cik": "", "company": "GARTNER INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Gartner, Inc. Common Stock", "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": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds IT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601422}, {"id": "HOUSE-2025-20030891-T260", "src": "CONGRESS", "ticker": "IT", "cik": "", "company": "GARTNER INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Gartner, Inc. Common Stock", "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": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells IT ($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": 674862}, {"id": "HOUSE-2025-20030891-T261", "src": "CONGRESS", "ticker": "IT", "cik": "", "company": "GARTNER INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Gartner, Inc. Common Stock", "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": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds IT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683502}, {"id": "HOUSE-2025-20032070-T80", "src": "CONGRESS", "ticker": "IT", "cik": "", "company": "GARTNER INC", "company_raw": "000\nF S: New\nS O: Fidelity Rollover IRA\nSP Gartner, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle sells IT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712302}, {"id": "HOUSE-2025-20030238-T19", "src": "CONGRESS", "ticker": "IT", "cik": "", "company": "GARTNER INC", "company_raw": "F S: New\nS O: JP Morgan Brokerage Account\nGartner, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells IT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826062}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000187", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.24% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000187-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0001172661-26-003359", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Gartner Inc", "who_key": "GARTNER INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "GARTNER INC moves to a 8.34% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/749251/0001172661-26-003359-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117582}, {"id": "13DG-0002012383-26-002578", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.5% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002578-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001017918-26-000047", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 10.49% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000047-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-31", "mins": 224142}, {"id": "13DG-0001167557-26-000097", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.06% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000097-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001017918-26-000034", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 7.82% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001172661-26-001863", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Gartner Inc", "who_key": "GARTNER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "GARTNER INC takes a 6.53% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/749251/0001172661-26-001863-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0001562230-26-000088", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "Capital International Investors moves to a 2.9% passive stake in IT", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000088-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002100119-26-000517", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Gartner Inc", "who_key": "GARTNER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "GARTNER INC crosses 5% of IT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/749251/0002100119-26-000517-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0002100121-26-000384", "src": "13DG", "ticker": "IT", "cik": "749251", "company": "GARTNER INC", "company_raw": "GARTNER INC", "who": "Gartner Inc", "who_key": "GARTNER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Services", "country": "United States", "headline": "GARTNER INC crosses 5% of IT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/749251/0002100121-26-000384-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}], "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": "Gartner, Inc. Common Stock", "new_value": "GARTNER INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000749251", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000749251", "applied": 1, "detected_at": "2026-10-25T10:20:40.396524"}]}, "key_people": [{"who": "Robin B. Kranich", "who_key": "Kranich Robin B", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 644127.0, "net": -644127.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 644127.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1308381/000074925126000260/0000749251-26-000260-index.htm"}], "latest": {"action": "SELL", "amount": 644127.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1308381/000074925126000260/0000749251-26-000260-index.htm"}}, {"who": "Yvonne Genovese", "who_key": "Genovese Yvonne", "role": "EVP, Bus. & Tech. Insights", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 229022.3, "net": -229022.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 229022.3, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843710/000074925126000253/0000749251-26-000253-index.htm"}], "latest": {"action": "SELL", "amount": 229022.3, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843710/000074925126000253/0000749251-26-000253-index.htm"}}, {"who": "Claire Herkes", "who_key": "Herkes Claire", "role": "EVP, Conferences", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 198147.69, "net": -198147.69, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 198147.69, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843712/000074925126000250/0000749251-26-000250-index.htm"}], "latest": {"action": "SELL", "amount": 198147.69, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1843712/000074925126000250/0000749251-26-000250-index.htm"}}, {"who": "Anne Sutherland Fuchs", "who_key": "FUCHS ANNE SUTHERLAND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 158500.236, "net": -158500.236, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158500.236, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1246335/000074925126000251/0000749251-26-000251-index.htm"}], "latest": {"action": "SELL", "amount": 158500.236, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1246335/000074925126000251/0000749251-26-000251-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [{"date": "2026-08-07", "net": -356647.926}, {"date": "2026-08-10", "net": -229022.3}, {"date": "2026-08-27", "net": -644127.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000303", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000299", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-417937", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000266", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000260", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008787", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000749251-26-000258", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000187", "price_sensitive": false}], "performance": {"ticker": "IT", "has_prices": true, "summary": {"n": 7, "avg": -0.3076622780894844, "win_rate": 0.14285714285714285, "best": 0.11311023149814073, "worst": -0.64187168355041, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 166.74, "return": 0.11311023149814073}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 248.4, "return": -0.2528180354267311}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 241.12, "return": -0.23025879230258797}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 363.58, "return": -0.48952087573573905}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 518.25, "return": -0.64187168355041}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 253.47, "return": -0.26776344340553127}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 301.55, "return": -0.3845133477035318}]}, "price_series": [{"date": "2016-08-08", "close": 94.24, "volume": 378603.0}, {"date": "2016-08-09", "close": 94.25, "volume": 250064.0}, {"date": "2016-08-10", "close": 94.48, "volume": 227087.0}, {"date": "2016-08-11", "close": 94.47, "volume": 388905.0}, {"date": "2016-08-12", "close": 93.32, "volume": 195196.0}, {"date": "2016-08-15", "close": 93.32, "volume": 239460.0}, {"date": "2016-08-16", "close": 91.72, "volume": 245403.0}, {"date": "2016-08-17", "close": 90.95, "volume": 692527.0}, {"date": "2016-08-18", "close": 90.99, "volume": 328981.0}, {"date": "2016-08-19", "close": 91.22, "volume": 404319.0}, {"date": "2016-08-22", "close": 90.99, "volume": 417897.0}, {"date": "2016-08-23", "close": 90.91, "volume": 248617.0}, {"date": "2016-08-24", "close": 90.11, "volume": 400678.0}, {"date": "2016-08-25", "close": 90.82, "volume": 453490.0}, {"date": "2016-08-26", "close": 90.98, "volume": 354123.0}, {"date": "2016-08-29", "close": 91.75, "volume": 353472.0}, {"date": "2016-08-30", "close": 91.96, "volume": 339892.0}, {"date": "2016-08-31", "close": 91.0, "volume": 363536.0}, {"date": "2016-09-01", "close": 90.79, "volume": 272665.0}, {"date": "2016-09-02", "close": 91.43, "volume": 321934.0}, {"date": "2016-09-06", "close": 91.34, "volume": 259422.0}, {"date": "2016-09-07", "close": 91.33, "volume": 302515.0}, {"date": "2016-09-08", "close": 90.19, "volume": 211061.0}, {"date": "2016-09-09", "close": 88.68, "volume": 432185.0}, {"date": "2016-09-12", "close": 89.8, "volume": 275186.0}, {"date": "2016-09-13", "close": 89.19, "volume": 517429.0}, {"date": "2016-09-14", "close": 88.67, "volume": 363906.0}, {"date": "2016-09-15", "close": 90.33, "volume": 343601.0}, {"date": "2016-09-16", "close": 89.69, "volume": 474845.0}, {"date": "2016-09-19", "close": 89.43, "volume": 213648.0}, {"date": "2016-09-20", "close": 88.89, "volume": 172441.0}, {"date": "2016-09-21", "close": 89.59, "volume": 254030.0}, {"date": "2016-09-22", "close": 90.51, "volume": 278846.0}, {"date": "2016-09-23", "close": 90.05, "volume": 188190.0}, {"date": "2016-09-26", "close": 89.64, "volume": 294202.0}, {"date": "2016-09-27", "close": 89.35, "volume": 255854.0}, {"date": "2016-09-28", "close": 89.44, "volume": 472512.0}, {"date": "2016-09-29", "close": 88.1, "volume": 189146.0}, {"date": "2016-09-30", "close": 88.45, "volume": 439031.0}, {"date": "2016-10-03", "close": 88.66, "volume": 239749.0}, {"date": "2016-10-04", "close": 88.1, "volume": 254484.0}, {"date": "2016-10-05", "close": 88.28, "volume": 330494.0}, {"date": "2016-10-06", "close": 88.21, "volume": 179172.0}, {"date": "2016-10-07", "close": 87.6, "volume": 359928.0}, {"date": "2016-10-10", "close": 88.28, "volume": 114344.0}, {"date": "2016-10-11", "close": 87.45, "volume": 215999.0}, {"date": "2016-10-12", "close": 88.8, "volume": 256402.0}, {"date": "2016-10-13", "close": 88.3, "volume": 293950.0}, {"date": "2016-10-14", "close": 87.91, "volume": 224390.0}, {"date": "2016-10-17", "close": 87.46, "volume": 219761.0}, {"date": "2016-10-18", "close": 88.13, "volume": 122569.0}, {"date": "2016-10-19", "close": 87.96, "volume": 150022.0}, {"date": "2016-10-20", "close": 87.26, "volume": 150597.0}, {"date": "2016-10-21", "close": 87.76, "volume": 207554.0}, {"date": "2016-10-24", "close": 88.36, "volume": 161520.0}, {"date": "2016-10-25", "close": 86.22, "volume": 278062.0}, {"date": "2016-10-26", "close": 85.54, "volume": 242472.0}, {"date": "2016-10-27", "close": 85.17, "volume": 588845.0}, {"date": "2016-10-28", "close": 85.18, "volume": 272598.0}, {"date": "2016-10-31", "close": 86.04, "volume": 363845.0}, {"date": "2016-11-01", "close": 86.1, "volume": 313117.0}, {"date": "2016-11-02", "close": 86.21, "volume": 488170.0}, {"date": "2016-11-03", "close": 94.04, "volume": 1081416.0}, {"date": "2016-11-04", "close": 93.39, "volume": 825412.0}, {"date": "2016-11-07", "close": 95.11, "volume": 415029.0}, {"date": "2016-11-08", "close": 97.82, "volume": 710385.0}, {"date": "2016-11-09", "close": 100.38, "volume": 757255.0}, {"date": "2016-11-10", "close": 100.41, "volume": 583808.0}, {"date": "2016-11-11", "close": 101.08, "volume": 360587.0}, {"date": "2016-11-14", "close": 101.56, "volume": 456284.0}, {"date": "2016-11-15", "close": 101.65, "volume": 380302.0}, {"date": "2016-11-16", "close": 102.6, "volume": 315582.0}, {"date": "2016-11-17", "close": 104.54, "volume": 476752.0}, {"date": "2016-11-18", "close": 103.26, "volume": 287652.0}, {"date": "2016-11-21", "close": 103.97, "volume": 467150.0}, {"date": "2016-11-22", "close": 104.06, "volume": 285830.0}, {"date": "2016-11-23", "close": 103.61, "volume": 220435.0}, {"date": "2016-11-25", "close": 103.67, "volume": 99731.0}, {"date": "2016-11-28", "close": 103.38, "volume": 244730.0}, {"date": "2016-11-29", "close": 104.08, "volume": 324251.0}, {"date": "2016-11-30", "close": 102.82, "volume": 488333.0}, {"date": "2016-12-01", "close": 100.97, "volume": 603764.0}, {"date": "2016-12-02", "close": 100.08, "volume": 336469.0}, {"date": "2016-12-05", "close": 100.69, "volume": 374822.0}, {"date": "2016-12-06", "close": 101.56, "volume": 280932.0}, {"date": "2016-12-07", "close": 103.59, "volume": 315927.0}, {"date": "2016-12-08", "close": 104.93, "volume": 344991.0}, {"date": "2016-12-09", "close": 104.3, "volume": 415492.0}, {"date": "2016-12-12", "close": 102.88, "volume": 188845.0}, {"date": "2016-12-13", "close": 103.93, "volume": 273306.0}, {"date": "2016-12-14", "close": 103.12, "volume": 226487.0}, {"date": "2016-12-15", "close": 103.53, "volume": 169534.0}, {"date": "2016-12-16", "close": 103.5, "volume": 677400.0}, {"date": "2016-12-19", "close": 104.39, "volume": 236175.0}, {"date": "2016-12-20", "close": 103.67, "volume": 339632.0}, {"date": "2016-12-21", "close": 104.19, "volume": 211798.0}, {"date": "2016-12-22", "close": 103.29, "volume": 246791.0}, {"date": "2016-12-23", "close": 102.75, "volume": 164299.0}, {"date": "2016-12-27", "close": 102.37, "volume": 184898.0}, {"date": "2016-12-28", "close": 101.47, "volume": 362518.0}, {"date": "2016-12-29", "close": 101.38, "volume": 397505.0}, {"date": "2016-12-30", "close": 101.07, "volume": 448132.0}, {"date": "2017-01-03", "close": 99.86, "volume": 564232.0}, {"date": "2017-01-04", "close": 101.79, "volume": 495957.0}, {"date": "2017-01-05", "close": 90.56, "volume": 5624526.0}, {"date": "2017-01-06", "close": 95.68, "volume": 3067468.0}, {"date": "2017-01-09", "close": 95.82, "volume": 1369281.0}, {"date": "2017-01-10", "close": 97.62, "volume": 1655669.0}, {"date": "2017-01-11", "close": 98.96, "volume": 1159359.0}, {"date": "2017-01-12", "close": 99.84, "volume": 926246.0}, {"date": "2017-01-13", "close": 101.94, "volume": 986046.0}, {"date": "2017-01-17", "close": 99.41, "volume": 911264.0}, {"date": "2017-01-18", "close": 99.68, "volume": 674200.0}, {"date": "2017-01-19", "close": 99.01, "volume": 384091.0}, {"date": "2017-01-20", "close": 99.44, "volume": 353329.0}, {"date": "2017-01-23", "close": 100.37, "volume": 491317.0}, {"date": "2017-01-24", "close": 100.95, "volume": 350337.0}, {"date": "2017-01-25", "close": 101.18, "volume": 321781.0}, {"date": "2017-01-26", "close": 101.52, "volume": 522285.0}, {"date": "2017-01-27", "close": 100.56, "volume": 451865.0}, {"date": "2017-01-30", "close": 99.82, "volume": 601717.0}, {"date": "2017-01-31", "close": 99.36, "volume": 1220434.0}, {"date": "2017-02-01", "close": 98.81, "volume": 639755.0}, {"date": "2017-02-02", "close": 99.15, "volume": 1661076.0}, {"date": "2017-02-03", "close": 99.6, "volume": 567198.0}, {"date": "2017-02-06", "close": 99.07, "volume": 480147.0}, {"date": "2017-02-07", "close": 98.68, "volume": 493284.0}, {"date": "2017-02-08", "close": 98.85, "volume": 367921.0}, {"date": "2017-02-09", "close": 100.27, "volume": 325245.0}, {"date": "2017-02-10", "close": 101.02, "volume": 314364.0}, {"date": "2017-02-13", "close": 101.42, "volume": 384254.0}, {"date": "2017-02-14", "close": 101.25, "volume": 394785.0}, {"date": "2017-02-15", "close": 102.84, "volume": 652859.0}, {"date": "2017-02-16", "close": 103.43, "volume": 1070976.0}, {"date": "2017-02-17", "close": 103.13, "volume": 796878.0}, {"date": "2017-02-21", "close": 103.38, "volume": 376348.0}, {"date": "2017-02-22", "close": 102.46, "volume": 439081.0}, {"date": "2017-02-23", "close": 102.54, "volume": 309198.0}, {"date": "2017-02-24", "close": 103.71, "volume": 328004.0}, {"date": "2017-02-27", "close": 104.55, "volume": 380417.0}, {"date": "2017-02-28", "close": 103.21, "volume": 457095.0}, {"date": "2017-03-01", "close": 104.2, "volume": 555517.0}, {"date": "2017-03-02", "close": 104.04, "volume": 456696.0}, {"date": "2017-03-03", "close": 103.41, "volume": 364239.0}, {"date": "2017-03-06", "close": 103.11, "volume": 352361.0}, {"date": "2017-03-07", "close": 103.46, "volume": 519201.0}, {"date": "2017-03-08", "close": 104.3, "volume": 385877.0}, {"date": "2017-03-09", "close": 104.58, "volume": 383810.0}, {"date": "2017-03-10", "close": 105.95, "volume": 520010.0}, {"date": "2017-03-13", "close": 109.18, "volume": 900382.0}, {"date": "2017-03-14", "close": 109.07, "volume": 588885.0}, {"date": "2017-03-15", "close": 111.93, "volume": 1031383.0}, {"date": "2017-03-16", "close": 111.49, "volume": 569777.0}, {"date": "2017-03-17", "close": 111.47, "volume": 702980.0}, {"date": "2017-03-20", "close": 111.33, "volume": 337910.0}, {"date": "2017-03-21", "close": 109.11, "volume": 568397.0}, {"date": "2017-03-22", "close": 110.44, "volume": 483892.0}, {"date": "2017-03-23", "close": 108.96, "volume": 520396.0}, {"date": "2017-03-24", "close": 109.06, "volume": 356219.0}, {"date": "2017-03-27", "close": 109.38, "volume": 477524.0}, {"date": "2017-03-28", "close": 109.61, "volume": 518038.0}, {"date": "2017-03-29", "close": 108.6, "volume": 512902.0}, {"date": "2017-03-30", "close": 108.75, "volume": 1271793.0}, {"date": "2017-03-31", "close": 107.99, "volume": 1093626.0}, {"date": "2017-04-03", "close": 108.95, "volume": 1520760.0}, {"date": "2017-04-04", "close": 108.7, "volume": 19351880.0}, {"date": "2017-04-05", "close": 109.23, "volume": 970044.0}, {"date": "2017-04-06", "close": 110.47, "volume": 925304.0}, {"date": "2017-04-07", "close": 110.08, "volume": 779019.0}, {"date": "2017-04-10", "close": 109.79, "volume": 499465.0}, {"date": "2017-04-11", "close": 109.7, "volume": 824800.0}, {"date": "2017-04-12", "close": 109.23, "volume": 824560.0}, {"date": "2017-04-13", "close": 108.93, "volume": 514818.0}, {"date": "2017-04-17", "close": 110.84, "volume": 732363.0}, {"date": "2017-04-18", "close": 110.48, "volume": 520858.0}, {"date": "2017-04-19", "close": 112.07, "volume": 659204.0}, {"date": "2017-04-20", "close": 112.96, "volume": 522860.0}, {"date": "2017-04-21", "close": 112.58, "volume": 395655.0}, {"date": "2017-04-24", "close": 113.42, "volume": 393779.0}, {"date": "2017-04-25", "close": 113.21, "volume": 494300.0}, {"date": "2017-04-26", "close": 113.87, "volume": 475574.0}, {"date": "2017-04-27", "close": 113.99, "volume": 571393.0}, {"date": "2017-04-28", "close": 114.09, "volume": 453570.0}, {"date": "2017-05-01", "close": 114.3, "volume": 470888.0}, {"date": "2017-05-02", "close": 114.33, "volume": 492631.0}, {"date": "2017-05-03", "close": 113.44, "volume": 749588.0}, {"date": "2017-05-04", "close": 112.92, "volume": 930902.0}, {"date": "2017-05-05", "close": 113.22, "volume": 1208132.0}, {"date": "2017-05-08", "close": 113.32, "volume": 634550.0}, {"date": "2017-05-09", "close": 113.69, "volume": 670208.0}, {"date": "2017-05-10", "close": 113.1, "volume": 496582.0}, {"date": "2017-05-11", "close": 112.66, "volume": 532348.0}, {"date": "2017-05-12", "close": 113.25, "volume": 337265.0}, {"date": "2017-05-15", "close": 114.01, "volume": 405867.0}, {"date": "2017-05-16", "close": 113.83, "volume": 434688.0}, {"date": "2017-05-17", "close": 111.31, "volume": 438617.0}, {"date": "2017-05-18", "close": 112.41, "volume": 495415.0}, {"date": "2017-05-19", "close": 113.41, "volume": 499308.0}, {"date": "2017-05-22", "close": 113.84, "volume": 466725.0}, {"date": "2017-05-23", "close": 113.63, "volume": 459324.0}, {"date": "2017-05-24", "close": 116.11, "volume": 599903.0}, {"date": "2017-05-25", "close": 117.88, "volume": 529381.0}, {"date": "2017-05-26", "close": 117.72, "volume": 517333.0}, {"date": "2017-05-30", "close": 118.48, "volume": 585880.0}, {"date": "2017-05-31", "close": 119.6, "volume": 1442995.0}, {"date": "2017-06-01", "close": 120.57, "volume": 597793.0}, {"date": "2017-06-02", "close": 120.87, "volume": 515879.0}, {"date": "2017-06-05", "close": 120.58, "volume": 335116.0}, {"date": "2017-06-06", "close": 120.28, "volume": 434990.0}, {"date": "2017-06-07", "close": 119.71, "volume": 380170.0}, {"date": "2017-06-08", "close": 120.35, "volume": 269365.0}, {"date": "2017-06-09", "close": 118.71, "volume": 368769.0}, {"date": "2017-06-12", "close": 119.44, "volume": 352212.0}, {"date": "2017-06-13", "close": 120.77, "volume": 274071.0}, {"date": "2017-06-14", "close": 121.72, "volume": 428984.0}, {"date": "2017-06-15", "close": 122.65, "volume": 315959.0}, {"date": "2017-06-16", "close": 122.31, "volume": 589760.0}, {"date": "2017-06-19", "close": 123.69, "volume": 329109.0}, {"date": "2017-06-20", "close": 122.99, "volume": 315391.0}, {"date": "2017-06-21", "close": 123.22, "volume": 283296.0}, {"date": "2017-06-22", "close": 123.0, "volume": 194610.0}, {"date": "2017-06-23", "close": 123.98, "volume": 553167.0}, {"date": "2017-06-26", "close": 123.59, "volume": 415543.0}, {"date": "2017-06-27", "close": 122.88, "volume": 569120.0}, {"date": "2017-06-28", "close": 124.61, "volume": 398162.0}, {"date": "2017-06-29", "close": 123.56, "volume": 400406.0}, {"date": "2017-06-30", "close": 123.51, "volume": 726716.0}, {"date": "2017-07-03", "close": 124.1, "volume": 278269.0}, {"date": "2017-07-05", "close": 125.2, "volume": 413449.0}, {"date": "2017-07-06", "close": 124.36, "volume": 356580.0}, {"date": "2017-07-07", "close": 125.37, "volume": 526879.0}, {"date": "2017-07-10", "close": 126.22, "volume": 333291.0}, {"date": "2017-07-11", "close": 126.08, "volume": 336937.0}, {"date": "2017-07-12", "close": 127.0, "volume": 284797.0}, {"date": "2017-07-13", "close": 126.16, "volume": 331183.0}, {"date": "2017-07-14", "close": 126.83, "volume": 213359.0}, {"date": "2017-07-17", "close": 126.85, "volume": 195425.0}, {"date": "2017-07-18", "close": 127.15, "volume": 398131.0}, {"date": "2017-07-19", "close": 128.85, "volume": 536257.0}, {"date": "2017-07-20", "close": 127.44, "volume": 488455.0}, {"date": "2017-07-21", "close": 128.26, "volume": 655078.0}, {"date": "2017-07-24", "close": 128.46, "volume": 437787.0}, {"date": "2017-07-25", "close": 128.47, "volume": 273014.0}, {"date": "2017-07-26", "close": 129.53, "volume": 212099.0}, {"date": "2017-07-27", "close": 128.23, "volume": 333945.0}, {"date": "2017-07-28", "close": 128.03, "volume": 362445.0}, {"date": "2017-07-31", "close": 128.32, "volume": 413088.0}, {"date": "2017-08-01", "close": 128.22, "volume": 827099.0}, {"date": "2017-08-02", "close": 126.81, "volume": 414397.0}, {"date": "2017-08-03", "close": 127.56, "volume": 472071.0}, {"date": "2017-08-04", "close": 126.94, "volume": 466410.0}, {"date": "2017-08-07", "close": 126.25, "volume": 748065.0}, {"date": "2017-08-08", "close": 122.3, "volume": 1911501.0}, {"date": "2017-08-09", "close": 120.1, "volume": 1085760.0}, {"date": "2017-08-10", "close": 117.11, "volume": 987479.0}, {"date": "2017-08-11", "close": 116.92, "volume": 952441.0}, {"date": "2017-08-14", "close": 117.82, "volume": 492978.0}, {"date": "2017-08-15", "close": 117.18, "volume": 440783.0}, {"date": "2017-08-16", "close": 119.08, "volume": 691951.0}, {"date": "2017-08-17", "close": 120.32, "volume": 1010685.0}, {"date": "2017-08-18", "close": 119.51, "volume": 746181.0}, {"date": "2017-08-21", "close": 118.75, "volume": 437725.0}, {"date": "2017-08-22", "close": 119.27, "volume": 460089.0}, {"date": "2017-08-23", "close": 118.72, "volume": 399175.0}, {"date": "2017-08-24", "close": 118.74, "volume": 374967.0}, {"date": "2017-08-25", "close": 118.75, "volume": 356533.0}, {"date": "2017-08-28", "close": 118.84, "volume": 344512.0}, {"date": "2017-08-29", "close": 118.08, "volume": 498665.0}, {"date": "2017-08-30", "close": 120.29, "volume": 487555.0}, {"date": "2017-08-31", "close": 120.59, "volume": 546032.0}, {"date": "2017-09-01", "close": 120.79, "volume": 439045.0}, {"date": "2017-09-05", "close": 120.22, "volume": 596575.0}, {"date": "2017-09-06", "close": 121.34, "volume": 447191.0}, {"date": "2017-09-07", "close": 122.59, "volume": 598350.0}, {"date": "2017-09-08", "close": 124.37, "volume": 707806.0}, {"date": "2017-09-11", "close": 125.4, "volume": 648110.0}, {"date": "2017-09-12", "close": 126.01, "volume": 410543.0}, {"date": "2017-09-13", "close": 125.79, "volume": 347286.0}, {"date": "2017-09-14", "close": 122.24, "volume": 841123.0}, {"date": "2017-09-15", "close": 121.26, "volume": 1482496.0}, {"date": "2017-09-18", "close": 122.63, "volume": 382944.0}, {"date": "2017-09-19", "close": 123.44, "volume": 516212.0}, {"date": "2017-09-20", "close": 124.42, "volume": 470495.0}, {"date": "2017-09-21", "close": 123.38, "volume": 377793.0}, {"date": "2017-09-22", "close": 124.18, "volume": 334210.0}, {"date": "2017-09-25", "close": 123.7, "volume": 374306.0}, {"date": "2017-09-26", "close": 124.1, "volume": 351978.0}, {"date": "2017-09-27", "close": 123.37, "volume": 396119.0}, {"date": "2017-09-28", "close": 123.37, "volume": 232369.0}, {"date": "2017-09-29", "close": 124.41, "volume": 523989.0}, {"date": "2017-10-02", "close": 124.57, "volume": 557678.0}, {"date": "2017-10-03", "close": 124.56, "volume": 417190.0}, {"date": "2017-10-04", "close": 122.92, "volume": 481385.0}, {"date": "2017-10-05", "close": 122.75, "volume": 474681.0}, {"date": "2017-10-06", "close": 122.39, "volume": 1078387.0}, {"date": "2017-10-09", "close": 123.49, "volume": 803938.0}, {"date": "2017-10-10", "close": 123.75, "volume": 381608.0}, {"date": "2017-10-11", "close": 123.99, "volume": 445433.0}, {"date": "2017-10-12", "close": 123.58, "volume": 460180.0}, {"date": "2017-10-13", "close": 124.24, "volume": 381642.0}, {"date": "2017-10-16", "close": 123.95, "volume": 685680.0}, {"date": "2017-10-17", "close": 122.18, "volume": 675410.0}, {"date": "2017-10-18", "close": 122.27, "volume": 347087.0}, {"date": "2017-10-19", "close": 123.24, "volume": 394669.0}, {"date": "2017-10-20", "close": 125.28, "volume": 413753.0}, {"date": "2017-10-23", "close": 124.78, "volume": 325348.0}, {"date": "2017-10-24", "close": 123.02, "volume": 1019786.0}, {"date": "2017-10-25", "close": 124.07, "volume": 1103955.0}, {"date": "2017-10-26", "close": 124.75, "volume": 561965.0}, {"date": "2017-10-27", "close": 125.15, "volume": 477009.0}, {"date": "2017-10-30", "close": 124.38, "volume": 629142.0}, {"date": "2017-10-31", "close": 125.31, "volume": 623963.0}, {"date": "2017-11-01", "close": 125.6, "volume": 705873.0}, {"date": "2017-11-02", "close": 120.34, "volume": 1639448.0}, {"date": "2017-11-03", "close": 118.66, "volume": 836664.0}, {"date": "2017-11-06", "close": 118.55, "volume": 584237.0}, {"date": "2017-11-07", "close": 117.75, "volume": 532972.0}, {"date": "2017-11-08", "close": 118.81, "volume": 516408.0}, {"date": "2017-11-09", "close": 117.34, "volume": 486395.0}, {"date": "2017-11-10", "close": 117.48, "volume": 493777.0}, {"date": "2017-11-13", "close": 116.32, "volume": 420901.0}, {"date": "2017-11-14", "close": 117.64, "volume": 455878.0}, {"date": "2017-11-15", "close": 117.3, "volume": 457792.0}, {"date": "2017-11-16", "close": 118.97, "volume": 580625.0}, {"date": "2017-11-17", "close": 116.9, "volume": 587831.0}, {"date": "2017-11-20", "close": 116.62, "volume": 331987.0}, {"date": "2017-11-21", "close": 117.19, "volume": 461091.0}, {"date": "2017-11-22", "close": 115.99, "volume": 603822.0}, {"date": "2017-11-24", "close": 116.39, "volume": 272928.0}, {"date": "2017-11-27", "close": 118.32, "volume": 532303.0}, {"date": "2017-11-28", "close": 119.49, "volume": 310089.0}, {"date": "2017-11-29", "close": 119.31, "volume": 649627.0}, {"date": "2017-11-30", "close": 120.89, "volume": 728402.0}, {"date": "2017-12-01", "close": 119.95, "volume": 606470.0}, {"date": "2017-12-04", "close": 121.25, "volume": 719768.0}, {"date": "2017-12-05", "close": 121.52, "volume": 556148.0}, {"date": "2017-12-06", "close": 119.48, "volume": 717465.0}, {"date": "2017-12-07", "close": 120.23, "volume": 679583.0}, {"date": "2017-12-08", "close": 120.71, "volume": 505943.0}, {"date": "2017-12-11", "close": 120.01, "volume": 358224.0}, {"date": "2017-12-12", "close": 120.65, "volume": 328350.0}, {"date": "2017-12-13", "close": 121.33, "volume": 334100.0}, {"date": "2017-12-14", "close": 120.05, "volume": 280139.0}, {"date": "2017-12-15", "close": 122.51, "volume": 633431.0}, {"date": "2017-12-18", "close": 124.43, "volume": 493282.0}, {"date": "2017-12-19", "close": 123.45, "volume": 330389.0}, {"date": "2017-12-20", "close": 123.66, "volume": 369741.0}, {"date": "2017-12-21", "close": 123.02, "volume": 311849.0}, {"date": "2017-12-22", "close": 123.59, "volume": 244282.0}, {"date": "2017-12-26", "close": 123.09, "volume": 468904.0}, {"date": "2017-12-27", "close": 123.97, "volume": 259094.0}, {"date": "2017-12-28", "close": 123.89, "volume": 362865.0}, {"date": "2017-12-29", "close": 123.15, "volume": 381010.0}, {"date": "2018-01-02", "close": 124.85, "volume": 523910.0}, {"date": "2018-01-03", "close": 125.19, "volume": 464511.0}, {"date": "2018-01-04", "close": 127.3, "volume": 828488.0}, {"date": "2018-01-05", "close": 129.34, "volume": 437902.0}, {"date": "2018-01-08", "close": 130.31, "volume": 524430.0}, {"date": "2018-01-09", "close": 128.95, "volume": 335732.0}, {"date": "2018-01-10", "close": 128.16, "volume": 289360.0}, {"date": "2018-01-11", "close": 129.61, "volume": 209419.0}, {"date": "2018-01-12", "close": 130.13, "volume": 244883.0}, {"date": "2018-01-16", "close": 130.04, "volume": 396593.0}, {"date": "2018-01-17", "close": 132.13, "volume": 490579.0}, {"date": "2018-01-18", "close": 134.0, "volume": 712024.0}, {"date": "2018-01-19", "close": 137.35, "volume": 762846.0}, {"date": "2018-01-22", "close": 138.45, "volume": 607089.0}, {"date": "2018-01-23", "close": 139.21, "volume": 386070.0}, {"date": "2018-01-24", "close": 140.19, "volume": 637154.0}, {"date": "2018-01-25", "close": 140.12, "volume": 269990.0}, {"date": "2018-01-26", "close": 142.14, "volume": 368381.0}, {"date": "2018-01-29", "close": 139.67, "volume": 531674.0}, {"date": "2018-01-30", "close": 139.04, "volume": 390003.0}, {"date": "2018-01-31", "close": 138.74, "volume": 520274.0}, {"date": "2018-02-01", "close": 138.83, "volume": 596386.0}, {"date": "2018-02-02", "close": 135.19, "volume": 521222.0}, {"date": "2018-02-05", "close": 128.25, "volume": 887343.0}, {"date": "2018-02-06", "close": 124.02, "volume": 2662691.0}, {"date": "2018-02-07", "close": 119.45, "volume": 1640484.0}, {"date": "2018-02-08", "close": 114.26, "volume": 1122660.0}, {"date": "2018-02-09", "close": 115.49, "volume": 1656410.0}, {"date": "2018-02-12", "close": 118.24, "volume": 854227.0}, {"date": "2018-02-13", "close": 118.85, "volume": 636508.0}, {"date": "2018-02-14", "close": 120.46, "volume": 972906.0}, {"date": "2018-02-15", "close": 117.93, "volume": 1285409.0}, {"date": "2018-02-16", "close": 118.04, "volume": 749386.0}, {"date": "2018-02-20", "close": 115.97, "volume": 740822.0}, {"date": "2018-02-21", "close": 114.1, "volume": 1008854.0}, {"date": "2018-02-22", "close": 115.54, "volume": 693472.0}, {"date": "2018-02-23", "close": 116.99, "volume": 558207.0}, {"date": "2018-02-26", "close": 117.96, "volume": 800503.0}, {"date": "2018-02-27", "close": 115.93, "volume": 509059.0}, {"date": "2018-02-28", "close": 113.41, "volume": 943418.0}, {"date": "2018-03-01", "close": 113.77, "volume": 1321276.0}, {"date": "2018-03-02", "close": 116.65, "volume": 1124140.0}, {"date": "2018-03-05", "close": 119.38, "volume": 1152255.0}, {"date": "2018-03-06", "close": 120.96, "volume": 1034383.0}, {"date": "2018-03-07", "close": 122.96, "volume": 950800.0}, {"date": "2018-03-08", "close": 120.55, "volume": 577938.0}, {"date": "2018-03-09", "close": 122.81, "volume": 607687.0}, {"date": "2018-03-12", "close": 124.08, "volume": 575471.0}, {"date": "2018-03-13", "close": 124.33, "volume": 636756.0}, {"date": "2018-03-14", "close": 123.21, "volume": 705475.0}, {"date": "2018-03-15", "close": 123.15, "volume": 518333.0}, {"date": "2018-03-16", "close": 124.02, "volume": 700557.0}, {"date": "2018-03-19", "close": 123.4, "volume": 623268.0}, {"date": "2018-03-20", "close": 124.17, "volume": 836465.0}, {"date": "2018-03-21", "close": 122.85, "volume": 546654.0}, {"date": "2018-03-22", "close": 119.42, "volume": 768104.0}, {"date": "2018-03-23", "close": 117.69, "volume": 959522.0}, {"date": "2018-03-26", "close": 119.55, "volume": 876171.0}, {"date": "2018-03-27", "close": 117.61, "volume": 664524.0}, {"date": "2018-03-28", "close": 116.81, "volume": 745995.0}, {"date": "2018-03-29", "close": 117.62, "volume": 934564.0}, {"date": "2018-04-02", "close": 116.06, "volume": 639976.0}, {"date": "2018-04-03", "close": 116.79, "volume": 675239.0}, {"date": "2018-04-04", "close": 117.97, "volume": 628186.0}, {"date": "2018-04-05", "close": 118.76, "volume": 410284.0}, {"date": "2018-04-06", "close": 116.29, "volume": 680115.0}, {"date": "2018-04-09", "close": 116.27, "volume": 633388.0}, {"date": "2018-04-10", "close": 117.31, "volume": 465538.0}, {"date": "2018-04-11", "close": 116.32, "volume": 400971.0}, {"date": "2018-04-12", "close": 116.64, "volume": 640637.0}, {"date": "2018-04-13", "close": 115.06, "volume": 566314.0}, {"date": "2018-04-16", "close": 116.69, "volume": 577486.0}, {"date": "2018-04-17", "close": 117.84, "volume": 430356.0}, {"date": "2018-04-18", "close": 118.14, "volume": 368959.0}, {"date": "2018-04-19", "close": 118.88, "volume": 502125.0}, {"date": "2018-04-20", "close": 117.72, "volume": 497169.0}, {"date": "2018-04-23", "close": 117.87, "volume": 513685.0}, {"date": "2018-04-24", "close": 118.0, "volume": 821828.0}, {"date": "2018-04-25", "close": 117.38, "volume": 388543.0}, {"date": "2018-04-26", "close": 119.32, "volume": 438617.0}, {"date": "2018-04-27", "close": 121.18, "volume": 1000438.0}, {"date": "2018-04-30", "close": 121.29, "volume": 988409.0}, {"date": "2018-05-01", "close": 122.01, "volume": 1084906.0}, {"date": "2018-05-02", "close": 120.66, "volume": 590210.0}, {"date": "2018-05-03", "close": 121.2, "volume": 814839.0}, {"date": "2018-05-04", "close": 123.02, "volume": 635286.0}, {"date": "2018-05-07", "close": 123.79, "volume": 1354793.0}, {"date": "2018-05-08", "close": 130.53, "volume": 1288427.0}, {"date": "2018-05-09", "close": 133.54, "volume": 879763.0}, {"date": "2018-05-10", "close": 134.37, "volume": 1057052.0}, {"date": "2018-05-11", "close": 135.04, "volume": 1088794.0}, {"date": "2018-05-14", "close": 134.8, "volume": 875135.0}, {"date": "2018-05-15", "close": 135.17, "volume": 1266636.0}, {"date": "2018-05-16", "close": 135.73, "volume": 517137.0}, {"date": "2018-05-17", "close": 133.23, "volume": 1051712.0}, {"date": "2018-05-18", "close": 134.23, "volume": 912894.0}, {"date": "2018-05-21", "close": 132.25, "volume": 874454.0}, {"date": "2018-05-22", "close": 131.35, "volume": 935746.0}, {"date": "2018-05-23", "close": 131.76, "volume": 828999.0}, {"date": "2018-05-24", "close": 131.3, "volume": 964962.0}, {"date": "2018-05-25", "close": 130.64, "volume": 938543.0}, {"date": "2018-05-29", "close": 131.05, "volume": 896475.0}, {"date": "2018-05-30", "close": 132.5, "volume": 750823.0}, {"date": "2018-05-31", "close": 132.74, "volume": 2219331.0}, {"date": "2018-06-01", "close": 132.65, "volume": 913220.0}, {"date": "2018-06-04", "close": 135.42, "volume": 495560.0}, {"date": "2018-06-05", "close": 135.16, "volume": 367837.0}, {"date": "2018-06-06", "close": 137.32, "volume": 408363.0}, {"date": "2018-06-07", "close": 137.37, "volume": 794651.0}, {"date": "2018-06-08", "close": 137.73, "volume": 365034.0}, {"date": "2018-06-11", "close": 137.16, "volume": 403966.0}, {"date": "2018-06-12", "close": 138.47, "volume": 270993.0}, {"date": "2018-06-13", "close": 137.5, "volume": 336831.0}, {"date": "2018-06-14", "close": 137.29, "volume": 411895.0}, {"date": "2018-06-15", "close": 137.94, "volume": 754481.0}, {"date": "2018-06-18", "close": 137.76, "volume": 361395.0}, {"date": "2018-06-19", "close": 137.2, "volume": 539826.0}, {"date": "2018-06-20", "close": 136.52, "volume": 522377.0}, {"date": "2018-06-21", "close": 135.82, "volume": 318708.0}, {"date": "2018-06-22", "close": 134.96, "volume": 1151201.0}, {"date": "2018-06-25", "close": 132.97, "volume": 442029.0}, {"date": "2018-06-26", "close": 133.53, "volume": 333565.0}, {"date": "2018-06-27", "close": 130.81, "volume": 567299.0}, {"date": "2018-06-28", "close": 133.55, "volume": 667913.0}, {"date": "2018-06-29", "close": 132.9, "volume": 649411.0}, {"date": "2018-07-02", "close": 133.33, "volume": 318167.0}, {"date": "2018-07-03", "close": 134.88, "volume": 277446.0}, {"date": "2018-07-05", "close": 136.32, "volume": 593425.0}, {"date": "2018-07-06", "close": 137.96, "volume": 303440.0}, {"date": "2018-07-09", "close": 139.07, "volume": 465471.0}, {"date": "2018-07-10", "close": 140.0, "volume": 425385.0}, {"date": "2018-07-11", "close": 139.77, "volume": 369288.0}, {"date": "2018-07-12", "close": 140.97, "volume": 475887.0}, {"date": "2018-07-13", "close": 139.96, "volume": 285094.0}, {"date": "2018-07-16", "close": 139.66, "volume": 245184.0}, {"date": "2018-07-17", "close": 139.97, "volume": 242318.0}, {"date": "2018-07-18", "close": 140.13, "volume": 238525.0}, {"date": "2018-07-19", "close": 139.63, "volume": 289386.0}, {"date": "2018-07-20", "close": 138.84, "volume": 412674.0}, {"date": "2018-07-23", "close": 139.54, "volume": 269154.0}, {"date": "2018-07-24", "close": 137.75, "volume": 436862.0}, {"date": "2018-07-25", "close": 139.56, "volume": 346327.0}, {"date": "2018-07-26", "close": 139.17, "volume": 345204.0}, {"date": "2018-07-27", "close": 136.3, "volume": 297537.0}, {"date": "2018-07-30", "close": 134.79, "volume": 429808.0}, {"date": "2018-07-31", "close": 135.43, "volume": 606461.0}, {"date": "2018-08-01", "close": 130.89, "volume": 1328445.0}, {"date": "2018-08-02", "close": 134.81, "volume": 813783.0}, {"date": "2018-08-03", "close": 138.2, "volume": 496895.0}, {"date": "2018-08-06", "close": 140.03, "volume": 395416.0}, {"date": "2018-08-07", "close": 138.76, "volume": 665367.0}, {"date": "2018-08-08", "close": 138.27, "volume": 385485.0}, {"date": "2018-08-09", "close": 139.66, "volume": 420079.0}, {"date": "2018-08-10", "close": 140.32, "volume": 830755.0}, {"date": "2018-08-13", "close": 139.13, "volume": 250553.0}, {"date": "2018-08-14", "close": 140.93, "volume": 366299.0}, {"date": "2018-08-15", "close": 139.72, "volume": 329847.0}, {"date": "2018-08-16", "close": 141.35, "volume": 236934.0}, {"date": "2018-08-17", "close": 143.12, "volume": 518624.0}, {"date": "2018-08-20", "close": 144.92, "volume": 574413.0}, {"date": "2018-08-21", "close": 144.13, "volume": 377182.0}, {"date": "2018-08-22", "close": 145.15, "volume": 261375.0}, {"date": "2018-08-23", "close": 145.26, "volume": 278828.0}, {"date": "2018-08-24", "close": 145.37, "volume": 272451.0}, {"date": "2018-08-27", "close": 147.38, "volume": 326466.0}, {"date": "2018-08-28", "close": 148.22, "volume": 385869.0}, {"date": "2018-08-29", "close": 148.64, "volume": 354346.0}, {"date": "2018-08-30", "close": 147.62, "volume": 281728.0}, {"date": "2018-08-31", "close": 149.76, "volume": 394751.0}, {"date": "2018-09-04", "close": 152.32, "volume": 592982.0}, {"date": "2018-09-05", "close": 153.49, "volume": 585322.0}, {"date": "2018-09-06", "close": 153.6, "volume": 383608.0}, {"date": "2018-09-07", "close": 152.39, "volume": 313574.0}, {"date": "2018-09-10", "close": 152.7, "volume": 480530.0}, {"date": "2018-09-11", "close": 155.03, "volume": 533521.0}, {"date": "2018-09-12", "close": 156.27, "volume": 944187.0}, {"date": "2018-09-13", "close": 157.94, "volume": 481619.0}, {"date": "2018-09-14", "close": 156.22, "volume": 747406.0}, {"date": "2018-09-17", "close": 153.44, "volume": 553956.0}, {"date": "2018-09-18", "close": 153.19, "volume": 806618.0}, {"date": "2018-09-19", "close": 154.05, "volume": 677585.0}, {"date": "2018-09-20", "close": 156.91, "volume": 402646.0}, {"date": "2018-09-21", "close": 158.45, "volume": 1042603.0}, {"date": "2018-09-24", "close": 157.01, "volume": 440386.0}, {"date": "2018-09-25", "close": 160.0, "volume": 735478.0}, {"date": "2018-09-26", "close": 158.95, "volume": 662544.0}, {"date": "2018-09-27", "close": 159.31, "volume": 461890.0}, {"date": "2018-09-28", "close": 158.5, "volume": 856836.0}, {"date": "2018-10-01", "close": 158.27, "volume": 394788.0}, {"date": "2018-10-02", "close": 158.41, "volume": 503402.0}, {"date": "2018-10-03", "close": 158.64, "volume": 393028.0}, {"date": "2018-10-04", "close": 156.2, "volume": 426211.0}, {"date": "2018-10-05", "close": 154.74, "volume": 793893.0}, {"date": "2018-10-08", "close": 153.21, "volume": 779634.0}, {"date": "2018-10-09", "close": 152.54, "volume": 597277.0}, {"date": "2018-10-10", "close": 146.67, "volume": 1024782.0}, {"date": "2018-10-11", "close": 145.05, "volume": 719231.0}, {"date": "2018-10-12", "close": 148.79, "volume": 963863.0}, {"date": "2018-10-15", "close": 147.05, "volume": 626246.0}, {"date": "2018-10-16", "close": 151.14, "volume": 863328.0}, {"date": "2018-10-17", "close": 149.31, "volume": 783956.0}, {"date": "2018-10-18", "close": 145.05, "volume": 976684.0}, {"date": "2018-10-19", "close": 146.24, "volume": 669053.0}, {"date": "2018-10-22", "close": 147.84, "volume": 592369.0}, {"date": "2018-10-23", "close": 146.38, "volume": 1137255.0}, {"date": "2018-10-24", "close": 141.92, "volume": 668879.0}, {"date": "2018-10-25", "close": 144.34, "volume": 631284.0}, {"date": "2018-10-26", "close": 142.64, "volume": 504700.0}, {"date": "2018-10-29", "close": 140.86, "volume": 952521.0}, {"date": "2018-10-30", "close": 142.23, "volume": 1830614.0}, {"date": "2018-10-31", "close": 147.52, "volume": 1608691.0}, {"date": "2018-11-01", "close": 141.88, "volume": 2187737.0}, {"date": "2018-11-02", "close": 142.03, "volume": 1281503.0}, {"date": "2018-11-05", "close": 140.85, "volume": 477931.0}, {"date": "2018-11-06", "close": 142.21, "volume": 480372.0}, {"date": "2018-11-07", "close": 145.57, "volume": 443160.0}, {"date": "2018-11-08", "close": 146.78, "volume": 408572.0}, {"date": "2018-11-09", "close": 147.64, "volume": 595959.0}, {"date": "2018-11-12", "close": 145.52, "volume": 536456.0}, {"date": "2018-11-13", "close": 145.46, "volume": 594411.0}, {"date": "2018-11-14", "close": 142.85, "volume": 409069.0}, {"date": "2018-11-15", "close": 145.61, "volume": 420521.0}, {"date": "2018-11-16", "close": 147.15, "volume": 648728.0}, {"date": "2018-11-19", "close": 145.34, "volume": 489279.0}, {"date": "2018-11-20", "close": 144.01, "volume": 575026.0}, {"date": "2018-11-21", "close": 146.01, "volume": 463618.0}, {"date": "2018-11-23", "close": 146.13, "volume": 218836.0}, {"date": "2018-11-26", "close": 147.08, "volume": 476130.0}, {"date": "2018-11-27", "close": 147.9, "volume": 371380.0}, {"date": "2018-11-28", "close": 153.72, "volume": 814220.0}, {"date": "2018-11-29", "close": 153.15, "volume": 721246.0}, {"date": "2018-11-30", "close": 153.19, "volume": 773380.0}, {"date": "2018-12-03", "close": 153.77, "volume": 752035.0}, {"date": "2018-12-04", "close": 149.93, "volume": 671201.0}, {"date": "2018-12-06", "close": 147.9, "volume": 707543.0}, {"date": "2018-12-07", "close": 143.9, "volume": 680821.0}, {"date": "2018-12-10", "close": 143.25, "volume": 784794.0}, {"date": "2018-12-11", "close": 143.78, "volume": 402848.0}, {"date": "2018-12-12", "close": 144.78, "volume": 312654.0}, {"date": "2018-12-13", "close": 144.29, "volume": 378008.0}, {"date": "2018-12-14", "close": 139.13, "volume": 687531.0}, {"date": "2018-12-17", "close": 133.34, "volume": 835365.0}, {"date": "2018-12-18", "close": 132.6, "volume": 616718.0}, {"date": "2018-12-19", "close": 130.71, "volume": 1764808.0}, {"date": "2018-12-20", "close": 129.11, "volume": 1332109.0}, {"date": "2018-12-21", "close": 126.46, "volume": 1245456.0}, {"date": "2018-12-24", "close": 123.06, "volume": 342651.0}, {"date": "2018-12-26", "close": 128.4, "volume": 612485.0}, {"date": "2018-12-27", "close": 125.55, "volume": 1193720.0}, {"date": "2018-12-28", "close": 125.71, "volume": 810375.0}, {"date": "2018-12-31", "close": 127.84, "volume": 654876.0}, {"date": "2019-01-02", "close": 125.85, "volume": 560965.0}, {"date": "2019-01-03", "close": 123.19, "volume": 773906.0}, {"date": "2019-01-04", "close": 126.36, "volume": 664972.0}, {"date": "2019-01-07", "close": 126.34, "volume": 991803.0}, {"date": "2019-01-08", "close": 128.46, "volume": 556421.0}, {"date": "2019-01-09", "close": 126.95, "volume": 788798.0}, {"date": "2019-01-10", "close": 128.24, "volume": 486122.0}, {"date": "2019-01-11", "close": 129.11, "volume": 462455.0}, {"date": "2019-01-14", "close": 127.3, "volume": 355423.0}, {"date": "2019-01-15", "close": 129.0, "volume": 375315.0}, {"date": "2019-01-16", "close": 129.1, "volume": 557470.0}, {"date": "2019-01-17", "close": 129.11, "volume": 342661.0}, {"date": "2019-01-18", "close": 129.74, "volume": 751538.0}, {"date": "2019-01-22", "close": 129.88, "volume": 563864.0}, {"date": "2019-01-23", "close": 130.01, "volume": 430055.0}, {"date": "2019-01-24", "close": 130.37, "volume": 319148.0}, {"date": "2019-01-25", "close": 131.87, "volume": 367537.0}, {"date": "2019-01-28", "close": 132.18, "volume": 584044.0}, {"date": "2019-01-29", "close": 131.97, "volume": 392718.0}, {"date": "2019-01-30", "close": 133.91, "volume": 430422.0}, {"date": "2019-01-31", "close": 135.89, "volume": 833476.0}, {"date": "2019-02-01", "close": 138.34, "volume": 727707.0}, {"date": "2019-02-04", "close": 143.25, "volume": 1639141.0}, {"date": "2019-02-05", "close": 141.0, "volume": 3795686.0}, {"date": "2019-02-06", "close": 143.01, "volume": 2048185.0}, {"date": "2019-02-07", "close": 139.15, "volume": 967607.0}, {"date": "2019-02-08", "close": 138.74, "volume": 634487.0}, {"date": "2019-02-11", "close": 140.63, "volume": 720753.0}, {"date": "2019-02-12", "close": 141.39, "volume": 507669.0}, {"date": "2019-02-13", "close": 141.49, "volume": 483164.0}, {"date": "2019-02-14", "close": 142.56, "volume": 350152.0}, {"date": "2019-02-15", "close": 143.35, "volume": 391764.0}, {"date": "2019-02-19", "close": 141.63, "volume": 471285.0}, {"date": "2019-02-20", "close": 141.1, "volume": 382098.0}, {"date": "2019-02-21", "close": 141.8, "volume": 512429.0}, {"date": "2019-02-22", "close": 142.3, "volume": 366051.0}, {"date": "2019-02-25", "close": 142.33, "volume": 371248.0}, {"date": "2019-02-26", "close": 143.12, "volume": 338733.0}, {"date": "2019-02-27", "close": 143.86, "volume": 378523.0}, {"date": "2019-02-28", "close": 142.3, "volume": 430072.0}, {"date": "2019-03-01", "close": 144.94, "volume": 450259.0}, {"date": "2019-03-04", "close": 143.88, "volume": 378419.0}, {"date": "2019-03-05", "close": 143.5, "volume": 291442.0}, {"date": "2019-03-06", "close": 142.72, "volume": 273088.0}, {"date": "2019-03-07", "close": 141.69, "volume": 500421.0}, {"date": "2019-03-08", "close": 141.25, "volume": 361755.0}, {"date": "2019-03-11", "close": 144.16, "volume": 616656.0}, {"date": "2019-03-12", "close": 144.25, "volume": 346635.0}, {"date": "2019-03-13", "close": 144.93, "volume": 405595.0}, {"date": "2019-03-14", "close": 144.13, "volume": 429279.0}, {"date": "2019-03-15", "close": 145.04, "volume": 636682.0}, {"date": "2019-03-18", "close": 147.21, "volume": 523944.0}, {"date": "2019-03-19", "close": 147.11, "volume": 296192.0}, {"date": "2019-03-20", "close": 146.45, "volume": 287102.0}, {"date": "2019-03-21", "close": 148.39, "volume": 294336.0}, {"date": "2019-03-22", "close": 145.91, "volume": 332555.0}, {"date": "2019-03-25", "close": 146.1, "volume": 402234.0}, {"date": "2019-03-26", "close": 148.04, "volume": 348296.0}, {"date": "2019-03-27", "close": 148.49, "volume": 314403.0}, {"date": "2019-03-28", "close": 150.04, "volume": 516697.0}, {"date": "2019-03-29", "close": 151.68, "volume": 566849.0}, {"date": "2019-04-01", "close": 154.98, "volume": 392492.0}, {"date": "2019-04-02", "close": 153.1, "volume": 397733.0}, {"date": "2019-04-03", "close": 153.24, "volume": 562160.0}, {"date": "2019-04-04", "close": 153.56, "volume": 286809.0}, {"date": "2019-04-05", "close": 155.09, "volume": 242045.0}, {"date": "2019-04-08", "close": 156.56, "volume": 360067.0}, {"date": "2019-04-09", "close": 156.6, "volume": 247626.0}, {"date": "2019-04-10", "close": 157.28, "volume": 331230.0}, {"date": "2019-04-11", "close": 158.44, "volume": 264809.0}, {"date": "2019-04-12", "close": 159.38, "volume": 247817.0}, {"date": "2019-04-15", "close": 159.93, "volume": 286050.0}, {"date": "2019-04-16", "close": 158.76, "volume": 288890.0}, {"date": "2019-04-17", "close": 156.57, "volume": 339528.0}, {"date": "2019-04-18", "close": 157.2, "volume": 359612.0}, {"date": "2019-04-22", "close": 158.1, "volume": 218480.0}, {"date": "2019-04-23", "close": 159.48, "volume": 329676.0}, {"date": "2019-04-24", "close": 159.49, "volume": 288696.0}, {"date": "2019-04-25", "close": 158.04, "volume": 301862.0}, {"date": "2019-04-26", "close": 158.88, "volume": 335572.0}, {"date": "2019-04-29", "close": 157.76, "volume": 414467.0}, {"date": "2019-04-30", "close": 158.97, "volume": 375150.0}, {"date": "2019-05-01", "close": 156.48, "volume": 325867.0}, {"date": "2019-05-02", "close": 157.96, "volume": 322254.0}, {"date": "2019-05-03", "close": 159.98, "volume": 273461.0}, {"date": "2019-05-06", "close": 161.49, "volume": 854854.0}, {"date": "2019-05-07", "close": 155.19, "volume": 1192658.0}, {"date": "2019-05-08", "close": 153.7, "volume": 671171.0}, {"date": "2019-05-09", "close": 152.97, "volume": 502003.0}, {"date": "2019-05-10", "close": 153.86, "volume": 695244.0}, {"date": "2019-05-13", "close": 150.0, "volume": 564712.0}, {"date": "2019-05-14", "close": 151.44, "volume": 408764.0}, {"date": "2019-05-15", "close": 152.57, "volume": 546414.0}, {"date": "2019-05-16", "close": 154.97, "volume": 315222.0}, {"date": "2019-05-17", "close": 153.52, "volume": 264477.0}, {"date": "2019-05-20", "close": 152.45, "volume": 410436.0}, {"date": "2019-05-21", "close": 154.06, "volume": 202281.0}, {"date": "2019-05-22", "close": 155.01, "volume": 196730.0}, {"date": "2019-05-23", "close": 152.72, "volume": 276435.0}, {"date": "2019-05-24", "close": 154.02, "volume": 176610.0}, {"date": "2019-05-28", "close": 152.44, "volume": 447661.0}, {"date": "2019-05-29", "close": 151.56, "volume": 265670.0}, {"date": "2019-05-30", "close": 152.62, "volume": 249489.0}, {"date": "2019-05-31", "close": 151.3, "volume": 306809.0}, {"date": "2019-06-03", "close": 149.85, "volume": 412311.0}, {"date": "2019-06-04", "close": 151.34, "volume": 427032.0}, {"date": "2019-06-05", "close": 154.47, "volume": 234609.0}, {"date": "2019-06-06", "close": 154.21, "volume": 331114.0}, {"date": "2019-06-07", "close": 157.48, "volume": 308069.0}, {"date": "2019-06-10", "close": 159.02, "volume": 411975.0}, {"date": "2019-06-11", "close": 157.11, "volume": 318956.0}, {"date": "2019-06-12", "close": 157.28, "volume": 185001.0}, {"date": "2019-06-13", "close": 158.6, "volume": 169581.0}, {"date": "2019-06-14", "close": 158.58, "volume": 240861.0}, {"date": "2019-06-17", "close": 159.03, "volume": 170811.0}, {"date": "2019-06-18", "close": 159.43, "volume": 349456.0}, {"date": "2019-06-19", "close": 160.39, "volume": 221708.0}, {"date": "2019-06-20", "close": 160.42, "volume": 288404.0}, {"date": "2019-06-21", "close": 161.47, "volume": 791576.0}, {"date": "2019-06-24", "close": 161.84, "volume": 251150.0}, {"date": "2019-06-25", "close": 160.99, "volume": 338575.0}, {"date": "2019-06-26", "close": 158.14, "volume": 394790.0}, {"date": "2019-06-27", "close": 158.97, "volume": 377641.0}, {"date": "2019-06-28", "close": 160.94, "volume": 727515.0}, {"date": "2019-07-01", "close": 163.65, "volume": 269535.0}, {"date": "2019-07-02", "close": 165.07, "volume": 290958.0}, {"date": "2019-07-03", "close": 167.84, "volume": 281821.0}, {"date": "2019-07-05", "close": 168.97, "volume": 227072.0}, {"date": "2019-07-08", "close": 167.14, "volume": 349909.0}, {"date": "2019-07-09", "close": 167.58, "volume": 321396.0}, {"date": "2019-07-10", "close": 168.36, "volume": 214244.0}, {"date": "2019-07-11", "close": 169.5, "volume": 223903.0}, {"date": "2019-07-12", "close": 170.24, "volume": 167062.0}, {"date": "2019-07-15", "close": 170.87, "volume": 242227.0}, {"date": "2019-07-16", "close": 169.02, "volume": 274243.0}, {"date": "2019-07-17", "close": 168.42, "volume": 229173.0}, {"date": "2019-07-18", "close": 168.55, "volume": 353934.0}, {"date": "2019-07-19", "close": 165.79, "volume": 301256.0}, {"date": "2019-07-22", "close": 167.72, "volume": 349331.0}, {"date": "2019-07-23", "close": 169.35, "volume": 288887.0}, {"date": "2019-07-24", "close": 168.98, "volume": 218637.0}, {"date": "2019-07-25", "close": 168.14, "volume": 284812.0}, {"date": "2019-07-26", "close": 171.04, "volume": 332324.0}, {"date": "2019-07-29", "close": 170.73, "volume": 432475.0}, {"date": "2019-07-30", "close": 138.26, "volume": 2995189.0}, {"date": "2019-07-31", "close": 139.33, "volume": 1282024.0}, {"date": "2019-08-01", "close": 137.41, "volume": 790753.0}, {"date": "2019-08-02", "close": 135.11, "volume": 570337.0}, {"date": "2019-08-05", "close": 128.02, "volume": 903020.0}, {"date": "2019-08-06", "close": 128.44, "volume": 1038072.0}, {"date": "2019-08-07", "close": 129.34, "volume": 606130.0}, {"date": "2019-08-08", "close": 132.47, "volume": 542780.0}, {"date": "2019-08-09", "close": 130.58, "volume": 328796.0}, {"date": "2019-08-12", "close": 128.51, "volume": 327334.0}, {"date": "2019-08-13", "close": 128.56, "volume": 811289.0}, {"date": "2019-08-14", "close": 127.0, "volume": 514329.0}, {"date": "2019-08-15", "close": 126.49, "volume": 411559.0}, {"date": "2019-08-16", "close": 129.29, "volume": 433515.0}, {"date": "2019-08-19", "close": 131.21, "volume": 454520.0}, {"date": "2019-08-20", "close": 132.07, "volume": 583267.0}, {"date": "2019-08-21", "close": 132.66, "volume": 298752.0}, {"date": "2019-08-22", "close": 132.58, "volume": 374686.0}, {"date": "2019-08-23", "close": 129.43, "volume": 479580.0}, {"date": "2019-08-26", "close": 129.23, "volume": 374614.0}, {"date": "2019-08-27", "close": 130.53, "volume": 379272.0}, {"date": "2019-08-28", "close": 130.72, "volume": 247525.0}, {"date": "2019-08-29", "close": 131.98, "volume": 399988.0}, {"date": "2019-08-30", "close": 133.67, "volume": 426984.0}, {"date": "2019-09-03", "close": 132.46, "volume": 325755.0}, {"date": "2019-09-04", "close": 134.98, "volume": 255194.0}, {"date": "2019-09-05", "close": 136.8, "volume": 291235.0}, {"date": "2019-09-06", "close": 137.19, "volume": 241612.0}, {"date": "2019-09-09", "close": 136.92, "volume": 601572.0}, {"date": "2019-09-10", "close": 134.64, "volume": 493668.0}, {"date": "2019-09-11", "close": 136.77, "volume": 299609.0}, {"date": "2019-09-12", "close": 137.33, "volume": 438623.0}, {"date": "2019-09-13", "close": 137.1, "volume": 404308.0}, {"date": "2019-09-16", "close": 138.67, "volume": 648951.0}, {"date": "2019-09-17", "close": 139.33, "volume": 416485.0}, {"date": "2019-09-18", "close": 139.17, "volume": 521747.0}, {"date": "2019-09-19", "close": 140.13, "volume": 514963.0}, {"date": "2019-09-20", "close": 143.64, "volume": 1421040.0}, {"date": "2019-09-23", "close": 142.64, "volume": 1125145.0}, {"date": "2019-09-24", "close": 143.28, "volume": 855343.0}, {"date": "2019-09-25", "close": 143.49, "volume": 760067.0}, {"date": "2019-09-26", "close": 143.89, "volume": 579647.0}, {"date": "2019-09-27", "close": 142.1, "volume": 819673.0}, {"date": "2019-09-30", "close": 142.99, "volume": 805216.0}, {"date": "2019-10-01", "close": 140.86, "volume": 600153.0}, {"date": "2019-10-02", "close": 138.77, "volume": 835841.0}, {"date": "2019-10-03", "close": 140.63, "volume": 478751.0}, {"date": "2019-10-04", "close": 143.25, "volume": 257312.0}, {"date": "2019-10-07", "close": 142.57, "volume": 380918.0}, {"date": "2019-10-08", "close": 140.59, "volume": 408678.0}, {"date": "2019-10-09", "close": 141.83, "volume": 232221.0}, {"date": "2019-10-10", "close": 143.11, "volume": 248958.0}, {"date": "2019-10-11", "close": 145.15, "volume": 273406.0}, {"date": "2019-10-14", "close": 143.97, "volume": 453956.0}, {"date": "2019-10-15", "close": 145.75, "volume": 317967.0}, {"date": "2019-10-16", "close": 145.68, "volume": 456297.0}, {"date": "2019-10-17", "close": 144.77, "volume": 385794.0}, {"date": "2019-10-18", "close": 144.51, "volume": 394349.0}, {"date": "2019-10-21", "close": 145.07, "volume": 806641.0}, {"date": "2019-10-22", "close": 142.98, "volume": 496562.0}, {"date": "2019-10-23", "close": 142.84, "volume": 526733.0}, {"date": "2019-10-24", "close": 144.43, "volume": 1302642.0}, {"date": "2019-10-25", "close": 146.04, "volume": 744610.0}, {"date": "2019-10-28", "close": 146.1, "volume": 260025.0}, {"date": "2019-10-29", "close": 145.11, "volume": 466162.0}, {"date": "2019-10-30", "close": 146.67, "volume": 476346.0}, {"date": "2019-10-31", "close": 154.08, "volume": 632933.0}, {"date": "2019-11-01", "close": 156.09, "volume": 613198.0}, {"date": "2019-11-04", "close": 157.92, "volume": 585997.0}, {"date": "2019-11-05", "close": 157.73, "volume": 471980.0}, {"date": "2019-11-06", "close": 158.42, "volume": 535715.0}, {"date": "2019-11-07", "close": 160.0, "volume": 397962.0}, {"date": "2019-11-08", "close": 160.36, "volume": 340134.0}, {"date": "2019-11-11", "close": 160.53, "volume": 682402.0}, {"date": "2019-11-12", "close": 160.62, "volume": 555522.0}, {"date": "2019-11-13", "close": 160.52, "volume": 324134.0}, {"date": "2019-11-14", "close": 158.56, "volume": 495925.0}, {"date": "2019-11-15", "close": 159.94, "volume": 258252.0}, {"date": "2019-11-18", "close": 159.95, "volume": 314460.0}, {"date": "2019-11-19", "close": 160.25, "volume": 395461.0}, {"date": "2019-11-20", "close": 157.95, "volume": 786400.0}, {"date": "2019-11-21", "close": 158.06, "volume": 582040.0}, {"date": "2019-11-22", "close": 157.0, "volume": 436404.0}, {"date": "2019-11-25", "close": 160.14, "volume": 665702.0}, {"date": "2019-11-26", "close": 162.2, "volume": 447171.0}, {"date": "2019-11-27", "close": 160.69, "volume": 274473.0}, {"date": "2019-11-29", "close": 160.46, "volume": 153323.0}, {"date": "2019-12-02", "close": 157.62, "volume": 436085.0}, {"date": "2019-12-03", "close": 157.65, "volume": 471817.0}, {"date": "2019-12-04", "close": 157.73, "volume": 324995.0}, {"date": "2019-12-05", "close": 158.47, "volume": 355896.0}, {"date": "2019-12-06", "close": 159.68, "volume": 287161.0}, {"date": "2019-12-09", "close": 157.56, "volume": 312966.0}, {"date": "2019-12-10", "close": 156.69, "volume": 263448.0}, {"date": "2019-12-11", "close": 156.98, "volume": 461786.0}, {"date": "2019-12-12", "close": 157.41, "volume": 456340.0}, {"date": "2019-12-13", "close": 157.67, "volume": 344912.0}, {"date": "2019-12-16", "close": 157.94, "volume": 345726.0}, {"date": "2019-12-17", "close": 153.49, "volume": 805182.0}, {"date": "2019-12-18", "close": 152.0, "volume": 1355526.0}, {"date": "2019-12-19", "close": 154.23, "volume": 571585.0}, {"date": "2019-12-20", "close": 153.05, "volume": 1335479.0}, {"date": "2019-12-23", "close": 153.47, "volume": 822650.0}, {"date": "2019-12-24", "close": 153.6, "volume": 205608.0}, {"date": "2019-12-26", "close": 154.03, "volume": 216375.0}, {"date": "2019-12-27", "close": 153.82, "volume": 369680.0}, {"date": "2019-12-30", "close": 152.77, "volume": 337321.0}, {"date": "2019-12-31", "close": 154.1, "volume": 563854.0}, {"date": "2020-01-02", "close": 156.04, "volume": 769087.0}, {"date": "2020-01-03", "close": 155.98, "volume": 447882.0}, {"date": "2020-01-06", "close": 158.86, "volume": 473114.0}, {"date": "2020-01-07", "close": 156.58, "volume": 477271.0}, {"date": "2020-01-08", "close": 158.65, "volume": 556100.0}, {"date": "2020-01-09", "close": 161.16, "volume": 382016.0}, {"date": "2020-01-10", "close": 159.39, "volume": 335736.0}, {"date": "2020-01-13", "close": 160.93, "volume": 330503.0}, {"date": "2020-01-14", "close": 158.87, "volume": 257667.0}, {"date": "2020-01-15", "close": 158.85, "volume": 438186.0}, {"date": "2020-01-16", "close": 160.92, "volume": 631793.0}, {"date": "2020-01-17", "close": 161.17, "volume": 369168.0}, {"date": "2020-01-21", "close": 161.23, "volume": 413177.0}, {"date": "2020-01-22", "close": 160.93, "volume": 474679.0}, {"date": "2020-01-23", "close": 161.27, "volume": 185984.0}, {"date": "2020-01-24", "close": 160.57, "volume": 217379.0}, {"date": "2020-01-27", "close": 159.63, "volume": 310511.0}, {"date": "2020-01-28", "close": 161.55, "volume": 404900.0}, {"date": "2020-01-29", "close": 162.14, "volume": 240525.0}, {"date": "2020-01-30", "close": 163.25, "volume": 250494.0}, {"date": "2020-01-31", "close": 160.78, "volume": 386361.0}, {"date": "2020-02-03", "close": 163.85, "volume": 623284.0}, {"date": "2020-02-04", "close": 154.0, "volume": 2092795.0}, {"date": "2020-02-05", "close": 154.31, "volume": 1664717.0}, {"date": "2020-02-06", "close": 154.29, "volume": 794693.0}, {"date": "2020-02-07", "close": 152.58, "volume": 565107.0}, {"date": "2020-02-10", "close": 149.17, "volume": 1715271.0}, {"date": "2020-02-11", "close": 152.08, "volume": 1023461.0}, {"date": "2020-02-12", "close": 151.55, "volume": 1430384.0}, {"date": "2020-02-13", "close": 150.88, "volume": 699822.0}, {"date": "2020-02-14", "close": 152.41, "volume": 475731.0}, {"date": "2020-02-18", "close": 152.66, "volume": 594544.0}, {"date": "2020-02-19", "close": 153.7, "volume": 411602.0}, {"date": "2020-02-20", "close": 154.95, "volume": 500162.0}, {"date": "2020-02-21", "close": 155.46, "volume": 466560.0}, {"date": "2020-02-24", "close": 149.18, "volume": 629894.0}, {"date": "2020-02-25", "close": 141.1, "volume": 731243.0}, {"date": "2020-02-26", "close": 138.64, "volume": 732313.0}, {"date": "2020-02-27", "close": 131.29, "volume": 979536.0}, {"date": "2020-02-28", "close": 129.39, "volume": 1424150.0}, {"date": "2020-03-02", "close": 129.8, "volume": 2231158.0}, {"date": "2020-03-03", "close": 125.84, "volume": 1429814.0}, {"date": "2020-03-04", "close": 126.02, "volume": 2047843.0}, {"date": "2020-03-05", "close": 125.58, "volume": 1887107.0}, {"date": "2020-03-06", "close": 120.16, "volume": 1125972.0}, {"date": "2020-03-09", "close": 110.12, "volume": 1932363.0}, {"date": "2020-03-10", "close": 114.11, "volume": 1808289.0}, {"date": "2020-03-11", "close": 107.18, "volume": 1751962.0}, {"date": "2020-03-12", "close": 102.34, "volume": 2323880.0}, {"date": "2020-03-13", "close": 106.31, "volume": 1578059.0}, {"date": "2020-03-16", "close": 92.75, "volume": 1447301.0}, {"date": "2020-03-17", "close": 90.01, "volume": 1277139.0}, {"date": "2020-03-18", "close": 83.38, "volume": 1332849.0}, {"date": "2020-03-19", "close": 92.95, "volume": 1010994.0}, {"date": "2020-03-20", "close": 83.24, "volume": 1417052.0}, {"date": "2020-03-23", "close": 85.02, "volume": 1139836.0}, {"date": "2020-03-24", "close": 91.66, "volume": 821532.0}, {"date": "2020-03-25", "close": 90.31, "volume": 1763420.0}, {"date": "2020-03-26", "close": 105.12, "volume": 2848154.0}, {"date": "2020-03-27", "close": 104.79, "volume": 1725587.0}, {"date": "2020-03-30", "close": 107.81, "volume": 1255904.0}, {"date": "2020-03-31", "close": 99.57, "volume": 1763599.0}, {"date": "2020-04-01", "close": 93.29, "volume": 781099.0}, {"date": "2020-04-02", "close": 94.1, "volume": 1204463.0}, {"date": "2020-04-03", "close": 91.82, "volume": 806388.0}, {"date": "2020-04-06", "close": 99.86, "volume": 1222315.0}, {"date": "2020-04-07", "close": 101.16, "volume": 958280.0}, {"date": "2020-04-08", "close": 104.97, "volume": 566012.0}, {"date": "2020-04-09", "close": 106.89, "volume": 643430.0}, {"date": "2020-04-13", "close": 105.78, "volume": 339821.0}, {"date": "2020-04-14", "close": 105.97, "volume": 595762.0}, {"date": "2020-04-15", "close": 102.6, "volume": 408091.0}, {"date": "2020-04-16", "close": 99.11, "volume": 451705.0}, {"date": "2020-04-17", "close": 105.96, "volume": 534334.0}, {"date": "2020-04-20", "close": 104.17, "volume": 404813.0}, {"date": "2020-04-21", "close": 101.58, "volume": 1142556.0}, {"date": "2020-04-22", "close": 105.26, "volume": 355568.0}, {"date": "2020-04-23", "close": 107.58, "volume": 392570.0}, {"date": "2020-04-24", "close": 109.76, "volume": 827921.0}, {"date": "2020-04-27", "close": 113.95, "volume": 449291.0}, {"date": "2020-04-28", "close": 114.75, "volume": 623072.0}, {"date": "2020-04-29", "close": 121.26, "volume": 603299.0}, {"date": "2020-04-30", "close": 118.81, "volume": 663882.0}, {"date": "2020-05-01", "close": 114.92, "volume": 656610.0}, {"date": "2020-05-04", "close": 116.3, "volume": 442625.0}, {"date": "2020-05-05", "close": 115.99, "volume": 464142.0}, {"date": "2020-05-06", "close": 115.02, "volume": 656090.0}, {"date": "2020-05-07", "close": 123.81, "volume": 1004319.0}, {"date": "2020-05-08", "close": 122.58, "volume": 795807.0}, {"date": "2020-05-11", "close": 118.98, "volume": 653907.0}, {"date": "2020-05-12", "close": 116.11, "volume": 651365.0}, {"date": "2020-05-13", "close": 109.92, "volume": 864908.0}, {"date": "2020-05-14", "close": 110.64, "volume": 499999.0}, {"date": "2020-05-15", "close": 111.53, "volume": 359788.0}, {"date": "2020-05-18", "close": 118.8, "volume": 490231.0}, {"date": "2020-05-19", "close": 115.4, "volume": 587489.0}, {"date": "2020-05-20", "close": 118.21, "volume": 403767.0}, {"date": "2020-05-21", "close": 116.27, "volume": 349366.0}, {"date": "2020-05-22", "close": 117.61, "volume": 441192.0}, {"date": "2020-05-26", "close": 121.1, "volume": 437217.0}, {"date": "2020-05-27", "close": 122.88, "volume": 357371.0}, {"date": "2020-05-28", "close": 121.75, "volume": 344643.0}, {"date": "2020-05-29", "close": 121.7, "volume": 508258.0}, {"date": "2020-06-01", "close": 122.24, "volume": 545487.0}, {"date": "2020-06-02", "close": 126.75, "volume": 468951.0}, {"date": "2020-06-03", "close": 132.09, "volume": 578431.0}, {"date": "2020-06-04", "close": 130.58, "volume": 442000.0}, {"date": "2020-06-05", "close": 135.0, "volume": 459807.0}, {"date": "2020-06-08", "close": 137.69, "volume": 628736.0}, {"date": "2020-06-09", "close": 131.24, "volume": 439946.0}, {"date": "2020-06-10", "close": 127.03, "volume": 724816.0}, {"date": "2020-06-11", "close": 116.8, "volume": 686259.0}, {"date": "2020-06-12", "close": 118.73, "volume": 800226.0}, {"date": "2020-06-15", "close": 120.68, "volume": 801010.0}, {"date": "2020-06-16", "close": 122.08, "volume": 582363.0}, {"date": "2020-06-17", "close": 121.16, "volume": 533509.0}, {"date": "2020-06-18", "close": 121.87, "volume": 460377.0}, {"date": "2020-06-19", "close": 120.03, "volume": 751753.0}, {"date": "2020-06-22", "close": 122.09, "volume": 505375.0}, {"date": "2020-06-23", "close": 122.14, "volume": 433997.0}, {"date": "2020-06-24", "close": 115.66, "volume": 532905.0}, {"date": "2020-06-25", "close": 119.19, "volume": 668149.0}, {"date": "2020-06-26", "close": 117.85, "volume": 1404491.0}, {"date": "2020-06-29", "close": 119.26, "volume": 403612.0}, {"date": "2020-06-30", "close": 121.33, "volume": 474465.0}, {"date": "2020-07-01", "close": 120.03, "volume": 362492.0}, {"date": "2020-07-02", "close": 120.33, "volume": 328005.0}, {"date": "2020-07-06", "close": 122.53, "volume": 565444.0}, {"date": "2020-07-07", "close": 121.01, "volume": 816006.0}, {"date": "2020-07-08", "close": 121.84, "volume": 438923.0}, {"date": "2020-07-09", "close": 118.16, "volume": 369229.0}, {"date": "2020-07-10", "close": 118.94, "volume": 315446.0}, {"date": "2020-07-13", "close": 119.51, "volume": 477001.0}, {"date": "2020-07-14", "close": 119.89, "volume": 601311.0}, {"date": "2020-07-15", "close": 126.74, "volume": 498746.0}, {"date": "2020-07-16", "close": 124.51, "volume": 345410.0}, {"date": "2020-07-17", "close": 123.09, "volume": 472197.0}, {"date": "2020-07-20", "close": 123.37, "volume": 386640.0}, {"date": "2020-07-21", "close": 123.38, "volume": 245224.0}, {"date": "2020-07-22", "close": 124.67, "volume": 194228.0}, {"date": "2020-07-23", "close": 125.87, "volume": 578685.0}, {"date": "2020-07-24", "close": 124.69, "volume": 378687.0}, {"date": "2020-07-27", "close": 125.37, "volume": 317759.0}, {"date": "2020-07-28", "close": 123.85, "volume": 294617.0}, {"date": "2020-07-29", "close": 126.74, "volume": 236941.0}, {"date": "2020-07-30", "close": 125.6, "volume": 258393.0}, {"date": "2020-07-31", "close": 124.64, "volume": 578162.0}, {"date": "2020-08-03", "close": 125.66, "volume": 897868.0}, {"date": "2020-08-04", "close": 126.3, "volume": 1155495.0}, {"date": "2020-08-05", "close": 129.39, "volume": 491985.0}, {"date": "2020-08-06", "close": 130.66, "volume": 374167.0}, {"date": "2020-08-07", "close": 131.54, "volume": 454992.0}, {"date": "2020-08-10", "close": 132.63, "volume": 331726.0}, {"date": "2020-08-11", "close": 131.58, "volume": 398873.0}, {"date": "2020-08-12", "close": 130.79, "volume": 462527.0}, {"date": "2020-08-13", "close": 131.13, "volume": 202958.0}, {"date": "2020-08-14", "close": 129.49, "volume": 157456.0}, {"date": "2020-08-17", "close": 128.02, "volume": 352081.0}, {"date": "2020-08-18", "close": 127.64, "volume": 251178.0}, {"date": "2020-08-19", "close": 127.62, "volume": 310851.0}, {"date": "2020-08-20", "close": 127.76, "volume": 298936.0}, {"date": "2020-08-21", "close": 128.14, "volume": 275599.0}, {"date": "2020-08-24", "close": 131.65, "volume": 473783.0}, {"date": "2020-08-25", "close": 132.06, "volume": 365746.0}, {"date": "2020-08-26", "close": 131.51, "volume": 251554.0}, {"date": "2020-08-27", "close": 130.72, "volume": 194374.0}, {"date": "2020-08-28", "close": 131.48, "volume": 300132.0}, {"date": "2020-08-31", "close": 129.82, "volume": 278387.0}, {"date": "2020-09-01", "close": 130.06, "volume": 264714.0}, {"date": "2020-09-02", "close": 134.0, "volume": 248104.0}, {"date": "2020-09-03", "close": 131.58, "volume": 494088.0}, {"date": "2020-09-04", "close": 131.18, "volume": 429940.0}, {"date": "2020-09-08", "close": 128.6, "volume": 322692.0}, {"date": "2020-09-09", "close": 131.28, "volume": 357368.0}, {"date": "2020-09-10", "close": 127.92, "volume": 328188.0}, {"date": "2020-09-11", "close": 126.64, "volume": 257811.0}, {"date": "2020-09-14", "close": 132.56, "volume": 473337.0}, {"date": "2020-09-15", "close": 134.19, "volume": 307031.0}, {"date": "2020-09-16", "close": 132.97, "volume": 399010.0}, {"date": "2020-09-17", "close": 132.32, "volume": 323394.0}, {"date": "2020-09-18", "close": 131.13, "volume": 544013.0}, {"date": "2020-09-21", "close": 126.41, "volume": 367865.0}, {"date": "2020-09-22", "close": 126.71, "volume": 407322.0}, {"date": "2020-09-23", "close": 124.0, "volume": 344841.0}, {"date": "2020-09-24", "close": 123.06, "volume": 358616.0}, {"date": "2020-09-25", "close": 125.65, "volume": 350091.0}, {"date": "2020-09-28", "close": 126.53, "volume": 325198.0}, {"date": "2020-09-29", "close": 125.23, "volume": 293804.0}, {"date": "2020-09-30", "close": 124.95, "volume": 366452.0}, {"date": "2020-10-01", "close": 125.72, "volume": 302900.0}, {"date": "2020-10-02", "close": 125.34, "volume": 295579.0}, {"date": "2020-10-05", "close": 125.98, "volume": 300779.0}, {"date": "2020-10-06", "close": 124.21, "volume": 396581.0}, {"date": "2020-10-07", "close": 125.62, "volume": 482043.0}, {"date": "2020-10-08", "close": 126.83, "volume": 552971.0}, {"date": "2020-10-09", "close": 126.4, "volume": 653702.0}, {"date": "2020-10-12", "close": 126.81, "volume": 406754.0}, {"date": "2020-10-13", "close": 128.0, "volume": 1005153.0}, {"date": "2020-10-14", "close": 124.77, "volume": 558241.0}, {"date": "2020-10-15", "close": 129.59, "volume": 741404.0}, {"date": "2020-10-16", "close": 130.07, "volume": 465812.0}, {"date": "2020-10-19", "close": 124.34, "volume": 499856.0}, {"date": "2020-10-20", "close": 125.44, "volume": 400341.0}, {"date": "2020-10-21", "close": 127.88, "volume": 371121.0}, {"date": "2020-10-22", "close": 127.52, "volume": 216037.0}, {"date": "2020-10-23", "close": 128.13, "volume": 203280.0}, {"date": "2020-10-26", "close": 124.03, "volume": 346747.0}, {"date": "2020-10-27", "close": 121.94, "volume": 277507.0}, {"date": "2020-10-28", "close": 117.45, "volume": 517601.0}, {"date": "2020-10-29", "close": 118.28, "volume": 265316.0}, {"date": "2020-10-30", "close": 120.1, "volume": 580891.0}, {"date": "2020-11-02", "close": 125.02, "volume": 591093.0}, {"date": "2020-11-03", "close": 140.8, "volume": 1163034.0}, {"date": "2020-11-04", "close": 142.26, "volume": 767530.0}, {"date": "2020-11-05", "close": 146.25, "volume": 558813.0}, {"date": "2020-11-06", "close": 147.98, "volume": 497326.0}, {"date": "2020-11-09", "close": 155.85, "volume": 966987.0}, {"date": "2020-11-10", "close": 157.44, "volume": 638845.0}, {"date": "2020-11-11", "close": 156.8, "volume": 320493.0}, {"date": "2020-11-12", "close": 153.0, "volume": 264537.0}, {"date": "2020-11-13", "close": 157.98, "volume": 440134.0}, {"date": "2020-11-16", "close": 159.02, "volume": 419274.0}, {"date": "2020-11-17", "close": 158.71, "volume": 452549.0}, {"date": "2020-11-18", "close": 154.02, "volume": 365578.0}, {"date": "2020-11-19", "close": 152.27, "volume": 359894.0}, {"date": "2020-11-20", "close": 152.56, "volume": 351008.0}, {"date": "2020-11-23", "close": 152.61, "volume": 253883.0}, {"date": "2020-11-24", "close": 154.68, "volume": 482874.0}, {"date": "2020-11-25", "close": 153.87, "volume": 200820.0}, {"date": "2020-11-27", "close": 152.55, "volume": 153806.0}, {"date": "2020-11-30", "close": 152.0, "volume": 556993.0}, {"date": "2020-12-01", "close": 153.95, "volume": 430227.0}, {"date": "2020-12-02", "close": 154.1, "volume": 255096.0}, {"date": "2020-12-03", "close": 152.7, "volume": 306857.0}, {"date": "2020-12-04", "close": 154.92, "volume": 290297.0}, {"date": "2020-12-07", "close": 155.54, "volume": 357124.0}, {"date": "2020-12-08", "close": 153.62, "volume": 294982.0}, {"date": "2020-12-09", "close": 154.58, "volume": 373119.0}, {"date": "2020-12-10", "close": 156.01, "volume": 362404.0}, {"date": "2020-12-11", "close": 154.77, "volume": 330866.0}, {"date": "2020-12-14", "close": 154.59, "volume": 319460.0}, {"date": "2020-12-15", "close": 157.81, "volume": 304951.0}, {"date": "2020-12-16", "close": 157.31, "volume": 307505.0}, {"date": "2020-12-17", "close": 157.05, "volume": 351297.0}, {"date": "2020-12-18", "close": 157.94, "volume": 966705.0}, {"date": "2020-12-21", "close": 156.5, "volume": 367140.0}, {"date": "2020-12-22", "close": 156.43, "volume": 254358.0}, {"date": "2020-12-23", "close": 157.04, "volume": 307969.0}, {"date": "2020-12-24", "close": 158.63, "volume": 150930.0}, {"date": "2020-12-28", "close": 159.21, "volume": 206544.0}, {"date": "2020-12-29", "close": 158.38, "volume": 171572.0}, {"date": "2020-12-30", "close": 158.55, "volume": 202368.0}, {"date": "2020-12-31", "close": 160.19, "volume": 282869.0}, {"date": "2021-01-04", "close": 158.07, "volume": 439755.0}, {"date": "2021-01-05", "close": 159.71, "volume": 298226.0}, {"date": "2021-01-06", "close": 163.79, "volume": 566293.0}, {"date": "2021-01-07", "close": 166.2, "volume": 400449.0}, {"date": "2021-01-08", "close": 169.1, "volume": 379599.0}, {"date": "2021-01-11", "close": 167.18, "volume": 316592.0}, {"date": "2021-01-12", "close": 168.58, "volume": 583372.0}, {"date": "2021-01-13", "close": 165.23, "volume": 470080.0}, {"date": "2021-01-14", "close": 162.88, "volume": 226303.0}, {"date": "2021-01-15", "close": 160.41, "volume": 362205.0}, {"date": "2021-01-19", "close": 159.44, "volume": 303424.0}, {"date": "2021-01-20", "close": 161.58, "volume": 431787.0}, {"date": "2021-01-21", "close": 161.36, "volume": 339542.0}, {"date": "2021-01-22", "close": 160.41, "volume": 495206.0}, {"date": "2021-01-25", "close": 159.52, "volume": 341877.0}, {"date": "2021-01-26", "close": 157.09, "volume": 237387.0}, {"date": "2021-01-27", "close": 151.58, "volume": 549006.0}, {"date": "2021-01-28", "close": 157.19, "volume": 454834.0}, {"date": "2021-01-29", "close": 151.91, "volume": 586553.0}, {"date": "2021-02-01", "close": 154.01, "volume": 347640.0}, {"date": "2021-02-02", "close": 155.55, "volume": 493095.0}, {"date": "2021-02-03", "close": 159.45, "volume": 404485.0}, {"date": "2021-02-04", "close": 163.07, "volume": 390591.0}, {"date": "2021-02-05", "close": 164.5, "volume": 513688.0}, {"date": "2021-02-08", "close": 168.11, "volume": 726137.0}, {"date": "2021-02-09", "close": 183.72, "volume": 925335.0}, {"date": "2021-02-10", "close": 180.64, "volume": 598370.0}, {"date": "2021-02-11", "close": 181.53, "volume": 798334.0}, {"date": "2021-02-12", "close": 182.93, "volume": 983362.0}, {"date": "2021-02-16", "close": 178.77, "volume": 871804.0}, {"date": "2021-02-17", "close": 178.24, "volume": 413569.0}, {"date": "2021-02-18", "close": 180.79, "volume": 358669.0}, {"date": "2021-02-19", "close": 183.95, "volume": 480081.0}, {"date": "2021-02-22", "close": 184.48, "volume": 416645.0}, {"date": "2021-02-23", "close": 182.92, "volume": 391992.0}, {"date": "2021-02-24", "close": 183.16, "volume": 778852.0}, {"date": "2021-02-25", "close": 177.86, "volume": 529573.0}, {"date": "2021-02-26", "close": 179.04, "volume": 528708.0}, {"date": "2021-03-01", "close": 184.19, "volume": 572324.0}, {"date": "2021-03-02", "close": 183.27, "volume": 555448.0}, {"date": "2021-03-03", "close": 182.63, "volume": 399011.0}, {"date": "2021-03-04", "close": 177.77, "volume": 580576.0}, {"date": "2021-03-05", "close": 183.47, "volume": 441444.0}, {"date": "2021-03-08", "close": 186.6, "volume": 546162.0}, {"date": "2021-03-09", "close": 183.61, "volume": 700734.0}, {"date": "2021-03-10", "close": 184.03, "volume": 402697.0}, {"date": "2021-03-11", "close": 186.23, "volume": 388541.0}, {"date": "2021-03-12", "close": 186.82, "volume": 417564.0}, {"date": "2021-03-15", "close": 185.72, "volume": 419176.0}, {"date": "2021-03-16", "close": 187.41, "volume": 395248.0}, {"date": "2021-03-17", "close": 184.5, "volume": 511105.0}, {"date": "2021-03-18", "close": 183.1, "volume": 631755.0}, {"date": "2021-03-19", "close": 182.85, "volume": 772537.0}, {"date": "2021-03-22", "close": 183.04, "volume": 410636.0}, {"date": "2021-03-23", "close": 181.62, "volume": 477659.0}, {"date": "2021-03-24", "close": 181.1, "volume": 691404.0}, {"date": "2021-03-25", "close": 181.8, "volume": 885844.0}, {"date": "2021-03-26", "close": 185.84, "volume": 1135864.0}, {"date": "2021-03-29", "close": 181.69, "volume": 663471.0}, {"date": "2021-03-30", "close": 181.73, "volume": 833594.0}, {"date": "2021-03-31", "close": 182.55, "volume": 750840.0}, {"date": "2021-04-01", "close": 187.27, "volume": 740402.0}, {"date": "2021-04-05", "close": 189.89, "volume": 581458.0}, {"date": "2021-04-06", "close": 189.28, "volume": 1013968.0}, {"date": "2021-04-07", "close": 187.1, "volume": 2214216.0}, {"date": "2021-04-08", "close": 186.6, "volume": 678285.0}, {"date": "2021-04-09", "close": 188.19, "volume": 979867.0}, {"date": "2021-04-12", "close": 188.45, "volume": 658817.0}, {"date": "2021-04-13", "close": 189.07, "volume": 622962.0}, {"date": "2021-04-14", "close": 188.61, "volume": 471780.0}, {"date": "2021-04-15", "close": 190.6, "volume": 332581.0}, {"date": "2021-04-16", "close": 191.98, "volume": 527725.0}, {"date": "2021-04-19", "close": 191.94, "volume": 365355.0}, {"date": "2021-04-20", "close": 191.43, "volume": 638438.0}, {"date": "2021-04-21", "close": 193.42, "volume": 529402.0}, {"date": "2021-04-22", "close": 195.6, "volume": 535769.0}, {"date": "2021-04-23", "close": 199.42, "volume": 603489.0}, {"date": "2021-04-26", "close": 197.63, "volume": 528720.0}, {"date": "2021-04-27", "close": 198.13, "volume": 386352.0}, {"date": "2021-04-28", "close": 197.47, "volume": 372776.0}, {"date": "2021-04-29", "close": 198.0, "volume": 368186.0}, {"date": "2021-04-30", "close": 195.88, "volume": 433204.0}, {"date": "2021-05-03", "close": 197.41, "volume": 472637.0}, {"date": "2021-05-04", "close": 225.49, "volume": 2727175.0}, {"date": "2021-05-05", "close": 230.94, "volume": 1247246.0}, {"date": "2021-05-06", "close": 231.43, "volume": 646448.0}, {"date": "2021-05-07", "close": 234.0, "volume": 675165.0}, {"date": "2021-05-10", "close": 231.16, "volume": 634358.0}, {"date": "2021-05-11", "close": 225.31, "volume": 1088511.0}, {"date": "2021-05-12", "close": 223.01, "volume": 452868.0}, {"date": "2021-05-13", "close": 229.6, "volume": 587964.0}, {"date": "2021-05-14", "close": 231.1, "volume": 385315.0}, {"date": "2021-05-17", "close": 228.7, "volume": 365123.0}, {"date": "2021-05-18", "close": 225.54, "volume": 816122.0}, {"date": "2021-05-19", "close": 227.13, "volume": 667022.0}, {"date": "2021-05-20", "close": 231.87, "volume": 567352.0}, {"date": "2021-05-21", "close": 231.95, "volume": 571387.0}, {"date": "2021-05-24", "close": 232.71, "volume": 435671.0}, {"date": "2021-05-25", "close": 231.73, "volume": 496576.0}, {"date": "2021-05-26", "close": 232.15, "volume": 538483.0}, {"date": "2021-05-27", "close": 233.11, "volume": 908100.0}, {"date": "2021-05-28", "close": 231.84, "volume": 575530.0}, {"date": "2021-06-01", "close": 233.01, "volume": 829532.0}, {"date": "2021-06-02", "close": 234.0, "volume": 944310.0}, {"date": "2021-06-03", "close": 233.04, "volume": 474295.0}, {"date": "2021-06-04", "close": 234.41, "volume": 817076.0}, {"date": "2021-06-07", "close": 231.1, "volume": 796004.0}, {"date": "2021-06-08", "close": 232.11, "volume": 836857.0}, {"date": "2021-06-09", "close": 230.29, "volume": 538300.0}, {"date": "2021-06-10", "close": 230.98, "volume": 744164.0}, {"date": "2021-06-11", "close": 232.99, "volume": 513936.0}, {"date": "2021-06-14", "close": 229.62, "volume": 1039610.0}, {"date": "2021-06-15", "close": 234.8, "volume": 798163.0}, {"date": "2021-06-16", "close": 233.75, "volume": 662731.0}, {"date": "2021-06-17", "close": 233.87, "volume": 551149.0}, {"date": "2021-06-18", "close": 233.0, "volume": 1185592.0}, {"date": "2021-06-21", "close": 238.87, "volume": 767124.0}, {"date": "2021-06-22", "close": 239.76, "volume": 636368.0}, {"date": "2021-06-23", "close": 238.27, "volume": 404024.0}, {"date": "2021-06-24", "close": 238.27, "volume": 708352.0}, {"date": "2021-06-25", "close": 241.95, "volume": 814579.0}, {"date": "2021-06-28", "close": 240.37, "volume": 475473.0}, {"date": "2021-06-29", "close": 243.19, "volume": 460015.0}, {"date": "2021-06-30", "close": 242.2, "volume": 532614.0}, {"date": "2021-07-01", "close": 248.43, "volume": 684930.0}, {"date": "2021-07-02", "close": 253.69, "volume": 1151243.0}, {"date": "2021-07-06", "close": 254.38, "volume": 614593.0}, {"date": "2021-07-07", "close": 257.03, "volume": 656811.0}, {"date": "2021-07-08", "close": 254.23, "volume": 470669.0}, {"date": "2021-07-09", "close": 256.87, "volume": 480402.0}, {"date": "2021-07-12", "close": 256.64, "volume": 414589.0}, {"date": "2021-07-13", "close": 255.67, "volume": 420314.0}, {"date": "2021-07-14", "close": 254.35, "volume": 350962.0}, {"date": "2021-07-15", "close": 253.98, "volume": 441806.0}, {"date": "2021-07-16", "close": 253.36, "volume": 332318.0}, {"date": "2021-07-19", "close": 253.87, "volume": 1106947.0}, {"date": "2021-07-20", "close": 255.68, "volume": 755334.0}, {"date": "2021-07-21", "close": 256.58, "volume": 489001.0}, {"date": "2021-07-22", "close": 257.09, "volume": 589361.0}, {"date": "2021-07-23", "close": 260.61, "volume": 409141.0}, {"date": "2021-07-26", "close": 263.2, "volume": 545030.0}, {"date": "2021-07-27", "close": 264.74, "volume": 344080.0}, {"date": "2021-07-28", "close": 262.1, "volume": 274985.0}, {"date": "2021-07-29", "close": 263.22, "volume": 379834.0}, {"date": "2021-07-30", "close": 264.73, "volume": 443527.0}, {"date": "2021-08-02", "close": 264.97, "volume": 864704.0}, {"date": "2021-08-03", "close": 293.67, "volume": 1501571.0}, {"date": "2021-08-04", "close": 289.88, "volume": 964280.0}, {"date": "2021-08-05", "close": 295.23, "volume": 887676.0}, {"date": "2021-08-06", "close": 292.88, "volume": 675056.0}, {"date": "2021-08-09", "close": 289.55, "volume": 452420.0}, {"date": "2021-08-10", "close": 291.56, "volume": 358881.0}, {"date": "2021-08-11", "close": 295.45, "volume": 597177.0}, {"date": "2021-08-12", "close": 304.09, "volume": 827969.0}, {"date": "2021-08-13", "close": 304.87, "volume": 513388.0}, {"date": "2021-08-16", "close": 308.62, "volume": 456193.0}, {"date": "2021-08-17", "close": 309.83, "volume": 741219.0}, {"date": "2021-08-18", "close": 302.2, "volume": 800356.0}, {"date": "2021-08-19", "close": 302.66, "volume": 676854.0}, {"date": "2021-08-20", "close": 302.4, "volume": 490972.0}, {"date": "2021-08-23", "close": 302.39, "volume": 648063.0}, {"date": "2021-08-24", "close": 300.97, "volume": 446018.0}, {"date": "2021-08-25", "close": 307.19, "volume": 468491.0}, {"date": "2021-08-26", "close": 306.0, "volume": 414159.0}, {"date": "2021-08-27", "close": 307.8, "volume": 441325.0}, {"date": "2021-08-30", "close": 307.21, "volume": 347466.0}, {"date": "2021-08-31", "close": 308.74, "volume": 731114.0}, {"date": "2021-09-01", "close": 309.31, "volume": 511055.0}, {"date": "2021-09-02", "close": 311.8, "volume": 422853.0}, {"date": "2021-09-03", "close": 313.35, "volume": 368838.0}, {"date": "2021-09-07", "close": 311.78, "volume": 583226.0}, {"date": "2021-09-08", "close": 312.58, "volume": 391985.0}, {"date": "2021-09-09", "close": 315.87, "volume": 532500.0}, {"date": "2021-09-10", "close": 313.66, "volume": 505270.0}, {"date": "2021-09-13", "close": 309.34, "volume": 477770.0}, {"date": "2021-09-14", "close": 310.6, "volume": 361605.0}, {"date": "2021-09-15", "close": 316.97, "volume": 551616.0}, {"date": "2021-09-16", "close": 315.93, "volume": 379753.0}, {"date": "2021-09-17", "close": 310.33, "volume": 1462999.0}, {"date": "2021-09-20", "close": 311.78, "volume": 421226.0}, {"date": "2021-09-21", "close": 307.5, "volume": 868499.0}, {"date": "2021-09-22", "close": 316.55, "volume": 729303.0}, {"date": "2021-09-23", "close": 324.25, "volume": 524865.0}, {"date": "2021-09-24", "close": 324.69, "volume": 332356.0}, {"date": "2021-09-27", "close": 315.11, "volume": 411766.0}, {"date": "2021-09-28", "close": 303.78, "volume": 621759.0}, {"date": "2021-09-29", "close": 307.85, "volume": 464706.0}, {"date": "2021-09-30", "close": 303.88, "volume": 561702.0}, {"date": "2021-10-01", "close": 306.2, "volume": 883418.0}, {"date": "2021-10-04", "close": 305.13, "volume": 675107.0}, {"date": "2021-10-05", "close": 311.46, "volume": 507525.0}, {"date": "2021-10-06", "close": 304.2, "volume": 836430.0}, {"date": "2021-10-07", "close": 305.3, "volume": 667118.0}, {"date": "2021-10-08", "close": 304.1, "volume": 383311.0}, {"date": "2021-10-11", "close": 301.48, "volume": 250478.0}, {"date": "2021-10-12", "close": 301.06, "volume": 452374.0}, {"date": "2021-10-13", "close": 306.4, "volume": 326121.0}, {"date": "2021-10-14", "close": 310.31, "volume": 457953.0}, {"date": "2021-10-15", "close": 311.28, "volume": 330799.0}, {"date": "2021-10-18", "close": 315.86, "volume": 257296.0}, {"date": "2021-10-19", "close": 319.96, "volume": 340895.0}, {"date": "2021-10-20", "close": 315.16, "volume": 363140.0}, {"date": "2021-10-21", "close": 319.83, "volume": 529608.0}, {"date": "2021-10-22", "close": 324.51, "volume": 424425.0}, {"date": "2021-10-25", "close": 323.19, "volume": 432637.0}, {"date": "2021-10-26", "close": 326.42, "volume": 331085.0}, {"date": "2021-10-27", "close": 320.88, "volume": 375464.0}, {"date": "2021-10-28", "close": 326.84, "volume": 366297.0}, {"date": "2021-10-29", "close": 331.91, "volume": 471074.0}, {"date": "2021-11-01", "close": 328.4, "volume": 671162.0}, {"date": "2021-11-02", "close": 339.69, "volume": 1383387.0}, {"date": "2021-11-03", "close": 325.62, "volume": 746952.0}, {"date": "2021-11-04", "close": 330.71, "volume": 528099.0}, {"date": "2021-11-05", "close": 331.46, "volume": 385752.0}, {"date": "2021-11-08", "close": 333.85, "volume": 342544.0}, {"date": "2021-11-09", "close": 339.34, "volume": 420371.0}, {"date": "2021-11-10", "close": 329.53, "volume": 285607.0}, {"date": "2021-11-11", "close": 329.58, "volume": 362055.0}, {"date": "2021-11-12", "close": 332.04, "volume": 214899.0}, {"date": "2021-11-15", "close": 333.66, "volume": 185055.0}, {"date": "2021-11-16", "close": 332.62, "volume": 404535.0}, {"date": "2021-11-17", "close": 335.02, "volume": 272222.0}, {"date": "2021-11-18", "close": 335.11, "volume": 296879.0}, {"date": "2021-11-19", "close": 334.55, "volume": 472494.0}, {"date": "2021-11-22", "close": 321.83, "volume": 410889.0}, {"date": "2021-11-23", "close": 324.0, "volume": 410736.0}, {"date": "2021-11-24", "close": 326.11, "volume": 691252.0}, {"date": "2021-11-26", "close": 321.22, "volume": 325460.0}, {"date": "2021-11-29", "close": 325.0, "volume": 522123.0}, {"date": "2021-11-30", "close": 312.25, "volume": 1112208.0}, {"date": "2021-12-01", "close": 306.53, "volume": 531018.0}, {"date": "2021-12-02", "close": 318.51, "volume": 492326.0}, {"date": "2021-12-03", "close": 309.4, "volume": 331837.0}, {"date": "2021-12-06", "close": 307.42, "volume": 319433.0}, {"date": "2021-12-07", "close": 316.01, "volume": 550940.0}, {"date": "2021-12-08", "close": 319.04, "volume": 398166.0}, {"date": "2021-12-09", "close": 311.16, "volume": 252832.0}, {"date": "2021-12-10", "close": 321.99, "volume": 440335.0}, {"date": "2021-12-13", "close": 320.44, "volume": 432758.0}, {"date": "2021-12-14", "close": 313.99, "volume": 369971.0}, {"date": "2021-12-15", "close": 327.49, "volume": 483904.0}, {"date": "2021-12-16", "close": 326.6, "volume": 540284.0}, {"date": "2021-12-17", "close": 320.07, "volume": 1103506.0}, {"date": "2021-12-20", "close": 308.71, "volume": 579501.0}, {"date": "2021-12-21", "close": 316.24, "volume": 369129.0}, {"date": "2021-12-22", "close": 324.66, "volume": 238931.0}, {"date": "2021-12-23", "close": 325.53, "volume": 232021.0}, {"date": "2021-12-27", "close": 335.58, "volume": 201326.0}, {"date": "2021-12-28", "close": 332.84, "volume": 158117.0}, {"date": "2021-12-29", "close": 336.3, "volume": 136039.0}, {"date": "2021-12-30", "close": 332.8, "volume": 158703.0}, {"date": "2021-12-31", "close": 334.32, "volume": 216956.0}, {"date": "2022-01-03", "close": 321.96, "volume": 385564.0}, {"date": "2022-01-04", "close": 323.41, "volume": 313639.0}, {"date": "2022-01-05", "close": 303.21, "volume": 432665.0}, {"date": "2022-01-06", "close": 306.23, "volume": 391866.0}, {"date": "2022-01-07", "close": 299.39, "volume": 371498.0}, {"date": "2022-01-10", "close": 293.69, "volume": 674087.0}, {"date": "2022-01-11", "close": 297.68, "volume": 559462.0}, {"date": "2022-01-12", "close": 301.69, "volume": 386202.0}, {"date": "2022-01-13", "close": 291.23, "volume": 326957.0}, {"date": "2022-01-14", "close": 286.01, "volume": 443441.0}, {"date": "2022-01-18", "close": 278.05, "volume": 717239.0}, {"date": "2022-01-19", "close": 280.05, "volume": 435884.0}, {"date": "2022-01-20", "close": 278.73, "volume": 387161.0}, {"date": "2022-01-21", "close": 275.08, "volume": 486753.0}, {"date": "2022-01-24", "close": 287.03, "volume": 913546.0}, {"date": "2022-01-25", "close": 277.6, "volume": 722110.0}, {"date": "2022-01-26", "close": 278.82, "volume": 622605.0}, {"date": "2022-01-27", "close": 277.18, "volume": 431946.0}, {"date": "2022-01-28", "close": 287.6, "volume": 429858.0}, {"date": "2022-01-31", "close": 293.89, "volume": 651954.0}, {"date": "2022-02-01", "close": 295.74, "volume": 381740.0}, {"date": "2022-02-02", "close": 300.4, "volume": 394128.0}, {"date": "2022-02-03", "close": 289.93, "volume": 317138.0}, {"date": "2022-02-04", "close": 294.64, "volume": 424394.0}, {"date": "2022-02-07", "close": 294.85, "volume": 595249.0}, {"date": "2022-02-08", "close": 302.66, "volume": 1018713.0}, {"date": "2022-02-09", "close": 302.9, "volume": 527708.0}, {"date": "2022-02-10", "close": 291.12, "volume": 572326.0}, {"date": "2022-02-11", "close": 288.75, "volume": 580751.0}, {"date": "2022-02-14", "close": 288.58, "volume": 620229.0}, {"date": "2022-02-15", "close": 296.99, "volume": 574206.0}, {"date": "2022-02-16", "close": 298.23, "volume": 601529.0}, {"date": "2022-02-17", "close": 286.5, "volume": 535070.0}, {"date": "2022-02-18", "close": 288.23, "volume": 435641.0}, {"date": "2022-02-22", "close": 281.8, "volume": 682591.0}, {"date": "2022-02-23", "close": 273.57, "volume": 570488.0}, {"date": "2022-02-24", "close": 281.39, "volume": 1064708.0}, {"date": "2022-02-25", "close": 286.54, "volume": 833450.0}, {"date": "2022-02-28", "close": 280.42, "volume": 947396.0}, {"date": "2022-03-01", "close": 274.46, "volume": 640500.0}, {"date": "2022-03-02", "close": 283.98, "volume": 942861.0}, {"date": "2022-03-03", "close": 279.07, "volume": 513780.0}, {"date": "2022-03-04", "close": 269.84, "volume": 646185.0}, {"date": "2022-03-07", "close": 257.51, "volume": 844180.0}, {"date": "2022-03-08", "close": 270.44, "volume": 1118385.0}, {"date": "2022-03-09", "close": 283.2, "volume": 1116729.0}, {"date": "2022-03-10", "close": 281.09, "volume": 713681.0}, {"date": "2022-03-11", "close": 279.83, "volume": 535763.0}, {"date": "2022-03-14", "close": 273.96, "volume": 500738.0}, {"date": "2022-03-15", "close": 279.59, "volume": 451779.0}, {"date": "2022-03-16", "close": 288.12, "volume": 457608.0}, {"date": "2022-03-17", "close": 290.04, "volume": 341087.0}, {"date": "2022-03-18", "close": 298.35, "volume": 572161.0}, {"date": "2022-03-21", "close": 296.72, "volume": 275475.0}, {"date": "2022-03-22", "close": 300.45, "volume": 329934.0}, {"date": "2022-03-23", "close": 289.48, "volume": 406868.0}, {"date": "2022-03-24", "close": 296.24, "volume": 358493.0}, {"date": "2022-03-25", "close": 295.42, "volume": 334933.0}, {"date": "2022-03-28", "close": 296.66, "volume": 380481.0}, {"date": "2022-03-29", "close": 306.42, "volume": 473804.0}, {"date": "2022-03-30", "close": 301.55, "volume": 461340.0}, {"date": "2022-03-31", "close": 297.46, "volume": 646291.0}, {"date": "2022-04-01", "close": 299.46, "volume": 610182.0}, {"date": "2022-04-04", "close": 300.29, "volume": 502546.0}, {"date": "2022-04-05", "close": 297.53, "volume": 529346.0}, {"date": "2022-04-06", "close": 294.63, "volume": 597165.0}, {"date": "2022-04-07", "close": 294.75, "volume": 674216.0}, {"date": "2022-04-08", "close": 299.68, "volume": 538229.0}, {"date": "2022-04-11", "close": 288.79, "volume": 393700.0}, {"date": "2022-04-12", "close": 289.47, "volume": 530312.0}, {"date": "2022-04-13", "close": 295.37, "volume": 339777.0}, {"date": "2022-04-14", "close": 298.1, "volume": 475760.0}, {"date": "2022-04-18", "close": 299.04, "volume": 511201.0}, {"date": "2022-04-19", "close": 306.35, "volume": 374713.0}, {"date": "2022-04-20", "close": 310.01, "volume": 524040.0}, {"date": "2022-04-21", "close": 304.76, "volume": 399763.0}, {"date": "2022-04-22", "close": 293.33, "volume": 385528.0}, {"date": "2022-04-25", "close": 298.2, "volume": 371175.0}, {"date": "2022-04-26", "close": 287.48, "volume": 309397.0}, {"date": "2022-04-27", "close": 288.78, "volume": 348108.0}, {"date": "2022-04-28", "close": 298.57, "volume": 361140.0}, {"date": "2022-04-29", "close": 290.55, "volume": 472422.0}, {"date": "2022-05-02", "close": 290.04, "volume": 572713.0}, {"date": "2022-05-03", "close": 281.13, "volume": 1019767.0}, {"date": "2022-05-04", "close": 280.06, "volume": 792282.0}, {"date": "2022-05-05", "close": 259.55, "volume": 817103.0}, {"date": "2022-05-06", "close": 252.81, "volume": 789467.0}, {"date": "2022-05-09", "close": 239.32, "volume": 842013.0}, {"date": "2022-05-10", "close": 246.01, "volume": 957607.0}, {"date": "2022-05-11", "close": 244.77, "volume": 864212.0}, {"date": "2022-05-12", "close": 247.6, "volume": 746005.0}, {"date": "2022-05-13", "close": 255.52, "volume": 515901.0}, {"date": "2022-05-16", "close": 253.43, "volume": 356372.0}, {"date": "2022-05-17", "close": 254.85, "volume": 436086.0}, {"date": "2022-05-18", "close": 240.0, "volume": 620508.0}, {"date": "2022-05-19", "close": 248.65, "volume": 969682.0}, {"date": "2022-05-20", "close": 250.04, "volume": 634342.0}, {"date": "2022-05-23", "close": 250.2, "volume": 545273.0}, {"date": "2022-05-24", "close": 248.25, "volume": 652886.0}, {"date": "2022-05-25", "close": 249.83, "volume": 501331.0}, {"date": "2022-05-26", "close": 256.41, "volume": 511958.0}, {"date": "2022-05-27", "close": 266.59, "volume": 503645.0}, {"date": "2022-05-31", "close": 262.4, "volume": 1197117.0}, {"date": "2022-06-01", "close": 260.86, "volume": 572759.0}, {"date": "2022-06-02", "close": 268.54, "volume": 490636.0}, {"date": "2022-06-03", "close": 266.79, "volume": 500025.0}, {"date": "2022-06-06", "close": 267.1, "volume": 337994.0}, {"date": "2022-06-07", "close": 267.32, "volume": 358731.0}, {"date": "2022-06-08", "close": 261.3, "volume": 310266.0}, {"date": "2022-06-09", "close": 256.18, "volume": 267194.0}, {"date": "2022-06-10", "close": 247.64, "volume": 459091.0}, {"date": "2022-06-13", "close": 232.74, "volume": 607032.0}, {"date": "2022-06-14", "close": 234.6, "volume": 556835.0}, {"date": "2022-06-15", "close": 235.74, "volume": 532211.0}, {"date": "2022-06-16", "close": 224.07, "volume": 608905.0}, {"date": "2022-06-17", "close": 230.33, "volume": 1036493.0}, {"date": "2022-06-21", "close": 233.28, "volume": 414597.0}, {"date": "2022-06-22", "close": 234.14, "volume": 377706.0}, {"date": "2022-06-23", "close": 241.11, "volume": 387258.0}, {"date": "2022-06-24", "close": 251.29, "volume": 668849.0}, {"date": "2022-06-27", "close": 248.16, "volume": 332670.0}, {"date": "2022-06-28", "close": 239.41, "volume": 320265.0}, {"date": "2022-06-29", "close": 240.14, "volume": 360665.0}, {"date": "2022-06-30", "close": 241.83, "volume": 533191.0}, {"date": "2022-07-01", "close": 244.28, "volume": 319159.0}, {"date": "2022-07-05", "close": 241.21, "volume": 366698.0}, {"date": "2022-07-06", "close": 241.77, "volume": 349285.0}, {"date": "2022-07-07", "close": 245.02, "volume": 367594.0}, {"date": "2022-07-08", "close": 242.63, "volume": 307020.0}, {"date": "2022-07-11", "close": 244.37, "volume": 439994.0}, {"date": "2022-07-12", "close": 237.75, "volume": 376703.0}, {"date": "2022-07-13", "close": 238.27, "volume": 260903.0}, {"date": "2022-07-14", "close": 235.8, "volume": 332700.0}, {"date": "2022-07-15", "close": 240.69, "volume": 338878.0}, {"date": "2022-07-18", "close": 238.77, "volume": 254069.0}, {"date": "2022-07-19", "close": 247.57, "volume": 387155.0}, {"date": "2022-07-20", "close": 253.47, "volume": 368589.0}, {"date": "2022-07-21", "close": 256.83, "volume": 280337.0}, {"date": "2022-07-22", "close": 253.74, "volume": 398750.0}, {"date": "2022-07-25", "close": 251.96, "volume": 567107.0}, {"date": "2022-07-26", "close": 250.26, "volume": 290104.0}, {"date": "2022-07-27", "close": 260.85, "volume": 496430.0}, {"date": "2022-07-28", "close": 264.99, "volume": 318231.0}, {"date": "2022-07-29", "close": 265.48, "volume": 427887.0}, {"date": "2022-08-01", "close": 269.1, "volume": 575494.0}, {"date": "2022-08-02", "close": 289.69, "volume": 919778.0}, {"date": "2022-08-03", "close": 288.26, "volume": 606093.0}, {"date": "2022-08-04", "close": 293.27, "volume": 420724.0}, {"date": "2022-08-05", "close": 295.44, "volume": 281260.0}, {"date": "2022-08-08", "close": 295.72, "volume": 584900.0}, {"date": "2022-08-09", "close": 293.73, "volume": 516048.0}, {"date": "2022-08-10", "close": 300.4, "volume": 428951.0}, {"date": "2022-08-11", "close": 299.59, "volume": 394996.0}, {"date": "2022-08-12", "close": 307.99, "volume": 413204.0}, {"date": "2022-08-15", "close": 314.46, "volume": 577353.0}, {"date": "2022-08-16", "close": 315.79, "volume": 631867.0}, {"date": "2022-08-17", "close": 314.05, "volume": 464534.0}, {"date": "2022-08-18", "close": 314.99, "volume": 301730.0}, {"date": "2022-08-19", "close": 307.98, "volume": 356624.0}, {"date": "2022-08-22", "close": 303.57, "volume": 526245.0}, {"date": "2022-08-23", "close": 302.05, "volume": 308023.0}, {"date": "2022-08-24", "close": 301.07, "volume": 378760.0}, {"date": "2022-08-25", "close": 305.04, "volume": 413453.0}, {"date": "2022-08-26", "close": 294.95, "volume": 413246.0}, {"date": "2022-08-29", "close": 290.9, "volume": 442243.0}, {"date": "2022-08-30", "close": 289.15, "volume": 435311.0}, {"date": "2022-08-31", "close": 285.32, "volume": 489691.0}, {"date": "2022-09-01", "close": 291.54, "volume": 625276.0}, {"date": "2022-09-02", "close": 288.92, "volume": 407066.0}, {"date": "2022-09-06", "close": 290.42, "volume": 385752.0}, {"date": "2022-09-07", "close": 296.75, "volume": 235163.0}, {"date": "2022-09-08", "close": 298.56, "volume": 279163.0}, {"date": "2022-09-09", "close": 306.14, "volume": 369909.0}, {"date": "2022-09-12", "close": 311.32, "volume": 412950.0}, {"date": "2022-09-13", "close": 302.72, "volume": 948421.0}, {"date": "2022-09-14", "close": 302.08, "volume": 814504.0}, {"date": "2022-09-15", "close": 302.55, "volume": 1420243.0}, {"date": "2022-09-16", "close": 300.08, "volume": 1848036.0}, {"date": "2022-09-19", "close": 302.9, "volume": 466516.0}, {"date": "2022-09-20", "close": 291.04, "volume": 635097.0}, {"date": "2022-09-21", "close": 287.6, "volume": 284068.0}, {"date": "2022-09-22", "close": 280.1, "volume": 667056.0}, {"date": "2022-09-23", "close": 276.06, "volume": 326893.0}, {"date": "2022-09-26", "close": 274.75, "volume": 410064.0}, {"date": "2022-09-27", "close": 274.96, "volume": 292635.0}, {"date": "2022-09-28", "close": 281.39, "volume": 367914.0}, {"date": "2022-09-29", "close": 278.67, "volume": 438318.0}, {"date": "2022-09-30", "close": 276.69, "volume": 505846.0}, {"date": "2022-10-03", "close": 284.36, "volume": 333270.0}, {"date": "2022-10-04", "close": 294.85, "volume": 387081.0}, {"date": "2022-10-05", "close": 299.78, "volume": 413250.0}, {"date": "2022-10-06", "close": 300.76, "volume": 427853.0}, {"date": "2022-10-07", "close": 294.01, "volume": 360547.0}, {"date": "2022-10-10", "close": 289.88, "volume": 359616.0}, {"date": "2022-10-11", "close": 289.24, "volume": 329280.0}, {"date": "2022-10-12", "close": 288.26, "volume": 317152.0}, {"date": "2022-10-13", "close": 289.55, "volume": 416964.0}, {"date": "2022-10-14", "close": 278.33, "volume": 403097.0}, {"date": "2022-10-17", "close": 285.61, "volume": 521015.0}, {"date": "2022-10-18", "close": 290.05, "volume": 515086.0}, {"date": "2022-10-19", "close": 286.27, "volume": 416907.0}, {"date": "2022-10-20", "close": 280.55, "volume": 368553.0}, {"date": "2022-10-21", "close": 289.75, "volume": 468497.0}, {"date": "2022-10-24", "close": 294.27, "volume": 509220.0}, {"date": "2022-10-25", "close": 298.93, "volume": 589702.0}, {"date": "2022-10-26", "close": 292.93, "volume": 542220.0}, {"date": "2022-10-27", "close": 292.07, "volume": 602298.0}, {"date": "2022-10-28", "close": 302.01, "volume": 426350.0}, {"date": "2022-10-31", "close": 301.92, "volume": 495428.0}, {"date": "2022-11-01", "close": 325.0, "volume": 1346635.0}, {"date": "2022-11-02", "close": 318.51, "volume": 789324.0}, {"date": "2022-11-03", "close": 319.3, "volume": 516732.0}, {"date": "2022-11-04", "close": 319.5, "volume": 588710.0}, {"date": "2022-11-07", "close": 319.68, "volume": 383585.0}, {"date": "2022-11-08", "close": 327.22, "volume": 414146.0}, {"date": "2022-11-09", "close": 323.73, "volume": 359453.0}, {"date": "2022-11-10", "close": 340.9, "volume": 493554.0}, {"date": "2022-11-11", "close": 335.26, "volume": 543487.0}, {"date": "2022-11-14", "close": 334.38, "volume": 359777.0}, {"date": "2022-11-15", "close": 338.44, "volume": 385471.0}, {"date": "2022-11-16", "close": 335.95, "volume": 401956.0}, {"date": "2022-11-17", "close": 332.62, "volume": 466546.0}, {"date": "2022-11-18", "close": 337.69, "volume": 307634.0}, {"date": "2022-11-21", "close": 338.27, "volume": 360913.0}, {"date": "2022-11-22", "close": 342.76, "volume": 315151.0}, {"date": "2022-11-23", "close": 343.27, "volume": 193711.0}, {"date": "2022-11-25", "close": 342.57, "volume": 337531.0}, {"date": "2022-11-28", "close": 345.03, "volume": 649202.0}, {"date": "2022-11-29", "close": 340.08, "volume": 382647.0}, {"date": "2022-11-30", "close": 350.37, "volume": 747920.0}, {"date": "2022-12-01", "close": 356.27, "volume": 411231.0}, {"date": "2022-12-02", "close": 351.99, "volume": 474835.0}, {"date": "2022-12-05", "close": 350.46, "volume": 391458.0}, {"date": "2022-12-06", "close": 347.8, "volume": 418962.0}, {"date": "2022-12-07", "close": 342.55, "volume": 347285.0}, {"date": "2022-12-08", "close": 346.4, "volume": 237377.0}, {"date": "2022-12-09", "close": 343.3, "volume": 375381.0}, {"date": "2022-12-12", "close": 347.96, "volume": 298737.0}, {"date": "2022-12-13", "close": 351.93, "volume": 411364.0}, {"date": "2022-12-14", "close": 347.25, "volume": 331750.0}, {"date": "2022-12-15", "close": 340.83, "volume": 441477.0}, {"date": "2022-12-16", "close": 338.17, "volume": 1158032.0}, {"date": "2022-12-19", "close": 339.06, "volume": 396525.0}, {"date": "2022-12-20", "close": 335.73, "volume": 531089.0}, {"date": "2022-12-21", "close": 341.84, "volume": 275568.0}, {"date": "2022-12-22", "close": 335.04, "volume": 410599.0}, {"date": "2022-12-23", "close": 335.95, "volume": 165319.0}, {"date": "2022-12-27", "close": 335.66, "volume": 209121.0}, {"date": "2022-12-28", "close": 332.87, "volume": 226416.0}, {"date": "2022-12-29", "close": 340.22, "volume": 240887.0}, {"date": "2022-12-30", "close": 336.14, "volume": 272180.0}, {"date": "2023-01-03", "close": 337.49, "volume": 277634.0}, {"date": "2023-01-04", "close": 334.15, "volume": 481124.0}, {"date": "2023-01-05", "close": 324.77, "volume": 414500.0}, {"date": "2023-01-06", "close": 328.62, "volume": 439312.0}, {"date": "2023-01-09", "close": 329.15, "volume": 501199.0}, {"date": "2023-01-10", "close": 331.99, "volume": 257215.0}, {"date": "2023-01-11", "close": 337.7, "volume": 320337.0}, {"date": "2023-01-12", "close": 335.93, "volume": 334939.0}, {"date": "2023-01-13", "close": 335.98, "volume": 279869.0}, {"date": "2023-01-17", "close": 333.91, "volume": 466216.0}, {"date": "2023-01-18", "close": 330.6, "volume": 453236.0}, {"date": "2023-01-19", "close": 324.47, "volume": 380686.0}, {"date": "2023-01-20", "close": 332.96, "volume": 340404.0}, {"date": "2023-01-23", "close": 332.95, "volume": 383859.0}, {"date": "2023-01-24", "close": 332.93, "volume": 342652.0}, {"date": "2023-01-25", "close": 328.6, "volume": 346451.0}, {"date": "2023-01-26", "close": 328.92, "volume": 416968.0}, {"date": "2023-01-27", "close": 331.62, "volume": 482413.0}, {"date": "2023-01-30", "close": 333.22, "volume": 429460.0}, {"date": "2023-01-31", "close": 338.14, "volume": 470028.0}, {"date": "2023-02-01", "close": 347.28, "volume": 430651.0}, {"date": "2023-02-02", "close": 348.54, "volume": 596901.0}, {"date": "2023-02-03", "close": 341.95, "volume": 402229.0}, {"date": "2023-02-06", "close": 340.93, "volume": 617050.0}, {"date": "2023-02-07", "close": 352.89, "volume": 1032144.0}, {"date": "2023-02-08", "close": 346.48, "volume": 522031.0}, {"date": "2023-02-09", "close": 351.03, "volume": 478454.0}, {"date": "2023-02-10", "close": 347.62, "volume": 342766.0}, {"date": "2023-02-13", "close": 351.46, "volume": 400069.0}, {"date": "2023-02-14", "close": 342.21, "volume": 377905.0}, {"date": "2023-02-15", "close": 344.64, "volume": 298731.0}, {"date": "2023-02-16", "close": 346.0, "volume": 742204.0}, {"date": "2023-02-17", "close": 346.02, "volume": 352412.0}, {"date": "2023-02-21", "close": 338.23, "volume": 357520.0}, {"date": "2023-02-22", "close": 334.15, "volume": 442850.0}, {"date": "2023-02-23", "close": 335.74, "volume": 334000.0}, {"date": "2023-02-24", "close": 332.35, "volume": 389500.0}, {"date": "2023-02-27", "close": 327.39, "volume": 588971.0}, {"date": "2023-02-28", "close": 327.81, "volume": 624769.0}, {"date": "2023-03-01", "close": 325.42, "volume": 288713.0}, {"date": "2023-03-02", "close": 329.38, "volume": 337501.0}, {"date": "2023-03-03", "close": 333.81, "volume": 276458.0}, {"date": "2023-03-06", "close": 341.42, "volume": 435203.0}, {"date": "2023-03-07", "close": 334.6, "volume": 522783.0}, {"date": "2023-03-08", "close": 338.32, "volume": 296307.0}, {"date": "2023-03-09", "close": 332.32, "volume": 384144.0}, {"date": "2023-03-10", "close": 314.33, "volume": 685941.0}, {"date": "2023-03-13", "close": 313.28, "volume": 407888.0}, {"date": "2023-03-14", "close": 320.32, "volume": 576363.0}, {"date": "2023-03-15", "close": 310.82, "volume": 476632.0}, {"date": "2023-03-16", "close": 305.95, "volume": 1115619.0}, {"date": "2023-03-17", "close": 302.49, "volume": 1131627.0}, {"date": "2023-03-20", "close": 308.15, "volume": 390683.0}, {"date": "2023-03-21", "close": 314.06, "volume": 443590.0}, {"date": "2023-03-22", "close": 312.1, "volume": 548446.0}, {"date": "2023-03-23", "close": 308.54, "volume": 682849.0}, {"date": "2023-03-24", "close": 312.11, "volume": 427911.0}, {"date": "2023-03-27", "close": 312.46, "volume": 284578.0}, {"date": "2023-03-28", "close": 314.73, "volume": 289872.0}, {"date": "2023-03-29", "close": 318.36, "volume": 219053.0}, {"date": "2023-03-30", "close": 319.7, "volume": 237704.0}, {"date": "2023-03-31", "close": 325.77, "volume": 396794.0}, {"date": "2023-04-03", "close": 324.71, "volume": 519706.0}, {"date": "2023-04-04", "close": 314.08, "volume": 650454.0}, {"date": "2023-04-05", "close": 313.16, "volume": 645456.0}, {"date": "2023-04-06", "close": 313.75, "volume": 477832.0}, {"date": "2023-04-10", "close": 314.68, "volume": 419199.0}, {"date": "2023-04-11", "close": 316.21, "volume": 294329.0}, {"date": "2023-04-12", "close": 320.25, "volume": 522821.0}, {"date": "2023-04-13", "close": 320.96, "volume": 648279.0}, {"date": "2023-04-14", "close": 314.88, "volume": 440124.0}, {"date": "2023-04-17", "close": 319.57, "volume": 299761.0}, {"date": "2023-04-18", "close": 317.75, "volume": 430338.0}, {"date": "2023-04-19", "close": 307.24, "volume": 516546.0}, {"date": "2023-04-20", "close": 304.14, "volume": 718792.0}, {"date": "2023-04-21", "close": 302.72, "volume": 686735.0}, {"date": "2023-04-24", "close": 302.56, "volume": 423029.0}, {"date": "2023-04-25", "close": 294.89, "volume": 394374.0}, {"date": "2023-04-26", "close": 294.42, "volume": 395283.0}, {"date": "2023-04-27", "close": 302.43, "volume": 511701.0}, {"date": "2023-04-28", "close": 302.46, "volume": 648146.0}, {"date": "2023-05-01", "close": 307.6, "volume": 705798.0}, {"date": "2023-05-02", "close": 301.99, "volume": 905864.0}, {"date": "2023-05-03", "close": 305.85, "volume": 790974.0}, {"date": "2023-05-04", "close": 300.65, "volume": 561410.0}, {"date": "2023-05-05", "close": 303.57, "volume": 488643.0}, {"date": "2023-05-08", "close": 304.18, "volume": 426304.0}, {"date": "2023-05-09", "close": 304.43, "volume": 333133.0}, {"date": "2023-05-10", "close": 304.52, "volume": 326569.0}, {"date": "2023-05-11", "close": 305.85, "volume": 388169.0}, {"date": "2023-05-12", "close": 310.63, "volume": 611126.0}, {"date": "2023-05-15", "close": 315.11, "volume": 422101.0}, {"date": "2023-05-16", "close": 321.21, "volume": 948481.0}, {"date": "2023-05-17", "close": 323.3, "volume": 698103.0}, {"date": "2023-05-18", "close": 331.31, "volume": 619105.0}, {"date": "2023-05-19", "close": 330.77, "volume": 470846.0}, {"date": "2023-05-22", "close": 331.4, "volume": 517621.0}, {"date": "2023-05-23", "close": 325.29, "volume": 469874.0}, {"date": "2023-05-24", "close": 329.54, "volume": 452130.0}, {"date": "2023-05-25", "close": 338.24, "volume": 757524.0}, {"date": "2023-05-26", "close": 343.26, "volume": 513657.0}, {"date": "2023-05-30", "close": 342.51, "volume": 540789.0}, {"date": "2023-05-31", "close": 342.86, "volume": 1314466.0}, {"date": "2023-06-01", "close": 340.24, "volume": 570931.0}, {"date": "2023-06-02", "close": 345.01, "volume": 396528.0}, {"date": "2023-06-05", "close": 343.51, "volume": 635114.0}, {"date": "2023-06-06", "close": 339.38, "volume": 535454.0}, {"date": "2023-06-07", "close": 339.44, "volume": 599653.0}, {"date": "2023-06-08", "close": 343.99, "volume": 417561.0}, {"date": "2023-06-09", "close": 344.55, "volume": 457956.0}, {"date": "2023-06-12", "close": 352.34, "volume": 414506.0}, {"date": "2023-06-13", "close": 354.85, "volume": 518833.0}, {"date": "2023-06-14", "close": 352.37, "volume": 472706.0}, {"date": "2023-06-15", "close": 356.19, "volume": 532628.0}, {"date": "2023-06-16", "close": 356.54, "volume": 1346254.0}, {"date": "2023-06-20", "close": 353.36, "volume": 483044.0}, {"date": "2023-06-21", "close": 350.45, "volume": 401746.0}, {"date": "2023-06-22", "close": 345.95, "volume": 452519.0}, {"date": "2023-06-23", "close": 338.19, "volume": 732164.0}, {"date": "2023-06-26", "close": 336.93, "volume": 555509.0}, {"date": "2023-06-27", "close": 339.09, "volume": 555995.0}, {"date": "2023-06-28", "close": 338.56, "volume": 471931.0}, {"date": "2023-06-29", "close": 342.54, "volume": 393056.0}, {"date": "2023-06-30", "close": 350.31, "volume": 421502.0}, {"date": "2023-07-03", "close": 347.08, "volume": 261503.0}, {"date": "2023-07-05", "close": 346.99, "volume": 264938.0}, {"date": "2023-07-06", "close": 349.74, "volume": 419240.0}, {"date": "2023-07-07", "close": 347.74, "volume": 311361.0}, {"date": "2023-07-10", "close": 351.78, "volume": 287525.0}, {"date": "2023-07-11", "close": 354.56, "volume": 298780.0}, {"date": "2023-07-12", "close": 358.28, "volume": 411818.0}, {"date": "2023-07-13", "close": 361.33, "volume": 262336.0}, {"date": "2023-07-14", "close": 362.67, "volume": 229495.0}, {"date": "2023-07-17", "close": 371.07, "volume": 309772.0}, {"date": "2023-07-18", "close": 374.04, "volume": 362830.0}, {"date": "2023-07-19", "close": 367.68, "volume": 310303.0}, {"date": "2023-07-20", "close": 357.45, "volume": 418689.0}, {"date": "2023-07-21", "close": 355.85, "volume": 259966.0}, {"date": "2023-07-24", "close": 357.21, "volume": 212897.0}, {"date": "2023-07-25", "close": 363.82, "volume": 216632.0}, {"date": "2023-07-26", "close": 357.16, "volume": 319351.0}, {"date": "2023-07-27", "close": 353.75, "volume": 347738.0}, {"date": "2023-07-28", "close": 350.86, "volume": 413215.0}, {"date": "2023-07-31", "close": 353.59, "volume": 557313.0}, {"date": "2023-08-01", "close": 343.92, "volume": 1004509.0}, {"date": "2023-08-02", "close": 340.81, "volume": 998397.0}, {"date": "2023-08-03", "close": 340.68, "volume": 743666.0}, {"date": "2023-08-04", "close": 336.83, "volume": 576345.0}, {"date": "2023-08-07", "close": 341.7, "volume": 415833.0}, {"date": "2023-08-08", "close": 337.14, "volume": 325557.0}, {"date": "2023-08-09", "close": 338.4, "volume": 362877.0}, {"date": "2023-08-10", "close": 337.88, "volume": 425244.0}, {"date": "2023-08-11", "close": 339.96, "volume": 306691.0}, {"date": "2023-08-14", "close": 338.86, "volume": 280081.0}, {"date": "2023-08-15", "close": 334.15, "volume": 308889.0}, {"date": "2023-08-16", "close": 331.04, "volume": 299316.0}, {"date": "2023-08-17", "close": 326.85, "volume": 333208.0}, {"date": "2023-08-18", "close": 328.15, "volume": 359248.0}, {"date": "2023-08-21", "close": 332.11, "volume": 299707.0}, {"date": "2023-08-22", "close": 332.62, "volume": 352423.0}, {"date": "2023-08-23", "close": 339.64, "volume": 273714.0}, {"date": "2023-08-24", "close": 339.26, "volume": 441097.0}, {"date": "2023-08-25", "close": 342.49, "volume": 296596.0}, {"date": "2023-08-28", "close": 344.49, "volume": 291143.0}, {"date": "2023-08-29", "close": 348.98, "volume": 242720.0}, {"date": "2023-08-30", "close": 351.64, "volume": 263096.0}, {"date": "2023-08-31", "close": 349.68, "volume": 423072.0}, {"date": "2023-09-01", "close": 350.04, "volume": 287060.0}, {"date": "2023-09-05", "close": 350.35, "volume": 358045.0}, {"date": "2023-09-06", "close": 350.58, "volume": 260000.0}, {"date": "2023-09-07", "close": 354.01, "volume": 449680.0}, {"date": "2023-09-08", "close": 354.15, "volume": 341531.0}, {"date": "2023-09-11", "close": 350.42, "volume": 337319.0}, {"date": "2023-09-12", "close": 350.27, "volume": 394652.0}, {"date": "2023-09-13", "close": 353.19, "volume": 579692.0}, {"date": "2023-09-14", "close": 356.52, "volume": 439489.0}, {"date": "2023-09-15", "close": 350.14, "volume": 907052.0}, {"date": "2023-09-18", "close": 351.83, "volume": 408955.0}, {"date": "2023-09-19", "close": 354.7, "volume": 432712.0}, {"date": "2023-09-20", "close": 357.22, "volume": 467637.0}, {"date": "2023-09-21", "close": 349.2, "volume": 454691.0}, {"date": "2023-09-22", "close": 356.26, "volume": 527782.0}, {"date": "2023-09-25", "close": 357.91, "volume": 518787.0}, {"date": "2023-09-26", "close": 349.99, "volume": 482395.0}, {"date": "2023-09-27", "close": 349.19, "volume": 412940.0}, {"date": "2023-09-28", "close": 346.42, "volume": 610508.0}, {"date": "2023-09-29", "close": 343.61, "volume": 551552.0}, {"date": "2023-10-02", "close": 346.0, "volume": 418614.0}, {"date": "2023-10-03", "close": 341.7, "volume": 322674.0}, {"date": "2023-10-04", "close": 347.3, "volume": 329686.0}, {"date": "2023-10-05", "close": 352.14, "volume": 314018.0}, {"date": "2023-10-06", "close": 353.6, "volume": 332064.0}, {"date": "2023-10-09", "close": 354.06, "volume": 382948.0}, {"date": "2023-10-10", "close": 355.82, "volume": 472711.0}, {"date": "2023-10-11", "close": 360.82, "volume": 364089.0}, {"date": "2023-10-12", "close": 357.9, "volume": 421072.0}, {"date": "2023-10-13", "close": 358.22, "volume": 467436.0}, {"date": "2023-10-16", "close": 354.94, "volume": 561814.0}, {"date": "2023-10-17", "close": 351.73, "volume": 496296.0}, {"date": "2023-10-18", "close": 349.82, "volume": 444770.0}, {"date": "2023-10-19", "close": 353.03, "volume": 511982.0}, {"date": "2023-10-20", "close": 348.76, "volume": 1235649.0}, {"date": "2023-10-23", "close": 342.53, "volume": 493907.0}, {"date": "2023-10-24", "close": 337.3, "volume": 569106.0}, {"date": "2023-10-25", "close": 331.66, "volume": 359055.0}, {"date": "2023-10-26", "close": 329.43, "volume": 428668.0}, {"date": "2023-10-27", "close": 325.76, "volume": 448574.0}, {"date": "2023-10-30", "close": 329.67, "volume": 502647.0}, {"date": "2023-10-31", "close": 332.04, "volume": 578680.0}, {"date": "2023-11-01", "close": 331.92, "volume": 618487.0}, {"date": "2023-11-02", "close": 337.59, "volume": 762771.0}, {"date": "2023-11-03", "close": 386.71, "volume": 1840588.0}, {"date": "2023-11-06", "close": 392.57, "volume": 850688.0}, {"date": "2023-11-07", "close": 397.89, "volume": 857698.0}, {"date": "2023-11-08", "close": 401.14, "volume": 592447.0}, {"date": "2023-11-09", "close": 401.35, "volume": 416014.0}, {"date": "2023-11-10", "close": 411.63, "volume": 413640.0}, {"date": "2023-11-13", "close": 414.5, "volume": 495533.0}, {"date": "2023-11-14", "close": 422.13, "volume": 463503.0}, {"date": "2023-11-15", "close": 417.78, "volume": 564477.0}, {"date": "2023-11-16", "close": 420.1, "volume": 458553.0}, {"date": "2023-11-17", "close": 417.61, "volume": 521753.0}, {"date": "2023-11-20", "close": 424.58, "volume": 428663.0}, {"date": "2023-11-21", "close": 427.79, "volume": 282330.0}, {"date": "2023-11-22", "close": 428.34, "volume": 274233.0}, {"date": "2023-11-24", "close": 426.85, "volume": 159863.0}, {"date": "2023-11-27", "close": 431.36, "volume": 306615.0}, {"date": "2023-11-28", "close": 428.69, "volume": 258618.0}, {"date": "2023-11-29", "close": 430.12, "volume": 441052.0}, {"date": "2023-11-30", "close": 434.84, "volume": 996277.0}, {"date": "2023-12-01", "close": 441.14, "volume": 532043.0}, {"date": "2023-12-04", "close": 439.58, "volume": 474009.0}, {"date": "2023-12-05", "close": 434.83, "volume": 277773.0}, {"date": "2023-12-06", "close": 442.0, "volume": 457720.0}, {"date": "2023-12-07", "close": 446.0, "volume": 462472.0}, {"date": "2023-12-08", "close": 452.0, "volume": 431672.0}, {"date": "2023-12-11", "close": 457.6, "volume": 604347.0}, {"date": "2023-12-12", "close": 460.62, "volume": 426497.0}, {"date": "2023-12-13", "close": 466.05, "volume": 535722.0}, {"date": "2023-12-14", "close": 454.01, "volume": 773915.0}, {"date": "2023-12-15", "close": 444.42, "volume": 1344953.0}, {"date": "2023-12-18", "close": 449.68, "volume": 991815.0}, {"date": "2023-12-19", "close": 450.48, "volume": 383928.0}, {"date": "2023-12-20", "close": 442.59, "volume": 416153.0}, {"date": "2023-12-21", "close": 443.34, "volume": 603555.0}, {"date": "2023-12-22", "close": 446.49, "volume": 252981.0}, {"date": "2023-12-26", "close": 446.47, "volume": 232125.0}, {"date": "2023-12-27", "close": 446.63, "volume": 203247.0}, {"date": "2023-12-28", "close": 452.27, "volume": 276820.0}, {"date": "2023-12-29", "close": 451.11, "volume": 289439.0}, {"date": "2024-01-02", "close": 437.25, "volume": 442796.0}, {"date": "2024-01-03", "close": 427.54, "volume": 435540.0}, {"date": "2024-01-04", "close": 426.54, "volume": 380034.0}, {"date": "2024-01-05", "close": 425.37, "volume": 325985.0}, {"date": "2024-01-08", "close": 435.82, "volume": 336206.0}, {"date": "2024-01-09", "close": 436.98, "volume": 291117.0}, {"date": "2024-01-10", "close": 441.56, "volume": 348282.0}, {"date": "2024-01-11", "close": 444.66, "volume": 290517.0}, {"date": "2024-01-12", "close": 454.21, "volume": 380036.0}, {"date": "2024-01-16", "close": 453.1, "volume": 558701.0}, {"date": "2024-01-17", "close": 454.38, "volume": 548414.0}, {"date": "2024-01-18", "close": 463.09, "volume": 591915.0}, {"date": "2024-01-19", "close": 464.88, "volume": 1080444.0}, {"date": "2024-01-22", "close": 468.0, "volume": 306459.0}, {"date": "2024-01-23", "close": 466.22, "volume": 265771.0}, {"date": "2024-01-24", "close": 463.08, "volume": 260626.0}, {"date": "2024-01-25", "close": 461.19, "volume": 306906.0}, {"date": "2024-01-26", "close": 460.83, "volume": 206169.0}, {"date": "2024-01-29", "close": 463.69, "volume": 202623.0}, {"date": "2024-01-30", "close": 465.54, "volume": 257802.0}, {"date": "2024-01-31", "close": 457.44, "volume": 369610.0}, {"date": "2024-02-01", "close": 467.01, "volume": 311707.0}, {"date": "2024-02-02", "close": 469.89, "volume": 453591.0}, {"date": "2024-02-05", "close": 469.79, "volume": 417170.0}, {"date": "2024-02-06", "close": 461.7, "volume": 1171606.0}, {"date": "2024-02-07", "close": 449.95, "volume": 1064825.0}, {"date": "2024-02-08", "close": 456.18, "volume": 474847.0}, {"date": "2024-02-09", "close": 463.52, "volume": 342831.0}, {"date": "2024-02-12", "close": 450.97, "volume": 477493.0}, {"date": "2024-02-13", "close": 446.24, "volume": 401195.0}, {"date": "2024-02-14", "close": 449.86, "volume": 538648.0}, {"date": "2024-02-15", "close": 453.81, "volume": 577760.0}, {"date": "2024-02-16", "close": 448.61, "volume": 391520.0}, {"date": "2024-02-20", "close": 445.0, "volume": 602208.0}, {"date": "2024-02-21", "close": 440.76, "volume": 498066.0}, {"date": "2024-02-22", "close": 453.46, "volume": 304392.0}, {"date": "2024-02-23", "close": 460.64, "volume": 280750.0}, {"date": "2024-02-26", "close": 460.97, "volume": 213416.0}, {"date": "2024-02-27", "close": 461.05, "volume": 231180.0}, {"date": "2024-02-28", "close": 465.69, "volume": 221029.0}, {"date": "2024-02-29", "close": 465.56, "volume": 606980.0}, {"date": "2024-03-01", "close": 471.48, "volume": 274783.0}, {"date": "2024-03-04", "close": 469.75, "volume": 316571.0}, {"date": "2024-03-05", "close": 460.23, "volume": 256145.0}, {"date": "2024-03-06", "close": 468.97, "volume": 259461.0}, {"date": "2024-03-07", "close": 470.0, "volume": 556833.0}, {"date": "2024-03-08", "close": 463.56, "volume": 387228.0}, {"date": "2024-03-11", "close": 465.0, "volume": 309431.0}, {"date": "2024-03-12", "close": 476.16, "volume": 321364.0}, {"date": "2024-03-13", "close": 476.7, "volume": 294135.0}, {"date": "2024-03-14", "close": 468.94, "volume": 369262.0}, {"date": "2024-03-15", "close": 470.97, "volume": 493569.0}, {"date": "2024-03-18", "close": 474.75, "volume": 288966.0}, {"date": "2024-03-19", "close": 477.02, "volume": 238384.0}, {"date": "2024-03-20", "close": 480.28, "volume": 304306.0}, {"date": "2024-03-21", "close": 483.11, "volume": 446676.0}, {"date": "2024-03-22", "close": 479.34, "volume": 233022.0}, {"date": "2024-03-25", "close": 473.61, "volume": 333959.0}, {"date": "2024-03-26", "close": 475.45, "volume": 357067.0}, {"date": "2024-03-27", "close": 480.84, "volume": 299654.0}, {"date": "2024-03-28", "close": 476.67, "volume": 402282.0}, {"date": "2024-04-01", "close": 477.44, "volume": 255573.0}, {"date": "2024-04-02", "close": 469.48, "volume": 249585.0}, {"date": "2024-04-03", "close": 472.09, "volume": 230800.0}, {"date": "2024-04-04", "close": 464.34, "volume": 365858.0}, {"date": "2024-04-05", "close": 470.36, "volume": 233247.0}, {"date": "2024-04-08", "close": 471.87, "volume": 340031.0}, {"date": "2024-04-09", "close": 469.89, "volume": 247067.0}, {"date": "2024-04-10", "close": 463.78, "volume": 249378.0}, {"date": "2024-04-11", "close": 474.72, "volume": 306096.0}, {"date": "2024-04-12", "close": 465.45, "volume": 319515.0}, {"date": "2024-04-15", "close": 463.59, "volume": 626554.0}, {"date": "2024-04-16", "close": 458.13, "volume": 496745.0}, {"date": "2024-04-17", "close": 449.31, "volume": 401458.0}, {"date": "2024-04-18", "close": 449.61, "volume": 426540.0}, {"date": "2024-04-19", "close": 440.38, "volume": 445356.0}, {"date": "2024-04-22", "close": 443.06, "volume": 391914.0}, {"date": "2024-04-23", "close": 450.26, "volume": 252951.0}, {"date": "2024-04-24", "close": 451.06, "volume": 283578.0}, {"date": "2024-04-25", "close": 446.31, "volume": 362984.0}, {"date": "2024-04-26", "close": 448.78, "volume": 292240.0}, {"date": "2024-04-29", "close": 448.65, "volume": 694370.0}, {"date": "2024-04-30", "close": 412.59, "volume": 1344201.0}, {"date": "2024-05-01", "close": 422.39, "volume": 929753.0}, {"date": "2024-05-02", "close": 419.04, "volume": 618237.0}, {"date": "2024-05-03", "close": 428.64, "volume": 478615.0}, {"date": "2024-05-06", "close": 436.38, "volume": 311208.0}, {"date": "2024-05-07", "close": 437.13, "volume": 314854.0}, {"date": "2024-05-08", "close": 434.27, "volume": 368164.0}, {"date": "2024-05-09", "close": 436.75, "volume": 363554.0}, {"date": "2024-05-10", "close": 439.27, "volume": 311011.0}, {"date": "2024-05-13", "close": 440.09, "volume": 369819.0}, {"date": "2024-05-14", "close": 436.57, "volume": 341848.0}, {"date": "2024-05-15", "close": 442.15, "volume": 473012.0}, {"date": "2024-05-16", "close": 447.78, "volume": 306239.0}, {"date": "2024-05-17", "close": 450.26, "volume": 345814.0}, {"date": "2024-05-20", "close": 456.3, "volume": 278584.0}, {"date": "2024-05-21", "close": 449.35, "volume": 388514.0}, {"date": "2024-05-22", "close": 451.93, "volume": 289298.0}, {"date": "2024-05-23", "close": 445.69, "volume": 337175.0}, {"date": "2024-05-24", "close": 439.04, "volume": 362135.0}, {"date": "2024-05-28", "close": 434.7, "volume": 337623.0}, {"date": "2024-05-29", "close": 427.74, "volume": 373391.0}, {"date": "2024-05-30", "close": 414.48, "volume": 665024.0}, {"date": "2024-05-31", "close": 419.67, "volume": 749841.0}, {"date": "2024-06-03", "close": 424.01, "volume": 385770.0}, {"date": "2024-06-04", "close": 428.12, "volume": 381390.0}, {"date": "2024-06-05", "close": 435.95, "volume": 359608.0}, {"date": "2024-06-06", "close": 432.2, "volume": 342576.0}, {"date": "2024-06-07", "close": 434.44, "volume": 296622.0}, {"date": "2024-06-10", "close": 436.3, "volume": 307112.0}, {"date": "2024-06-11", "close": 433.85, "volume": 614757.0}, {"date": "2024-06-12", "close": 435.76, "volume": 844604.0}, {"date": "2024-06-13", "close": 432.67, "volume": 428071.0}, {"date": "2024-06-14", "close": 432.21, "volume": 626347.0}, {"date": "2024-06-17", "close": 442.69, "volume": 441913.0}, {"date": "2024-06-18", "close": 446.3, "volume": 449665.0}, {"date": "2024-06-20", "close": 450.48, "volume": 430458.0}, {"date": "2024-06-21", "close": 452.13, "volume": 786522.0}, {"date": "2024-06-24", "close": 451.09, "volume": 304425.0}, {"date": "2024-06-25", "close": 449.91, "volume": 338033.0}, {"date": "2024-06-26", "close": 446.5, "volume": 287849.0}, {"date": "2024-06-27", "close": 444.77, "volume": 290268.0}, {"date": "2024-06-28", "close": 449.06, "volume": 748646.0}, {"date": "2024-07-01", "close": 441.32, "volume": 381494.0}, {"date": "2024-07-02", "close": 446.12, "volume": 238431.0}, {"date": "2024-07-03", "close": 447.75, "volume": 232176.0}, {"date": "2024-07-05", "close": 452.01, "volume": 242184.0}, {"date": "2024-07-08", "close": 449.14, "volume": 302276.0}, {"date": "2024-07-09", "close": 448.09, "volume": 386876.0}, {"date": "2024-07-10", "close": 448.51, "volume": 355469.0}, {"date": "2024-07-11", "close": 447.62, "volume": 476949.0}, {"date": "2024-07-12", "close": 455.38, "volume": 251281.0}, {"date": "2024-07-15", "close": 455.02, "volume": 231815.0}, {"date": "2024-07-16", "close": 466.1, "volume": 284865.0}, {"date": "2024-07-17", "close": 459.8, "volume": 226732.0}, {"date": "2024-07-18", "close": 459.27, "volume": 227093.0}, {"date": "2024-07-19", "close": 458.55, "volume": 242952.0}, {"date": "2024-07-22", "close": 471.69, "volume": 343253.0}, {"date": "2024-07-23", "close": 467.5, "volume": 487942.0}, {"date": "2024-07-24", "close": 457.42, "volume": 402473.0}, {"date": "2024-07-25", "close": 461.99, "volume": 396110.0}, {"date": "2024-07-26", "close": 470.92, "volume": 424650.0}, {"date": "2024-07-29", "close": 470.84, "volume": 541734.0}, {"date": "2024-07-30", "close": 498.77, "volume": 997462.0}, {"date": "2024-07-31", "close": 501.19, "volume": 708829.0}, {"date": "2024-08-01", "close": 493.27, "volume": 432162.0}, {"date": "2024-08-02", "close": 479.29, "volume": 366114.0}, {"date": "2024-08-05", "close": 457.47, "volume": 487297.0}, {"date": "2024-08-06", "close": 473.07, "volume": 432497.0}, {"date": "2024-08-07", "close": 467.26, "volume": 262011.0}, {"date": "2024-08-08", "close": 479.0, "volume": 290298.0}, {"date": "2024-08-09", "close": 480.67, "volume": 205034.0}, {"date": "2024-08-12", "close": 475.6, "volume": 187827.0}, {"date": "2024-08-13", "close": 479.82, "volume": 267936.0}, {"date": "2024-08-14", "close": 478.67, "volume": 491649.0}, {"date": "2024-08-15", "close": 484.11, "volume": 251336.0}, {"date": "2024-08-16", "close": 482.7, "volume": 272145.0}, {"date": "2024-08-19", "close": 485.0, "volume": 297292.0}, {"date": "2024-08-20", "close": 483.86, "volume": 298854.0}, {"date": "2024-08-21", "close": 481.17, "volume": 307218.0}, {"date": "2024-08-22", "close": 477.39, "volume": 175281.0}, {"date": "2024-08-23", "close": 480.86, "volume": 226707.0}, {"date": "2024-08-26", "close": 482.31, "volume": 123494.0}, {"date": "2024-08-27", "close": 485.77, "volume": 264855.0}, {"date": "2024-08-28", "close": 481.56, "volume": 179934.0}, {"date": "2024-08-29", "close": 485.88, "volume": 311866.0}, {"date": "2024-08-30", "close": 491.96, "volume": 418196.0}, {"date": "2024-09-03", "close": 481.83, "volume": 333516.0}, {"date": "2024-09-04", "close": 486.72, "volume": 222865.0}, {"date": "2024-09-05", "close": 483.46, "volume": 219483.0}, {"date": "2024-09-06", "close": 483.68, "volume": 356677.0}, {"date": "2024-09-09", "close": 492.83, "volume": 293647.0}, {"date": "2024-09-10", "close": 499.57, "volume": 255960.0}, {"date": "2024-09-11", "close": 499.77, "volume": 307860.0}, {"date": "2024-09-12", "close": 505.67, "volume": 425364.0}, {"date": "2024-09-13", "close": 510.56, "volume": 202265.0}, {"date": "2024-09-16", "close": 510.08, "volume": 249294.0}, {"date": "2024-09-17", "close": 507.35, "volume": 215537.0}, {"date": "2024-09-18", "close": 506.49, "volume": 285807.0}, {"date": "2024-09-19", "close": 513.42, "volume": 210024.0}, {"date": "2024-09-20", "close": 513.59, "volume": 709039.0}, {"date": "2024-09-23", "close": 516.38, "volume": 197022.0}, {"date": "2024-09-24", "close": 510.94, "volume": 225135.0}, {"date": "2024-09-25", "close": 511.08, "volume": 326112.0}, {"date": "2024-09-26", "close": 516.47, "volume": 265613.0}, {"date": "2024-09-27", "close": 508.94, "volume": 263244.0}, {"date": "2024-09-30", "close": 506.76, "volume": 455360.0}, {"date": "2024-10-01", "close": 501.23, "volume": 362046.0}, {"date": "2024-10-02", "close": 507.28, "volume": 163527.0}, {"date": "2024-10-03", "close": 508.29, "volume": 192805.0}, {"date": "2024-10-04", "close": 513.71, "volume": 271111.0}, {"date": "2024-10-07", "close": 509.81, "volume": 154668.0}, {"date": "2024-10-08", "close": 513.65, "volume": 226750.0}, {"date": "2024-10-09", "close": 520.68, "volume": 167060.0}, {"date": "2024-10-10", "close": 518.72, "volume": 247359.0}, {"date": "2024-10-11", "close": 521.22, "volume": 261222.0}, {"date": "2024-10-14", "close": 527.3, "volume": 204603.0}, {"date": "2024-10-15", "close": 530.04, "volume": 205974.0}, {"date": "2024-10-16", "close": 531.06, "volume": 172712.0}, {"date": "2024-10-17", "close": 532.27, "volume": 165801.0}, {"date": "2024-10-18", "close": 531.09, "volume": 198231.0}, {"date": "2024-10-21", "close": 531.35, "volume": 151414.0}, {"date": "2024-10-22", "close": 523.76, "volume": 201028.0}, {"date": "2024-10-23", "close": 520.85, "volume": 204189.0}, {"date": "2024-10-24", "close": 517.95, "volume": 185886.0}, {"date": "2024-10-25", "close": 513.36, "volume": 144907.0}, {"date": "2024-10-28", "close": 514.67, "volume": 191068.0}, {"date": "2024-10-29", "close": 518.25, "volume": 230551.0}, {"date": "2024-10-30", "close": 517.95, "volume": 274689.0}, {"date": "2024-10-31", "close": 502.5, "volume": 379333.0}, {"date": "2024-11-01", "close": 503.69, "volume": 424921.0}, {"date": "2024-11-04", "close": 505.06, "volume": 463018.0}, {"date": "2024-11-05", "close": 513.48, "volume": 697697.0}, {"date": "2024-11-06", "close": 536.9, "volume": 497898.0}, {"date": "2024-11-07", "close": 540.75, "volume": 267880.0}, {"date": "2024-11-08", "close": 547.4, "volume": 519560.0}, {"date": "2024-11-11", "close": 548.96, "volume": 367035.0}, {"date": "2024-11-12", "close": 550.66, "volume": 335312.0}, {"date": "2024-11-13", "close": 551.8, "volume": 420145.0}, {"date": "2024-11-14", "close": 537.1, "volume": 450839.0}, {"date": "2024-11-15", "close": 522.86, "volume": 460026.0}, {"date": "2024-11-18", "close": 520.73, "volume": 368300.0}, {"date": "2024-11-19", "close": 517.73, "volume": 380889.0}, {"date": "2024-11-20", "close": 518.0, "volume": 482548.0}, {"date": "2024-11-21", "close": 519.24, "volume": 526040.0}, {"date": "2024-11-22", "close": 519.78, "volume": 415917.0}, {"date": "2024-11-25", "close": 518.97, "volume": 778092.0}, {"date": "2024-11-26", "close": 523.0, "volume": 545716.0}, {"date": "2024-11-27", "close": 519.23, "volume": 333793.0}, {"date": "2024-11-29", "close": 517.93, "volume": 247348.0}, {"date": "2024-12-02", "close": 517.0, "volume": 410293.0}, {"date": "2024-12-03", "close": 515.66, "volume": 510022.0}, {"date": "2024-12-04", "close": 522.53, "volume": 538379.0}, {"date": "2024-12-05", "close": 516.6, "volume": 322390.0}, {"date": "2024-12-06", "close": 517.37, "volume": 341509.0}, {"date": "2024-12-09", "close": 514.44, "volume": 518181.0}, {"date": "2024-12-10", "close": 512.65, "volume": 393722.0}, {"date": "2024-12-11", "close": 518.54, "volume": 263151.0}, {"date": "2024-12-12", "close": 514.13, "volume": 295657.0}, {"date": "2024-12-13", "close": 508.46, "volume": 239125.0}, {"date": "2024-12-16", "close": 502.58, "volume": 394198.0}, {"date": "2024-12-17", "close": 497.42, "volume": 683802.0}, {"date": "2024-12-18", "close": 481.77, "volume": 412769.0}, {"date": "2024-12-19", "close": 481.22, "volume": 459285.0}, {"date": "2024-12-20", "close": 491.25, "volume": 1385359.0}, {"date": "2024-12-23", "close": 487.22, "volume": 411044.0}, {"date": "2024-12-24", "close": 489.96, "volume": 152296.0}, {"date": "2024-12-26", "close": 489.22, "volume": 194463.0}, {"date": "2024-12-27", "close": 486.96, "volume": 230968.0}, {"date": "2024-12-30", "close": 485.45, "volume": 317144.0}, {"date": "2024-12-31", "close": 484.47, "volume": 239714.0}, {"date": "2025-01-02", "close": 483.3, "volume": 384625.0}, {"date": "2025-01-03", "close": 485.97, "volume": 300898.0}, {"date": "2025-01-06", "close": 491.72, "volume": 468164.0}, {"date": "2025-01-07", "close": 491.48, "volume": 460315.0}, {"date": "2025-01-08", "close": 495.44, "volume": 413229.0}, {"date": "2025-01-10", "close": 489.0, "volume": 478495.0}, {"date": "2025-01-13", "close": 493.13, "volume": 393883.0}, {"date": "2025-01-14", "close": 499.8, "volume": 416643.0}, {"date": "2025-01-15", "close": 509.28, "volume": 501254.0}, {"date": "2025-01-16", "close": 512.06, "volume": 354385.0}, {"date": "2025-01-17", "close": 515.7, "volume": 971178.0}, {"date": "2025-01-21", "close": 524.79, "volume": 473464.0}, {"date": "2025-01-22", "close": 524.82, "volume": 525807.0}, {"date": "2025-01-23", "close": 524.75, "volume": 341207.0}, {"date": "2025-01-24", "close": 528.53, "volume": 375537.0}, {"date": "2025-01-27", "close": 537.05, "volume": 419996.0}, {"date": "2025-01-28", "close": 542.54, "volume": 406521.0}, {"date": "2025-01-29", "close": 537.99, "volume": 336667.0}, {"date": "2025-01-30", "close": 548.38, "volume": 473995.0}, {"date": "2025-01-31", "close": 542.83, "volume": 511838.0}, {"date": "2025-02-03", "close": 547.8, "volume": 567059.0}, {"date": "2025-02-04", "close": 547.16, "volume": 927798.0}, {"date": "2025-02-05", "close": 541.11, "volume": 633497.0}, {"date": "2025-02-06", "close": 534.45, "volume": 497977.0}, {"date": "2025-02-07", "close": 529.29, "volume": 369819.0}, {"date": "2025-02-10", "close": 528.87, "volume": 649953.0}, {"date": "2025-02-11", "close": 522.12, "volume": 472772.0}, {"date": "2025-02-12", "close": 513.77, "volume": 503622.0}, {"date": "2025-02-13", "close": 517.17, "volume": 502530.0}, {"date": "2025-02-14", "close": 514.67, "volume": 353808.0}, {"date": "2025-02-18", "close": 513.15, "volume": 417198.0}, {"date": "2025-02-19", "close": 516.01, "volume": 431216.0}, {"date": "2025-02-20", "close": 503.16, "volume": 441956.0}, {"date": "2025-02-21", "close": 487.9, "volume": 522715.0}, {"date": "2025-02-24", "close": 497.56, "volume": 691294.0}, {"date": "2025-02-25", "close": 503.07, "volume": 548803.0}, {"date": "2025-02-26", "close": 498.17, "volume": 351651.0}, {"date": "2025-02-27", "close": 491.39, "volume": 335883.0}, {"date": "2025-02-28", "close": 498.32, "volume": 515238.0}, {"date": "2025-03-03", "close": 491.13, "volume": 512648.0}, {"date": "2025-03-04", "close": 482.06, "volume": 660667.0}, {"date": "2025-03-05", "close": 490.27, "volume": 527815.0}, {"date": "2025-03-06", "close": 483.08, "volume": 519848.0}, {"date": "2025-03-07", "close": 482.1, "volume": 566090.0}, {"date": "2025-03-10", "close": 471.61, "volume": 552209.0}, {"date": "2025-03-11", "close": 466.3, "volume": 470133.0}, {"date": "2025-03-12", "close": 459.74, "volume": 354696.0}, {"date": "2025-03-13", "close": 452.06, "volume": 450572.0}, {"date": "2025-03-14", "close": 457.41, "volume": 468951.0}, {"date": "2025-03-17", "close": 461.7, "volume": 691914.0}, {"date": "2025-03-18", "close": 447.78, "volume": 1519795.0}, {"date": "2025-03-19", "close": 449.43, "volume": 1095429.0}, {"date": "2025-03-20", "close": 418.77, "volume": 1681135.0}, {"date": "2025-03-21", "close": 430.38, "volume": 1798672.0}, {"date": "2025-03-24", "close": 429.79, "volume": 685634.0}, {"date": "2025-03-25", "close": 421.76, "volume": 1383657.0}, {"date": "2025-03-26", "close": 426.77, "volume": 745152.0}, {"date": "2025-03-27", "close": 424.89, "volume": 559352.0}, {"date": "2025-03-28", "close": 418.25, "volume": 661793.0}, {"date": "2025-03-31", "close": 419.74, "volume": 858142.0}, {"date": "2025-04-01", "close": 413.72, "volume": 1237701.0}, {"date": "2025-04-02", "close": 424.37, "volume": 1376752.0}, {"date": "2025-04-03", "close": 404.95, "volume": 888191.0}, {"date": "2025-04-04", "close": 383.24, "volume": 995771.0}, {"date": "2025-04-07", "close": 382.57, "volume": 1232438.0}, {"date": "2025-04-08", "close": 377.5, "volume": 925758.0}, {"date": "2025-04-09", "close": 406.13, "volume": 1550175.0}, {"date": "2025-04-10", "close": 392.03, "volume": 605173.0}, {"date": "2025-04-11", "close": 399.88, "volume": 574913.0}, {"date": "2025-04-14", "close": 407.96, "volume": 519203.0}, {"date": "2025-04-15", "close": 403.61, "volume": 508434.0}, {"date": "2025-04-16", "close": 402.29, "volume": 461373.0}, {"date": "2025-04-17", "close": 401.65, "volume": 443434.0}, {"date": "2025-04-21", "close": 392.47, "volume": 454135.0}, {"date": "2025-04-22", "close": 400.31, "volume": 386380.0}, {"date": "2025-04-23", "close": 406.49, "volume": 433870.0}, {"date": "2025-04-24", "close": 417.85, "volume": 574851.0}, {"date": "2025-04-25", "close": 416.09, "volume": 714584.0}, {"date": "2025-04-28", "close": 415.81, "volume": 561311.0}, {"date": "2025-04-29", "close": 420.59, "volume": 374238.0}, {"date": "2025-04-30", "close": 421.08, "volume": 683436.0}, {"date": "2025-05-01", "close": 419.6, "volume": 552123.0}, {"date": "2025-05-02", "close": 427.49, "volume": 398616.0}, {"date": "2025-05-05", "close": 426.98, "volume": 662277.0}, {"date": "2025-05-06", "close": 432.92, "volume": 963724.0}, {"date": "2025-05-07", "close": 437.85, "volume": 667992.0}, {"date": "2025-05-08", "close": 437.43, "volume": 437591.0}, {"date": "2025-05-09", "close": 432.5, "volume": 415520.0}, {"date": "2025-05-12", "close": 446.95, "volume": 511589.0}, {"date": "2025-05-13", "close": 448.7, "volume": 531454.0}, {"date": "2025-05-14", "close": 446.1, "volume": 450613.0}, {"date": "2025-05-15", "close": 446.49, "volume": 569180.0}, {"date": "2025-05-16", "close": 448.29, "volume": 407128.0}, {"date": "2025-05-19", "close": 449.52, "volume": 298624.0}, {"date": "2025-05-20", "close": 447.9, "volume": 328189.0}, {"date": "2025-05-21", "close": 442.91, "volume": 495038.0}, {"date": "2025-05-22", "close": 443.66, "volume": 461989.0}, {"date": "2025-05-23", "close": 438.36, "volume": 440448.0}, {"date": "2025-05-27", "close": 444.86, "volume": 426588.0}, {"date": "2025-05-28", "close": 435.18, "volume": 468980.0}, {"date": "2025-05-29", "close": 435.57, "volume": 743504.0}, {"date": "2025-05-30", "close": 436.42, "volume": 2049055.0}, {"date": "2025-06-02", "close": 429.86, "volume": 583312.0}, {"date": "2025-06-03", "close": 432.23, "volume": 595276.0}, {"date": "2025-06-04", "close": 425.62, "volume": 756148.0}, {"date": "2025-06-05", "close": 421.26, "volume": 672211.0}, {"date": "2025-06-06", "close": 422.55, "volume": 863326.0}, {"date": "2025-06-09", "close": 421.53, "volume": 509133.0}, {"date": "2025-06-10", "close": 422.48, "volume": 913241.0}, {"date": "2025-06-11", "close": 413.5, "volume": 1042082.0}, {"date": "2025-06-12", "close": 413.59, "volume": 1023837.0}, {"date": "2025-06-13", "close": 404.97, "volume": 558781.0}, {"date": "2025-06-16", "close": 409.12, "volume": 680457.0}, {"date": "2025-06-17", "close": 404.68, "volume": 459979.0}, {"date": "2025-06-18", "close": 399.37, "volume": 712192.0}, {"date": "2025-06-20", "close": 392.94, "volume": 1951484.0}, {"date": "2025-06-23", "close": 398.5, "volume": 1715873.0}, {"date": "2025-06-24", "close": 400.39, "volume": 935956.0}, {"date": "2025-06-25", "close": 402.64, "volume": 832236.0}, {"date": "2025-06-26", "close": 404.6, "volume": 897467.0}, {"date": "2025-06-27", "close": 402.76, "volume": 1040422.0}, {"date": "2025-06-30", "close": 404.22, "volume": 957682.0}, {"date": "2025-07-01", "close": 406.7, "volume": 1299360.0}, {"date": "2025-07-02", "close": 395.44, "volume": 816328.0}, {"date": "2025-07-03", "close": 400.28, "volume": 341174.0}, {"date": "2025-07-07", "close": 399.73, "volume": 786479.0}, {"date": "2025-07-08", "close": 399.15, "volume": 449172.0}, {"date": "2025-07-09", "close": 394.44, "volume": 626121.0}, {"date": "2025-07-10", "close": 387.78, "volume": 809174.0}, {"date": "2025-07-11", "close": 374.4, "volume": 817866.0}, {"date": "2025-07-14", "close": 373.28, "volume": 1095055.0}, {"date": "2025-07-15", "close": 359.87, "volume": 1107847.0}, {"date": "2025-07-16", "close": 363.58, "volume": 1425901.0}, {"date": "2025-07-17", "close": 361.41, "volume": 1045406.0}, {"date": "2025-07-18", "close": 355.4, "volume": 1318630.0}, {"date": "2025-07-21", "close": 353.1, "volume": 952999.0}, {"date": "2025-07-22", "close": 356.52, "volume": 1169968.0}, {"date": "2025-07-23", "close": 357.98, "volume": 770416.0}, {"date": "2025-07-24", "close": 356.14, "volume": 516634.0}, {"date": "2025-07-25", "close": 356.64, "volume": 753850.0}, {"date": "2025-07-28", "close": 352.47, "volume": 617919.0}, {"date": "2025-07-29", "close": 350.4, "volume": 865249.0}, {"date": "2025-07-30", "close": 343.8, "volume": 709600.0}, {"date": "2025-07-31", "close": 338.65, "volume": 897841.0}, {"date": "2025-08-01", "close": 328.54, "volume": 1286153.0}, {"date": "2025-08-04", "close": 336.71, "volume": 1619687.0}, {"date": "2025-08-05", "close": 243.93, "volume": 4541162.0}, {"date": "2025-08-06", "close": 243.71, "volume": 2574601.0}, {"date": "2025-08-07", "close": 229.69, "volume": 2913771.0}, {"date": "2025-08-08", "close": 229.0, "volume": 2105657.0}, {"date": "2025-08-11", "close": 225.98, "volume": 2008886.0}, {"date": "2025-08-12", "close": 229.39, "volume": 1585028.0}, {"date": "2025-08-13", "close": 242.66, "volume": 1678205.0}, {"date": "2025-08-14", "close": 243.07, "volume": 1982703.0}, {"date": "2025-08-15", "close": 238.69, "volume": 1615978.0}, {"date": "2025-08-18", "close": 238.94, "volume": 1927044.0}, {"date": "2025-08-19", "close": 242.88, "volume": 1511874.0}, {"date": "2025-08-20", "close": 244.2, "volume": 1301112.0}, {"date": "2025-08-21", "close": 244.66, "volume": 1722805.0}, {"date": "2025-08-22", "close": 249.9, "volume": 1274248.0}, {"date": "2025-08-25", "close": 241.47, "volume": 1209999.0}, {"date": "2025-08-26", "close": 243.13, "volume": 2532946.0}, {"date": "2025-08-27", "close": 246.36, "volume": 1037932.0}, {"date": "2025-08-28", "close": 247.73, "volume": 881784.0}, {"date": "2025-08-29", "close": 251.19, "volume": 920293.0}, {"date": "2025-09-02", "close": 250.91, "volume": 1057605.0}, {"date": "2025-09-03", "close": 247.58, "volume": 986359.0}, {"date": "2025-09-04", "close": 236.73, "volume": 1251115.0}, {"date": "2025-09-05", "close": 245.91, "volume": 1304556.0}, {"date": "2025-09-08", "close": 246.26, "volume": 1420549.0}, {"date": "2025-09-09", "close": 246.28, "volume": 1024864.0}, {"date": "2025-09-10", "close": 232.59, "volume": 1259992.0}, {"date": "2025-09-11", "close": 241.12, "volume": 1381523.0}, {"date": "2025-09-12", "close": 247.33, "volume": 2214246.0}, {"date": "2025-09-15", "close": 246.89, "volume": 2560463.0}, {"date": "2025-09-16", "close": 250.88, "volume": 2021074.0}, {"date": "2025-09-17", "close": 253.92, "volume": 1431025.0}, {"date": "2025-09-18", "close": 253.02, "volume": 2190570.0}, {"date": "2025-09-19", "close": 256.39, "volume": 4285645.0}, {"date": "2025-09-22", "close": 260.13, "volume": 1762965.0}, {"date": "2025-09-23", "close": 257.98, "volume": 1482477.0}, {"date": "2025-09-24", "close": 262.82, "volume": 1419820.0}, {"date": "2025-09-25", "close": 262.4, "volume": 1904159.0}, {"date": "2025-09-26", "close": 264.09, "volume": 1305935.0}, {"date": "2025-09-29", "close": 261.19, "volume": 1260001.0}, {"date": "2025-09-30", "close": 262.87, "volume": 2272175.0}, {"date": "2025-10-01", "close": 251.0, "volume": 2622366.0}, {"date": "2025-10-02", "close": 257.23, "volume": 1240025.0}, {"date": "2025-10-03", "close": 257.2, "volume": 1089706.0}, {"date": "2025-10-06", "close": 256.43, "volume": 1075176.0}, {"date": "2025-10-07", "close": 245.27, "volume": 1403995.0}, {"date": "2025-10-08", "close": 243.99, "volume": 1365586.0}, {"date": "2025-10-09", "close": 244.5, "volume": 766110.0}, {"date": "2025-10-10", "close": 239.45, "volume": 874152.0}, {"date": "2025-10-13", "close": 245.36, "volume": 767336.0}, {"date": "2025-10-14", "close": 246.73, "volume": 726911.0}, {"date": "2025-10-15", "close": 236.79, "volume": 899177.0}, {"date": "2025-10-16", "close": 236.18, "volume": 881443.0}, {"date": "2025-10-17", "close": 235.73, "volume": 2216414.0}, {"date": "2025-10-20", "close": 239.48, "volume": 716679.0}, {"date": "2025-10-21", "close": 258.17, "volume": 1314989.0}, {"date": "2025-10-22", "close": 251.03, "volume": 1108240.0}, {"date": "2025-10-23", "close": 250.92, "volume": 949689.0}, {"date": "2025-10-24", "close": 250.21, "volume": 543199.0}, {"date": "2025-10-27", "close": 255.58, "volume": 777202.0}, {"date": "2025-10-28", "close": 252.7, "volume": 1046498.0}, {"date": "2025-10-29", "close": 249.74, "volume": 1136863.0}, {"date": "2025-10-30", "close": 248.4, "volume": 623428.0}, {"date": "2025-10-31", "close": 248.34, "volume": 870606.0}, {"date": "2025-11-03", "close": 245.92, "volume": 1288236.0}, {"date": "2025-11-04", "close": 227.17, "volume": 1861987.0}, {"date": "2025-11-05", "close": 237.12, "volume": 1322819.0}, {"date": "2025-11-06", "close": 226.44, "volume": 1087139.0}, {"date": "2025-11-07", "close": 230.57, "volume": 771937.0}, {"date": "2025-11-10", "close": 228.64, "volume": 863063.0}, {"date": "2025-11-11", "close": 231.54, "volume": 663763.0}, {"date": "2025-11-12", "close": 230.13, "volume": 813697.0}, {"date": "2025-11-13", "close": 230.17, "volume": 1142797.0}, {"date": "2025-11-14", "close": 231.03, "volume": 772667.0}, {"date": "2025-11-17", "close": 226.89, "volume": 782672.0}, {"date": "2025-11-18", "close": 226.32, "volume": 992957.0}, {"date": "2025-11-19", "close": 225.89, "volume": 816430.0}, {"date": "2025-11-20", "close": 224.13, "volume": 885629.0}, {"date": "2025-11-21", "close": 234.18, "volume": 1470424.0}, {"date": "2025-11-24", "close": 230.24, "volume": 1802687.0}, {"date": "2025-11-25", "close": 235.38, "volume": 744744.0}, {"date": "2025-11-26", "close": 231.25, "volume": 637905.0}, {"date": "2025-11-28", "close": 232.74, "volume": 421000.0}, {"date": "2025-12-01", "close": 230.78, "volume": 966868.0}, {"date": "2025-12-02", "close": 228.62, "volume": 1100318.0}, {"date": "2025-12-03", "close": 231.91, "volume": 714191.0}, {"date": "2025-12-04", "close": 232.1, "volume": 663662.0}, {"date": "2025-12-05", "close": 229.77, "volume": 656933.0}, {"date": "2025-12-08", "close": 227.28, "volume": 1181016.0}, {"date": "2025-12-09", "close": 229.38, "volume": 740369.0}, {"date": "2025-12-10", "close": 230.88, "volume": 862645.0}, {"date": "2025-12-11", "close": 232.66, "volume": 654691.0}, {"date": "2025-12-12", "close": 233.89, "volume": 906843.0}, {"date": "2025-12-15", "close": 246.35, "volume": 1510181.0}, {"date": "2025-12-16", "close": 247.34, "volume": 1223375.0}, {"date": "2025-12-17", "close": 251.29, "volume": 1189198.0}, {"date": "2025-12-18", "close": 249.57, "volume": 1170264.0}, {"date": "2025-12-19", "close": 250.76, "volume": 3380994.0}, {"date": "2025-12-22", "close": 250.46, "volume": 649347.0}, {"date": "2025-12-23", "close": 250.38, "volume": 744404.0}, {"date": "2025-12-24", "close": 251.18, "volume": 342186.0}, {"date": "2025-12-26", "close": 252.61, "volume": 540126.0}, {"date": "2025-12-29", "close": 253.8, "volume": 546980.0}, {"date": "2025-12-30", "close": 254.59, "volume": 680869.0}, {"date": "2025-12-31", "close": 252.28, "volume": 581973.0}, {"date": "2026-01-02", "close": 237.03, "volume": 910181.0}, {"date": "2026-01-05", "close": 239.37, "volume": 984764.0}, {"date": "2026-01-06", "close": 244.78, "volume": 903391.0}, {"date": "2026-01-07", "close": 245.67, "volume": 876663.0}, {"date": "2026-01-08", "close": 246.81, "volume": 578264.0}, {"date": "2026-01-09", "close": 248.02, "volume": 608458.0}, {"date": "2026-01-12", "close": 242.3, "volume": 796890.0}, {"date": "2026-01-13", "close": 235.79, "volume": 860068.0}, {"date": "2026-01-14", "close": 238.93, "volume": 651614.0}, {"date": "2026-01-15", "close": 230.38, "volume": 1405123.0}, {"date": "2026-01-16", "close": 230.67, "volume": 903513.0}, {"date": "2026-01-20", "close": 221.83, "volume": 1617094.0}, {"date": "2026-01-21", "close": 232.44, "volume": 1253716.0}, {"date": "2026-01-22", "close": 237.12, "volume": 831095.0}, {"date": "2026-01-23", "close": 231.76, "volume": 716760.0}, {"date": "2026-01-26", "close": 236.58, "volume": 664000.0}, {"date": "2026-01-27", "close": 232.0, "volume": 945339.0}, {"date": "2026-01-28", "close": 225.98, "volume": 994521.0}, {"date": "2026-01-29", "close": 212.7, "volume": 1628746.0}, {"date": "2026-01-30", "close": 209.61, "volume": 1707138.0}, {"date": "2026-02-02", "close": 202.4, "volume": 2485490.0}, {"date": "2026-02-03", "close": 160.16, "volume": 7311263.0}, {"date": "2026-02-04", "close": 157.83, "volume": 3661608.0}, {"date": "2026-02-05", "close": 152.03, "volume": 3521379.0}, {"date": "2026-02-06", "close": 156.33, "volume": 2316562.0}, {"date": "2026-02-09", "close": 159.75, "volume": 1795601.0}, {"date": "2026-02-10", "close": 159.89, "volume": 2495102.0}, {"date": "2026-02-11", "close": 161.53, "volume": 1974124.0}, {"date": "2026-02-12", "close": 153.63, "volume": 2343620.0}, {"date": "2026-02-13", "close": 158.58, "volume": 1616699.0}, {"date": "2026-02-17", "close": 156.3, "volume": 1776412.0}, {"date": "2026-02-18", "close": 161.25, "volume": 1413713.0}, {"date": "2026-02-19", "close": 156.94, "volume": 1210936.0}, {"date": "2026-02-20", "close": 153.73, "volume": 1388055.0}, {"date": "2026-02-23", "close": 144.97, "volume": 1856818.0}, {"date": "2026-02-24", "close": 147.34, "volume": 1808329.0}, {"date": "2026-02-25", "close": 149.34, "volume": 1651406.0}, {"date": "2026-02-26", "close": 155.8, "volume": 2448018.0}, {"date": "2026-02-27", "close": 157.2, "volume": 2141619.0}, {"date": "2026-03-02", "close": 159.27, "volume": 1367376.0}, {"date": "2026-03-03", "close": 164.78, "volume": 1326905.0}, {"date": "2026-03-04", "close": 166.9, "volume": 1010521.0}, {"date": "2026-03-05", "close": 170.98, "volume": 1911131.0}, {"date": "2026-03-06", "close": 169.0, "volume": 1296150.0}, {"date": "2026-03-09", "close": 166.39, "volume": 1603664.0}, {"date": "2026-03-10", "close": 159.06, "volume": 1845321.0}, {"date": "2026-03-11", "close": 160.39, "volume": 1347639.0}, {"date": "2026-03-12", "close": 160.59, "volume": 1998967.0}, {"date": "2026-03-13", "close": 166.74, "volume": 1883669.0}, {"date": "2026-03-16", "close": 160.25, "volume": 1506737.0}, {"date": "2026-03-17", "close": 161.99, "volume": 1055376.0}, {"date": "2026-03-18", "close": 158.12, "volume": 1230650.0}, {"date": "2026-03-19", "close": 159.26, "volume": 1338406.0}, {"date": "2026-03-20", "close": 161.41, "volume": 3388457.0}, {"date": "2026-03-23", "close": 162.59, "volume": 1550982.0}, {"date": "2026-03-24", "close": 151.38, "volume": 1495604.0}, {"date": "2026-03-25", "close": 150.23, "volume": 1404612.0}, {"date": "2026-03-26", "close": 156.6, "volume": 1259641.0}, {"date": "2026-03-27", "close": 155.42, "volume": 1797407.0}, {"date": "2026-03-30", "close": 159.14, "volume": 1162084.0}, {"date": "2026-03-31", "close": 158.34, "volume": 1043283.0}, {"date": "2026-04-01", "close": 154.79, "volume": 1432091.0}, {"date": "2026-04-02", "close": 157.85, "volume": 865639.0}, {"date": "2026-04-06", "close": 155.81, "volume": 951669.0}, {"date": "2026-04-07", "close": 148.67, "volume": 2071605.0}, {"date": "2026-04-08", "close": 149.4, "volume": 1642411.0}, {"date": "2026-04-09", "close": 148.02, "volume": 1346986.0}, {"date": "2026-04-10", "close": 143.72, "volume": 1585320.0}, {"date": "2026-04-13", "close": 154.22, "volume": 1651098.0}, {"date": "2026-04-14", "close": 149.1, "volume": 1322544.0}, {"date": "2026-04-15", "close": 152.39, "volume": 1259474.0}, {"date": "2026-04-16", "close": 155.53, "volume": 1068546.0}, {"date": "2026-04-17", "close": 154.62, "volume": 1423929.0}, {"date": "2026-04-20", "close": 156.23, "volume": 1162908.0}, {"date": "2026-04-21", "close": 158.97, "volume": 1168031.0}, {"date": "2026-04-22", "close": 157.09, "volume": 849200.0}, {"date": "2026-04-23", "close": 148.6, "volume": 1470254.0}, {"date": "2026-04-24", "close": 150.55, "volume": 997028.0}, {"date": "2026-04-27", "close": 148.78, "volume": 1070589.0}, {"date": "2026-04-28", "close": 150.12, "volume": 1352329.0}, {"date": "2026-04-29", "close": 150.23, "volume": 846213.0}, {"date": "2026-04-30", "close": 148.49, "volume": 1525837.0}, {"date": "2026-05-01", "close": 146.4, "volume": 1554068.0}, {"date": "2026-05-04", "close": 147.71, "volume": 2374411.0}, {"date": "2026-05-05", "close": 149.49, "volume": 2970606.0}, {"date": "2026-05-06", "close": 151.05, "volume": 2569426.0}, {"date": "2026-05-07", "close": 157.78, "volume": 2434222.0}, {"date": "2026-05-08", "close": 158.65, "volume": 1204615.0}, {"date": "2026-05-11", "close": 153.8, "volume": 1550017.0}, {"date": "2026-05-12", "close": 152.96, "volume": 1334478.0}, {"date": "2026-05-13", "close": 144.46, "volume": 2172664.0}, {"date": "2026-05-14", "close": 140.65, "volume": 1773724.0}, {"date": "2026-05-15", "close": 146.23, "volume": 1786965.0}, {"date": "2026-05-18", "close": 155.43, "volume": 1545436.0}, {"date": "2026-05-19", "close": 154.14, "volume": 1774622.0}, {"date": "2026-05-20", "close": 158.46, "volume": 1444303.0}, {"date": "2026-05-21", "close": 157.22, "volume": 1162440.0}, {"date": "2026-05-22", "close": 160.01, "volume": 1043282.0}, {"date": "2026-05-26", "close": 157.89, "volume": 1083048.0}, {"date": "2026-05-27", "close": 159.97, "volume": 952605.0}, {"date": "2026-05-28", "close": 161.18, "volume": 1251468.0}, {"date": "2026-05-29", "close": 162.2, "volume": 8702101.0}, {"date": "2026-06-01", "close": 179.59, "volume": 2031686.0}, {"date": "2026-06-02", "close": 170.62, "volume": 1533325.0}, {"date": "2026-06-03", "close": 164.75, "volume": 1119120.0}, {"date": "2026-06-04", "close": 164.87, "volume": 1075918.0}, {"date": "2026-06-05", "close": 164.02, "volume": 1312774.0}, {"date": "2026-06-08", "close": 160.35, "volume": 1002566.0}, {"date": "2026-06-09", "close": 157.4, "volume": 927885.0}, {"date": "2026-06-10", "close": 154.91, "volume": 1104807.0}, {"date": "2026-06-11", "close": 148.81, "volume": 1249251.0}, {"date": "2026-06-12", "close": 148.17, "volume": 1139921.0}, {"date": "2026-06-15", "close": 142.77, "volume": 1743950.0}, {"date": "2026-06-16", "close": 142.24, "volume": 1263222.0}, {"date": "2026-06-17", "close": 133.58, "volume": 1530899.0}, {"date": "2026-06-18", "close": 127.49, "volume": 4347175.0}, {"date": "2026-06-22", "close": 125.73, "volume": 1624672.0}, {"date": "2026-06-23", "close": 129.18, "volume": 1409079.0}, {"date": "2026-06-24", "close": 130.47, "volume": 1527318.0}, {"date": "2026-06-25", "close": 126.63, "volume": 1437389.0}, {"date": "2026-06-26", "close": 134.96, "volume": 2147164.0}, {"date": "2026-06-29", "close": 132.79, "volume": 1298072.0}, {"date": "2026-06-30", "close": 129.62, "volume": 1314694.0}, {"date": "2026-07-01", "close": 133.76, "volume": 1470568.0}, {"date": "2026-07-02", "close": 136.32, "volume": 995946.0}, {"date": "2026-07-06", "close": 135.11, "volume": 945065.0}, {"date": "2026-07-07", "close": 140.8, "volume": 1343673.0}, {"date": "2026-07-08", "close": 134.68, "volume": 1040509.0}, {"date": "2026-07-09", "close": 132.69, "volume": 1574048.0}, {"date": "2026-07-10", "close": 133.24, "volume": 1226856.0}, {"date": "2026-07-13", "close": 141.31, "volume": 1375344.0}, {"date": "2026-07-14", "close": 132.97, "volume": 1740928.0}, {"date": "2026-07-15", "close": 133.76, "volume": 1102039.0}, {"date": "2026-07-16", "close": 142.89, "volume": 1285584.0}, {"date": "2026-07-17", "close": 140.19, "volume": 1233556.0}, {"date": "2026-07-20", "close": 141.06, "volume": 1187236.0}, {"date": "2026-07-21", "close": 134.77, "volume": 990328.0}, {"date": "2026-07-22", "close": 132.1, "volume": 998703.0}, {"date": "2026-07-23", "close": 133.69, "volume": 1344201.0}, {"date": "2026-07-24", "close": 140.5, "volume": 1085240.0}, {"date": "2026-07-27", "close": 147.45, "volume": 1127864.0}, {"date": "2026-07-28", "close": 155.84, "volume": 1530704.0}, {"date": "2026-07-29", "close": 165.65, "volume": 1431901.0}, {"date": "2026-07-30", "close": 152.92, "volume": 2229202.0}, {"date": "2026-07-31", "close": 151.02, "volume": 1406434.0}, {"date": "2026-08-03", "close": 151.53, "volume": 1442026.0}, {"date": "2026-08-04", "close": 185.79, "volume": 3712129.0}, {"date": "2026-08-05", "close": 186.41, "volume": 2355221.0}, {"date": "2026-08-06", "close": 184.82, "volume": 1646086.0}, {"date": "2026-08-07", "close": 185.6, "volume": 1194961.0}], "refreshing": true}