{"ticker": "LII", "overview": {"cik": "1069202", "ticker": "LII", "name": "LENNOX INTERNATIONAL INC", "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "sic": "3585", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001069202-26-000099", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001069202-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001069202-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001069202-26-000091", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001069202-26-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001069202-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001069202-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001069202-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001069202-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001069202-26-000076", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001069202-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001069202-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003329", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000756", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001069202-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001069202-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-22", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-001792", "price_sensitive": false}]}, "description": "LENNOX INTERNATIONAL INC trades as LII on the NYSE and is registered in the United States, classified under Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip (SIC 3585). Privy Trades holds 2,303 insider filings for the company, from August 2003 to May 2026. Across those, 44 insiders disclosed 11 open-market purchases totalling $1.20M against 566 sales totalling $2.58B. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 11, "buy_sum": 1201945.551, "sell_n": 566, "sell_sum": 2583131304.4654, "net": -2581929358.9144, "insiders": 44, "first_date": "2003-08-15", "last_date": "2026-05-06"}, "metrics": {"ticker": "LII", "has_prices": true, "as_of": "2026-08-07", "last": 439.77, "prev_close": 435.73, "change": 4.039999999999964, "change_pct": 0.009271796754871052, "session_volume": 598179.0, "vwap_5": 440.82145737089, "vwap_20": 478.94708887054355, "vwap_60": 506.7535034185662, "vwap_250": 513.1355504127988, "high_52w": 572.95, "low_52w": 415.88, "avg_volume_20": 611901.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001069202-26-000099", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Sarah Rachel Martin", "who_key": "Martin Sarah Rachel", "role": "EVP & Pres., Home Comfort Sol", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68227.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065871/000106920226000099/0001069202-26-000099-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0001069202-26-000089", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "John W. Norris III", "who_key": "NORRIS JOHN W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1139032/000106920226000089/0001069202-26-000089-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127658}, {"id": "0001069202-26-000080", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "John W. Norris III", "who_key": "NORRIS JOHN W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000080/0001069202-26-000080-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228458}, {"id": "0001069202-26-000078", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Sivasankaran Somasundaram", "who_key": "Somasundaram Sivasankaran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000078/0001069202-26-000078-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231338}, {"id": "0001069202-26-000058", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Sivasankaran Somasundaram", "who_key": "Somasundaram Sivasankaran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000058/0001069202-26-000058-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238538}, {"id": "0001069202-26-000060", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "John W. Norris III", "who_key": "NORRIS JOHN W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000060/0001069202-26-000060-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238538}, {"id": "0001069202-26-000062", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Tracy A. Embree", "who_key": "Embree Tracy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000062/0001069202-26-000062-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238538}, {"id": "0001069202-26-000064", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Shane D. Wall", "who_key": "Wall Shane D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000064/0001069202-26-000064-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238538}, {"id": "0001069202-26-000066", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Ark Jon Vander", "who_key": "Vander Ark Jon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000066/0001069202-26-000066-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238538}, {"id": "0001069202-26-000068", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Todd J. Teske", "who_key": "TESKE TODD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000068/0001069202-26-000068-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238538}, {"id": "0001069202-26-000070", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Karen H. Quintos", "who_key": "Quintos Karen H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000070/0001069202-26-000070-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238538}, {"id": "0001069202-26-000072", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Sherry Buck", "who_key": "Buck Sherry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000072/0001069202-26-000072-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238538}, {"id": "0001069202-26-000056", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Chris Kosel", "who_key": "Kosel Chris", "role": "VP-Corp Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 529000.7999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider offloads $529K of LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000056/0001069202-26-000056-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260138}, {"id": "13DG-0002100119-26-000756", "src": "13DG", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Lennox International Inc", "who_key": "LENNOX INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "LENNOX INTERNATIONAL INC takes a 6.68% passive stake in LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/0002100119-26-000756-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0000905148-26-001792", "src": "13DG", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Lennox International Inc", "who_key": "LENNOX INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "LENNOX INTERNATIONAL INC crosses 5% of LII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/0000905148-26-001792-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280298}, {"id": "0001424543-26-000004", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Sivasankaran Somasundaram", "who_key": "Somasundaram Sivasankaran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25770.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Director files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000142454326000004/0001424543-26-000004-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297578}, {"id": "13DG-0000102909-26-001654", "src": "13DG", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Lennox International Inc", "who_key": "LENNOX INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "LENNOX INTERNATIONAL INC adjusts its stake in LII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/0000102909-26-001654-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}, {"id": "0001069202-26-000032", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Joseph Nassab", "who_key": "Nassab Joseph", "role": "EVP & Pres., Bldg Climate Sol.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 598674.965, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000032/0001069202-26-000032-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337898}, {"id": "0001069202-26-000034", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Daniel M. Sessa", "who_key": "Sessa Daniel M", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 746662.035, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "C-suite exec files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000034/0001069202-26-000034-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337898}, {"id": "0001069202-26-000036", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Michael Quenzer", "who_key": "Quenzer Michael", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 94654.0675, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CFO files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000036/0001069202-26-000036-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337898}, {"id": "0001069202-26-000038", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Alok Maskara", "who_key": "Maskara Alok", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3627124.6475, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CEO files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000038/0001069202-26-000038-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337898}, {"id": "0001069202-26-000040", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Prakash Bedapudi", "who_key": "BEDAPUDI PRAKASH", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 708223.8350000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "C-suite exec files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000040/0001069202-26-000040-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337898}, {"id": "0001069202-26-000042", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Chris Kosel", "who_key": "Kosel Chris", "role": "VP-Corp Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 150389.45750000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000042/0001069202-26-000042-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337898}, {"id": "0001069202-26-000030", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Shane D. Wall", "who_key": "Wall Shane D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "A director trims LII: $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000030/0001069202-26-000030-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360938}, {"id": "0001069202-26-000023", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Chris Kosel", "who_key": "Kosel Chris", "role": "VP-Corp Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 136271.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider trims $136K of LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000023/0001069202-26-000023-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391178}, {"id": "0001069202-26-000025", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Todd J. Teske", "who_key": "TESKE TODD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 373415.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Board member offloads $373K of LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000025/0001069202-26-000025-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391178}, {"id": "0001069202-26-000007", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Joseph Nassab", "who_key": "Nassab Joseph", "role": "EVP & Pres., Bldg Climate Sol.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000007/0001069202-26-000007-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394058}, {"id": "0001069202-26-000009", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Chris Kosel", "who_key": "Kosel Chris", "role": "VP-Corp Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000009/0001069202-26-000009-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394058}, {"id": "0001069202-26-000011", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Sarah Rachel Martin", "who_key": "Martin Sarah Rachel", "role": "EVP & Pres., Home Comfort Sol", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000011/0001069202-26-000011-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394058}, {"id": "0001069202-26-000013", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Daniel M. Sessa", "who_key": "Sessa Daniel M", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "C-suite exec files routine paperwork on LII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000106920226000013/0001069202-26-000013-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394058}], "recent_buys": [{"id": "0001127602-23-014246", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Sherry Buck", "who_key": "Buck Sherry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99757.35, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Board member picks up $100K of LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760223014246/0001127602-23-014246-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845578}, {"id": "0001127602-17-015842", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Max H. Mitchell", "who_key": "MITCHELL MAX H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100980.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "LII lands a director's $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217015842/0001127602-17-015842-index.htm", "trade_date": "2017-04-28", "timestamp": "2017-04-28", "mins": 5004938}, {"id": "0001181431-07-057324", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Thomas W. Booth", "who_key": "BOOTH THOMAS W", "role": "VP Op - SEI, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 0.0, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "LII draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143107057324/0001181431-07-057324-index.htm", "trade_date": "2007-09-11", "timestamp": "2007-09-11", "mins": 10069418}, {"id": "0001181431-07-057323", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Steven R. Booth", "who_key": "BOOTH STEVEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "4 insiders now buying LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143107057323/0001181431-07-057323-index.htm", "trade_date": "2007-09-11", "timestamp": "2007-09-11", "mins": 10069418}, {"id": "0001181431-07-057322", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "John W. Norris III", "who_key": "NORRIS JOHN W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "5 insiders now buying LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143107057322/0001181431-07-057322-index.htm", "trade_date": "2007-09-11", "timestamp": "2007-09-11", "mins": 10069418}, {"id": "0001181431-06-048978", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Robert E. Schjerven", "who_key": "SCHJERVEN ROBERT E", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 339388.5, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "LII draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143106048978/0001181431-06-048978-index.htm", "trade_date": "2006-08-21", "timestamp": "2006-08-21", "mins": 10625258}, {"id": "0001181431-04-053463", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "John W. Norris III", "who_key": "NORRIS JOHN W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 261853.50000000003, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider cluster: 7 buying LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143104053463/0001181431-04-053463-index.htm", "trade_date": "2004-11-15", "timestamp": "2004-11-15", "mins": 11552618}, {"id": "0001181431-04-053462", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "John W. Norris Jr", "who_key": "NORRIS JOHN W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 261853.50000000003, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "That makes 7 insiders into LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143104053462/0001181431-04-053462-index.htm", "trade_date": "2004-11-15", "timestamp": "2004-11-15", "mins": 11552618}, {"id": "0001181431-03-021671", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "David L. Inman", "who_key": "INMAN DAVID L", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4237.701, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "That makes 8 insiders into LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143103021671/0001181431-03-021671-index.htm", "trade_date": "2003-08-29", "timestamp": "2003-08-29", "mins": 12191978}, {"id": "0001181431-03-019348", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Steven R. Booth", "who_key": "BOOTH STEVEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66937.5, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "Insider cluster: 9 buying LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143103019348/0001181431-03-019348-index.htm", "trade_date": "2003-08-15", "timestamp": "2003-08-15", "mins": 12212138}, {"id": "0001181431-03-019347", "src": "INSIDERS", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Thomas W. Booth", "who_key": "BOOTH THOMAS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66937.5, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "9 insiders now buying LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143103019347/0001181431-03-019347-index.htm", "trade_date": "2003-08-15", "timestamp": "2003-08-15", "mins": 12212138}], "institutional": [{"id": "13DG-0002100119-26-000756", "src": "13DG", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Lennox International Inc", "who_key": "LENNOX INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "LENNOX INTERNATIONAL INC takes a 6.68% passive stake in LII", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/0002100119-26-000756-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0000905148-26-001792", "src": "13DG", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Lennox International Inc", "who_key": "LENNOX INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "LENNOX INTERNATIONAL INC crosses 5% of LII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/0000905148-26-001792-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280298}, {"id": "13DG-0000102909-26-001654", "src": "13DG", "ticker": "LII", "cik": "1069202", "company": "LENNOX INTERNATIONAL INC", "company_raw": "LENNOX INTERNATIONAL INC", "who": "Lennox International Inc", "who_key": "LENNOX INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "LENNOX INTERNATIONAL INC adjusts its stake in LII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/0000102909-26-001654-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "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": "Lennox International, Inc. Common Stock", "new_value": "LENNOX INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001069202", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001069202", "applied": 1, "detected_at": "2026-10-25T18:40:11.584126"}]}, "key_people": [{"who": "Robert J. McDonough", "who_key": "MCDONOUGH ROBERT J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2166564388.6064, "net": -2166564388.6064, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 517547.8, "date": "2006-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143106063546/0001181431-06-063546-index.htm"}, {"action": "SELL", "amount": 2204614.53, "date": "2006-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143106063308/0001181431-06-063308-index.htm"}, {"action": "SELL", "amount": 293075.0, "date": "2006-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143106060869/0001181431-06-060869-index.htm"}, {"action": "SELL", "amount": 1590595.5, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143106034339/0001181431-06-034339-index.htm"}, {"action": "SELL", "amount": 2157138150.0, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143106028213/0001181431-06-028213-index.htm"}, {"action": "SELL", "amount": 2674061.06, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143106028774/0001181431-06-028774-index.htm"}, {"action": "SELL", "amount": 599195.0, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143106028775/0001181431-06-028775-index.htm"}, {"action": "SELL", "amount": 287267.0, "date": "2005-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143105060844/0001181431-05-060844-index.htm"}, {"action": "SELL", "amount": 705290.8300000001, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143105044259/0001181431-05-044259-index.htm"}, {"action": "SELL", "amount": 246548.19999999998, "date": "2005-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143105026704/0001181431-05-026704-index.htm"}, {"action": "SELL", "amount": 247314.24, "date": "2004-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143104053495/0001181431-04-053495-index.htm"}, {"action": "SELL", "amount": 60729.44640000001, "date": "2003-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143103030800/0001181431-03-030800-index.htm"}], "latest": {"action": "SELL", "amount": 517547.8, "date": "2006-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143106063546/0001181431-06-063546-index.htm"}}, {"who": "Todd M. Bluedorn", "who_key": "Bluedorn Todd M", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 119537194.811, "net": -119537194.811, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2499864.2690000003, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760222009784/0001127602-22-009784-index.htm"}, {"action": "SELL", "amount": 916062.149, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221031783/0001127602-21-031783-index.htm"}, {"action": "SELL", "amount": 1451484.937, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221030662/0001127602-21-030662-index.htm"}, {"action": "SELL", "amount": 1410523.095, "date": "2021-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221027078/0001127602-21-027078-index.htm"}, {"action": "SELL", "amount": 1984375.488, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221025067/0001127602-21-025067-index.htm"}, {"action": "SELL", "amount": 3427376.13, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221023659/0001127602-21-023659-index.htm"}, {"action": "SELL", "amount": 2205288.481, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221023081/0001127602-21-023081-index.htm"}, {"action": "SELL", "amount": 2395780.622, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221017417/0001127602-21-017417-index.htm"}, {"action": "SELL", "amount": 6456513.042, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221016829/0001127602-21-016829-index.htm"}, {"action": "SELL", "amount": 2370148.704, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221011037/0001127602-21-011037-index.htm"}, {"action": "SELL", "amount": 1318105.75, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220031106/0001127602-20-031106-index.htm"}, {"action": "SELL", "amount": 1698300.976, "date": "2020-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220027620/0001127602-20-027620-index.htm"}, {"action": "SELL", "amount": 1505919.0, "date": "2020-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220022207/0001127602-20-022207-index.htm"}, {"action": "SELL", "amount": 2586714.566, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220011106/0001127602-20-011106-index.htm"}, {"action": "SELL", "amount": 1512617.37, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219034801/0001127602-19-034801-index.htm"}, {"action": "SELL", "amount": 2008028.305, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219031262/0001127602-19-031262-index.htm"}, {"action": "SELL", "amount": 2171774.657, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219025502/0001127602-19-025502-index.htm"}, {"action": "SELL", "amount": 6827828.149999999, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219022534/0001127602-19-022534-index.htm"}, {"action": "SELL", "amount": 4055621.986, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219012212/0001127602-19-012212-index.htm"}, {"action": "SELL", "amount": 1297038.825, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218036273/0001127602-18-036273-index.htm"}, {"action": "SELL", "amount": 1689660.858, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218031392/0001127602-18-031392-index.htm"}, {"action": "SELL", "amount": 1827388.467, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218024264/0001127602-18-024264-index.htm"}, {"action": "SELL", "amount": 9895681.4, "date": "2018-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218021737/0001127602-18-021737-index.htm"}, {"action": "SELL", "amount": 5256573.72, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218012025/0001127602-18-012025-index.htm"}, {"action": "SELL", "amount": 2721443.058, "date": "2018-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218001385/0001127602-18-001385-index.htm"}], "latest": {"action": "SELL", "amount": 2499864.2690000003, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760222009784/0001127602-22-009784-index.htm"}}, {"who": "Daniel M. Sessa", "who_key": "Sessa Daniel M", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27129323.1288, "net": -27129323.1288, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1864053.8292, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760225019552/0001127602-25-019552-index.htm"}, {"action": "SELL", "amount": 7682396.093, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760224022434/0001127602-24-022434-index.htm"}, {"action": "SELL", "amount": 1842793.4128, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760223026403/0001127602-23-026403-index.htm"}, {"action": "SELL", "amount": 696896.7250999999, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760223015438/0001127602-23-015438-index.htm"}, {"action": "SELL", "amount": 504388.4962, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760223010625/0001127602-23-010625-index.htm"}, {"action": "SELL", "amount": 197371.8845, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760222027528/0001127602-22-027528-index.htm"}, {"action": "SELL", "amount": 538652.83, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760222020490/0001127602-22-020490-index.htm"}, {"action": "SELL", "amount": 536244.645, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760222009788/0001127602-22-009788-index.htm"}, {"action": "SELL", "amount": 294140.051, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221030656/0001127602-21-030656-index.htm"}, {"action": "SELL", "amount": 1476465.125, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221014788/0001127602-21-014788-index.htm"}, {"action": "SELL", "amount": 564688.7999999999, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221011063/0001127602-21-011063-index.htm"}, {"action": "SELL", "amount": 1212883.82, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220022332/0001127602-20-022332-index.htm"}, {"action": "SELL", "amount": 624109.6, "date": "2020-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220011845/0001127602-20-011845-index.htm"}, {"action": "SELL", "amount": 298290.2, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219035713/0001127602-19-035713-index.htm"}, {"action": "SELL", "amount": 908627.5, "date": "2019-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219013333/0001127602-19-013333-index.htm"}, {"action": "SELL", "amount": 1274551.561, "date": "2019-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219006290/0001127602-19-006290-index.htm"}, {"action": "SELL", "amount": 289428.03, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218036296/0001127602-18-036296-index.htm"}, {"action": "SELL", "amount": 1267837.5, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218012047/0001127602-18-012047-index.htm"}, {"action": "SELL", "amount": 1190191.172, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217012968/0001127602-17-012968-index.htm"}, {"action": "SELL", "amount": 548430.9839999999, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216050297/0001127602-16-050297-index.htm"}, {"action": "SELL", "amount": 1108699.2, "date": "2015-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760215015209/0001127602-15-015209-index.htm"}, {"action": "SELL", "amount": 503843.62000000005, "date": "2013-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213025643/0001127602-13-025643-index.htm"}, {"action": "SELL", "amount": 1096575.0, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213023436/0001127602-13-023436-index.htm"}, {"action": "SELL", "amount": 607763.05, "date": "2012-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212027538/0001127602-12-027538-index.htm"}], "latest": {"action": "SELL", "amount": 1864053.8292, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760225019552/0001127602-25-019552-index.htm"}}, {"who": "Douglas L. Young", "who_key": "Young Douglas L", "role": "EVP, President & COO RHC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26565101.786, "net": -26565101.786, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1419778.05, "date": "2021-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221022560/0001127602-21-022560-index.htm"}, {"action": "SELL", "amount": 546614.541, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221021335/0001127602-21-021335-index.htm"}, {"action": "SELL", "amount": 2915589.039, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221020077/0001127602-21-020077-index.htm"}, {"action": "SELL", "amount": 1155875.645, "date": "2021-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221017595/0001127602-21-017595-index.htm"}, {"action": "SELL", "amount": 1215323.452, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221014782/0001127602-21-014782-index.htm"}, {"action": "SELL", "amount": 1485241.8199999998, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220028627/0001127602-20-028627-index.htm"}, {"action": "SELL", "amount": 478824.0, "date": "2020-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220024312/0001127602-20-024312-index.htm"}, {"action": "SELL", "amount": 444526.50000000006, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220022316/0001127602-20-022316-index.htm"}, {"action": "SELL", "amount": 383517.75, "date": "2020-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220021879/0001127602-20-021879-index.htm"}, {"action": "SELL", "amount": 1940036.0389999999, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219006803/0001127602-19-006803-index.htm"}, {"action": "SELL", "amount": 1422872.0, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218012056/0001127602-18-012056-index.htm"}, {"action": "SELL", "amount": 447779.52, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217034773/0001127602-17-034773-index.htm"}, {"action": "SELL", "amount": 723979.641, "date": "2017-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217030757/0001127602-17-030757-index.htm"}, {"action": "SELL", "amount": 1485184.862, "date": "2017-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217030477/0001127602-17-030477-index.htm"}, {"action": "SELL", "amount": 695644.95, "date": "2016-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216064916/0001127602-16-064916-index.htm"}, {"action": "SELL", "amount": 691987.14, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216060355/0001127602-16-060355-index.htm"}, {"action": "SELL", "amount": 603759.0, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216055976/0001127602-16-055976-index.htm"}, {"action": "SELL", "amount": 149385.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760215020437/0001127602-15-020437-index.htm"}, {"action": "SELL", "amount": 646780.92, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760215018805/0001127602-15-018805-index.htm"}, {"action": "SELL", "amount": 94302.5, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213032655/0001127602-13-032655-index.htm"}, {"action": "SELL", "amount": 946499.823, "date": "2012-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212030369/0001127602-12-030369-index.htm"}, {"action": "SELL", "amount": 1385568.324, "date": "2010-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760210031668/0001127602-10-031668-index.htm"}, {"action": "SELL", "amount": 503879.76, "date": "2010-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760210015830/0001127602-10-015830-index.htm"}, {"action": "SELL", "amount": 303273.0, "date": "2008-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143108019971/0001181431-08-019971-index.htm"}, {"action": "SELL", "amount": 248153.6, "date": "2008-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000118143108019972/0001181431-08-019972-index.htm"}], "latest": {"action": "SELL", "amount": 1419778.05, "date": "2021-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221022560/0001127602-21-022560-index.htm"}}, {"who": "John W. Norris III", "who_key": "NORRIS JOHN W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 261853.50000000003, "sold": 25837395.644899998, "net": -25575542.144899998, "trades": 30, "top_score": 44.1, "lean": "selling", "history": [{"action": "SELL", "amount": 14875593.5639, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760225019549/0001127602-25-019549-index.htm"}, {"action": "SELL", "amount": 1957772.196, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760225019086/0001127602-25-019086-index.htm"}, {"action": "SELL", "amount": 1933140.0, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760225018949/0001127602-25-018949-index.htm"}, {"action": "SELL", "amount": 1914000.0, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760225018644/0001127602-25-018644-index.htm"}, {"action": "SELL", "amount": 976412.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760224022753/0001127602-24-022753-index.htm"}, {"action": "SELL", "amount": 425767.50000000006, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220024553/0001127602-20-024553-index.htm"}, {"action": "SELL", "amount": 302182.75, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218032505/0001127602-18-032505-index.htm"}, {"action": "SELL", "amount": 167655.64, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217017203/0001127602-17-017203-index.htm"}, {"action": "SELL", "amount": 161730.0, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216061773/0001127602-16-061773-index.htm"}, {"action": "SELL", "amount": 136840.0, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216054476/0001127602-16-054476-index.htm"}, {"action": "SELL", "amount": 270700.0, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216051330/0001127602-16-051330-index.htm"}, {"action": "SELL", "amount": 128812.5, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760214024445/0001127602-14-024445-index.htm"}, {"action": "SELL", "amount": 138960.0, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760214014246/0001127602-14-014246-index.htm"}, {"action": "SELL", "amount": 138555.0, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760214010270/0001127602-14-010270-index.htm"}, {"action": "SELL", "amount": 106770.00000000001, "date": "2013-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213024762/0001127602-13-024762-index.htm"}, {"action": "SELL", "amount": 95220.0, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213019647/0001127602-13-019647-index.htm"}, {"action": "SELL", "amount": 92580.0, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213015963/0001127602-13-015963-index.htm"}, {"action": "SELL", "amount": 137673.6, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213015241/0001127602-13-015241-index.htm"}, {"action": "SELL", "amount": 45597.88, "date": "2012-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212029033/0001127602-12-029033-index.htm"}, {"action": "SELL", "amount": 35742.0, "date": "2012-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212023829/0001127602-12-023829-index.htm"}, {"action": "SELL", "amount": 40977.36, "date": "2012-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212023544/0001127602-12-023544-index.htm"}, {"action": "SELL", "amount": 38700.84, "date": "2012-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212020266/0001127602-12-020266-index.htm"}, {"action": "SELL", "amount": 35102.865, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212016064/0001127602-12-016064-index.htm"}, {"action": "SELL", "amount": 435213.864, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760211028788/0001127602-11-028788-index.htm"}, {"action": "SELL", "amount": 524017.28599999996, "date": "2010-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760210006562/0001127602-10-006562-index.htm"}], "latest": {"action": "SELL", "amount": 14875593.5639, "date": "2025-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760225019549/0001127602-25-019549-index.htm"}}, {"who": "John D. Torres", "who_key": "Torres John D", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 25053137.5644, "net": -25053137.5644, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1041011.47, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760225003153/0001127602-25-003153-index.htm"}, {"action": "SELL", "amount": 360789.38, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760224026003/0001127602-24-026003-index.htm"}, {"action": "SELL", "amount": 4121860.78, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760224022439/0001127602-24-022439-index.htm"}, {"action": "SELL", "amount": 808641.1364, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760223026407/0001127602-23-026407-index.htm"}, {"action": "SELL", "amount": 868119.0, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760223015560/0001127602-23-015560-index.htm"}, {"action": "SELL", "amount": 525478.66, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760222010426/0001127602-22-010426-index.htm"}, {"action": "SELL", "amount": 256095.483, "date": "2022-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760222002156/0001127602-22-002156-index.htm"}, {"action": "SELL", "amount": 501914.78, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221012098/0001127602-21-012098-index.htm"}, {"action": "SELL", "amount": 614732.46, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221001654/0001127602-21-001654-index.htm"}, {"action": "SELL", "amount": 623200.0, "date": "2020-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220013630/0001127602-20-013630-index.htm"}, {"action": "SELL", "amount": 355306.5, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220005286/0001127602-20-005286-index.htm"}, {"action": "SELL", "amount": 1810485.1, "date": "2019-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219022210/0001127602-19-022210-index.htm"}, {"action": "SELL", "amount": 1176341.5, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218012050/0001127602-18-012050-index.htm"}, {"action": "SELL", "amount": 863633.278, "date": "2018-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218005608/0001127602-18-005608-index.htm"}, {"action": "SELL", "amount": 1123146.8499999999, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217012075/0001127602-17-012075-index.htm"}, {"action": "SELL", "amount": 1021463.688, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217005001/0001127602-17-005001-index.htm"}, {"action": "SELL", "amount": 1498666.54, "date": "2016-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216046768/0001127602-16-046768-index.htm"}, {"action": "SELL", "amount": 967686.788, "date": "2016-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216041399/0001127602-16-041399-index.htm"}, {"action": "SELL", "amount": 1688786.8199999998, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760215011711/0001127602-15-011711-index.htm"}, {"action": "SELL", "amount": 2257984.5379999997, "date": "2015-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760215004557/0001127602-15-004557-index.htm"}, {"action": "SELL", "amount": 1381129.331, "date": "2014-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760214005436/0001127602-14-005436-index.htm"}, {"action": "SELL", "amount": 592136.0, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213023433/0001127602-13-023433-index.htm"}, {"action": "SELL", "amount": 394696.192, "date": "2013-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213014599/0001127602-13-014599-index.htm"}, {"action": "SELL", "amount": 107594.81999999999, "date": "2012-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212023147/0001127602-12-023147-index.htm"}, {"action": "SELL", "amount": 92236.47, "date": "2012-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212001951/0001127602-12-001951-index.htm"}], "latest": {"action": "SELL", "amount": 1041011.47, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760225003153/0001127602-25-003153-index.htm"}}, {"who": "Prakash Bedapudi", "who_key": "BEDAPUDI PRAKASH", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24295855.5288, "net": -24295855.5288, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 596370.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760224026595/0001127602-24-026595-index.htm"}, {"action": "SELL", "amount": 3138416.0, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760224023107/0001127602-24-023107-index.htm"}, {"action": "SELL", "amount": 1984852.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760224022582/0001127602-24-022582-index.htm"}, {"action": "SELL", "amount": 394000.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760223027088/0001127602-23-027088-index.htm"}, {"action": "SELL", "amount": 772510.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221023085/0001127602-21-023085-index.htm"}, {"action": "SELL", "amount": 2191009.3959999997, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220028339/0001127602-20-028339-index.htm"}, {"action": "SELL", "amount": 642301.24, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220023978/0001127602-20-023978-index.htm"}, {"action": "SELL", "amount": 829615.0, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219019136/0001127602-19-019136-index.htm"}, {"action": "SELL", "amount": 446535.1576, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219008419/0001127602-19-008419-index.htm"}, {"action": "SELL", "amount": 2070000.0, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218031387/0001127602-18-031387-index.htm"}, {"action": "SELL", "amount": 1043039.65, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218019327/0001127602-18-019327-index.htm"}, {"action": "SELL", "amount": 628196.25, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217032662/0001127602-17-032662-index.htm"}, {"action": "SELL", "amount": 568030.75, "date": "2016-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216058835/0001127602-16-058835-index.htm"}, {"action": "SELL", "amount": 128906.75, "date": "2016-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216058719/0001127602-16-058719-index.htm"}, {"action": "SELL", "amount": 1022062.1142, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216053555/0001127602-16-053555-index.htm"}, {"action": "SELL", "amount": 1225000.0, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216042235/0001127602-16-042235-index.htm"}, {"action": "SELL", "amount": 432600.0, "date": "2016-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216041392/0001127602-16-041392-index.htm"}, {"action": "SELL", "amount": 1745812.5, "date": "2015-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760215023673/0001127602-15-023673-index.htm"}, {"action": "SELL", "amount": 957369.7, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760215006381/0001127602-15-006381-index.htm"}, {"action": "SELL", "amount": 569222.0, "date": "2014-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760214032208/0001127602-14-032208-index.htm"}, {"action": "SELL", "amount": 688638.06, "date": "2014-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760214006141/0001127602-14-006141-index.htm"}, {"action": "SELL", "amount": 620294.807, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213032657/0001127602-13-032657-index.htm"}, {"action": "SELL", "amount": 634290.0, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760213016734/0001127602-13-016734-index.htm"}, {"action": "SELL", "amount": 659165.154, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212032132/0001127602-12-032132-index.htm"}, {"action": "SELL", "amount": 307619.0, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760212025028/0001127602-12-025028-index.htm"}], "latest": {"action": "SELL", "amount": 596370.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760224026595/0001127602-24-026595-index.htm"}}, {"who": "Joseph William Reitmeier", "who_key": "Reitmeier Joseph William", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 16424373.0266, "net": -16424373.0266, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 909946.75, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760224007934/0001127602-24-007934-index.htm"}, {"action": "SELL", "amount": 2968099.0227, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760223026836/0001127602-23-026836-index.htm"}, {"action": "SELL", "amount": 792319.3808, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760223015260/0001127602-23-015260-index.htm"}, {"action": "SELL", "amount": 2382042.8400000003, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221023177/0001127602-21-023177-index.htm"}, {"action": "SELL", "amount": 582009.14, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760221012829/0001127602-21-012829-index.htm"}, {"action": "SELL", "amount": 276508.05, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760220031096/0001127602-20-031096-index.htm"}, {"action": "SELL", "amount": 313149.72, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219035220/0001127602-19-035220-index.htm"}, {"action": "SELL", "amount": 1163367.692, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219033680/0001127602-19-033680-index.htm"}, {"action": "SELL", "amount": 878785.15, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219012222/0001127602-19-012222-index.htm"}, {"action": "SELL", "amount": 878785.15, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760219016120/0001127602-19-016120-index.htm"}, {"action": "SELL", "amount": 281610.0, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218036277/0001127602-18-036277-index.htm"}, {"action": "SELL", "amount": 361802.4025, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218032287/0001127602-18-032287-index.htm"}, {"action": "SELL", "amount": 1251321.5, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760218012043/0001127602-18-012043-index.htm"}, {"action": "SELL", "amount": 177973.0146, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217030609/0001127602-17-030609-index.htm"}, {"action": "SELL", "amount": 840050.0, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760217012062/0001127602-17-012062-index.htm"}, {"action": "SELL", "amount": 1614974.9, "date": "2016-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216058381/0001127602-16-058381-index.htm"}, {"action": "SELL", "amount": 240760.0, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760216041857/0001127602-16-041857-index.htm"}, {"action": "SELL", "amount": 368530.646, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760215011716/0001127602-15-011716-index.htm"}, {"action": "SELL", "amount": 142337.668, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760215006371/0001127602-15-006371-index.htm"}], "latest": {"action": "SELL", "amount": 909946.75, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1069202/000112760224007934/0001127602-24-007934-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001069202-26-000099", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001069202-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001069202-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001069202-26-000091", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001069202-26-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001069202-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001069202-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001069202-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001069202-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001069202-26-000076", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001069202-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001069202-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001069202-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003329", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000756", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001069202-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001069202-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-22", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-001792", "price_sensitive": false}], "performance": {"ticker": "LII", "has_prices": true, "summary": {"n": 11, "avg": 1.6834260174196545, "win_rate": 1.0, "best": 1.8112893946174005, "worst": 0.5570937931522855, "as_of": "2026-08-07"}, "buys": [{"who": "Buck Sherry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99757.35, "date": "2023-05-01", "score": 41.6, "ref_price": 282.43, "return": 0.5570937931522855}, {"who": "MITCHELL MAX H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100980.0, "date": "2017-04-28", "score": 54.1, "ref_price": 165.39, "return": 1.65898784690731}, {"who": "BOOTH THOMAS W", "person_type": "EXEC", "person_label": "Execs", "role": "VP Op - SEI, Director", "amount": 0.0, "date": "2007-09-11", "score": 15.5, "ref_price": 156.43, "return": 1.8112893946174005}, {"who": "BOOTH STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2007-09-11", "score": 30.0, "ref_price": 156.43, "return": 1.8112893946174005}, {"who": "NORRIS JOHN W III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2007-09-11", "score": 15.1, "ref_price": 156.43, "return": 1.8112893946174005}, {"who": "SCHJERVEN ROBERT E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 339388.5, "date": "2006-08-21", "score": 55.6, "ref_price": 156.43, "return": 1.8112893946174005}, {"who": "NORRIS JOHN W III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 261853.50000000003, "date": "2004-11-15", "score": 44.1, "ref_price": 156.43, "return": 1.8112893946174005}, {"who": "NORRIS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 261853.50000000003, "date": "2004-11-15", "score": 44.1, "ref_price": 156.43, "return": 1.8112893946174005}, {"who": "INMAN DAVID L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 4237.701, "date": "2003-08-29", "score": 27.5, "ref_price": 156.43, "return": 1.8112893946174005}, {"who": "BOOTH STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66937.5, "date": "2003-08-15", "score": 42.8, "ref_price": 156.43, "return": 1.8112893946174005}, {"who": "BOOTH THOMAS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66937.5, "date": "2003-08-15", "score": 37.1, "ref_price": 156.43, "return": 1.8112893946174005}]}, "price_series": [{"date": "2016-08-01", "close": 156.43, "volume": 246269.0}, {"date": "2016-08-02", "close": 155.07, "volume": 261057.0}, {"date": "2016-08-03", "close": 155.35, "volume": 211711.0}, {"date": "2016-08-04", "close": 156.36, "volume": 340730.0}, {"date": "2016-08-05", "close": 158.01, "volume": 346675.0}, {"date": "2016-08-08", "close": 158.72, "volume": 343117.0}, {"date": "2016-08-09", "close": 157.65, "volume": 346903.0}, {"date": "2016-08-10", "close": 158.37, "volume": 212126.0}, {"date": "2016-08-11", "close": 159.24, "volume": 181059.0}, {"date": "2016-08-12", "close": 158.73, "volume": 180977.0}, {"date": "2016-08-15", "close": 157.76, "volume": 275779.0}, {"date": "2016-08-16", "close": 156.07, "volume": 273413.0}, {"date": "2016-08-17", "close": 156.31, "volume": 278717.0}, {"date": "2016-08-18", "close": 157.43, "volume": 255259.0}, {"date": "2016-08-19", "close": 157.2, "volume": 221865.0}, {"date": "2016-08-22", "close": 158.47, "volume": 276976.0}, {"date": "2016-08-23", "close": 158.49, "volume": 220163.0}, {"date": "2016-08-24", "close": 158.76, "volume": 206755.0}, {"date": "2016-08-25", "close": 159.53, "volume": 186302.0}, {"date": "2016-08-26", "close": 159.29, "volume": 188683.0}, {"date": "2016-08-29", "close": 160.71, "volume": 176541.0}, {"date": "2016-08-30", "close": 162.18, "volume": 233403.0}, {"date": "2016-08-31", "close": 161.07, "volume": 167319.0}, {"date": "2016-09-01", "close": 162.78, "volume": 197358.0}, {"date": "2016-09-02", "close": 163.16, "volume": 190524.0}, {"date": "2016-09-06", "close": 162.24, "volume": 202745.0}, {"date": "2016-09-07", "close": 161.9, "volume": 370312.0}, {"date": "2016-09-08", "close": 162.12, "volume": 276646.0}, {"date": "2016-09-09", "close": 155.71, "volume": 670787.0}, {"date": "2016-09-12", "close": 156.55, "volume": 392952.0}, {"date": "2016-09-13", "close": 155.25, "volume": 357476.0}, {"date": "2016-09-14", "close": 155.46, "volume": 243691.0}, {"date": "2016-09-15", "close": 156.44, "volume": 188268.0}, {"date": "2016-09-16", "close": 155.35, "volume": 542354.0}, {"date": "2016-09-19", "close": 156.47, "volume": 436018.0}, {"date": "2016-09-20", "close": 156.06, "volume": 314505.0}, {"date": "2016-09-21", "close": 157.65, "volume": 394727.0}, {"date": "2016-09-22", "close": 158.81, "volume": 348418.0}, {"date": "2016-09-23", "close": 157.19, "volume": 483128.0}, {"date": "2016-09-26", "close": 156.97, "volume": 369511.0}, {"date": "2016-09-27", "close": 157.7, "volume": 278792.0}, {"date": "2016-09-28", "close": 157.54, "volume": 187278.0}, {"date": "2016-09-29", "close": 156.08, "volume": 330282.0}, {"date": "2016-09-30", "close": 157.03, "volume": 347282.0}, {"date": "2016-10-03", "close": 158.15, "volume": 460097.0}, {"date": "2016-10-04", "close": 159.17, "volume": 323396.0}, {"date": "2016-10-05", "close": 159.25, "volume": 267664.0}, {"date": "2016-10-06", "close": 162.39, "volume": 404791.0}, {"date": "2016-10-07", "close": 161.45, "volume": 351182.0}, {"date": "2016-10-10", "close": 162.98, "volume": 321161.0}, {"date": "2016-10-11", "close": 159.7, "volume": 390989.0}, {"date": "2016-10-12", "close": 159.13, "volume": 541932.0}, {"date": "2016-10-13", "close": 159.07, "volume": 263800.0}, {"date": "2016-10-14", "close": 157.62, "volume": 579074.0}, {"date": "2016-10-17", "close": 155.22, "volume": 1348787.0}, {"date": "2016-10-18", "close": 151.71, "volume": 732290.0}, {"date": "2016-10-19", "close": 149.5, "volume": 1002577.0}, {"date": "2016-10-20", "close": 148.91, "volume": 564519.0}, {"date": "2016-10-21", "close": 150.05, "volume": 365605.0}, {"date": "2016-10-24", "close": 149.73, "volume": 213577.0}, {"date": "2016-10-25", "close": 145.34, "volume": 512072.0}, {"date": "2016-10-26", "close": 145.62, "volume": 514533.0}, {"date": "2016-10-27", "close": 145.01, "volume": 326763.0}, {"date": "2016-10-28", "close": 146.42, "volume": 352086.0}, {"date": "2016-10-31", "close": 145.89, "volume": 329336.0}, {"date": "2016-11-01", "close": 144.32, "volume": 380720.0}, {"date": "2016-11-02", "close": 141.53, "volume": 427522.0}, {"date": "2016-11-03", "close": 142.57, "volume": 364614.0}, {"date": "2016-11-04", "close": 144.62, "volume": 438800.0}, {"date": "2016-11-07", "close": 145.09, "volume": 299353.0}, {"date": "2016-11-08", "close": 147.26, "volume": 435971.0}, {"date": "2016-11-09", "close": 146.47, "volume": 658462.0}, {"date": "2016-11-10", "close": 144.76, "volume": 1024101.0}, {"date": "2016-11-11", "close": 146.86, "volume": 432091.0}, {"date": "2016-11-14", "close": 149.05, "volume": 480455.0}, {"date": "2016-11-15", "close": 151.14, "volume": 430363.0}, {"date": "2016-11-16", "close": 150.74, "volume": 227006.0}, {"date": "2016-11-17", "close": 153.96, "volume": 361753.0}, {"date": "2016-11-18", "close": 152.2, "volume": 232183.0}, {"date": "2016-11-21", "close": 153.13, "volume": 252149.0}, {"date": "2016-11-22", "close": 153.87, "volume": 236680.0}, {"date": "2016-11-23", "close": 152.98, "volume": 350210.0}, {"date": "2016-11-25", "close": 153.49, "volume": 133354.0}, {"date": "2016-11-28", "close": 150.69, "volume": 225694.0}, {"date": "2016-11-29", "close": 151.3, "volume": 437815.0}, {"date": "2016-11-30", "close": 148.67, "volume": 302469.0}, {"date": "2016-12-01", "close": 147.81, "volume": 497794.0}, {"date": "2016-12-02", "close": 148.28, "volume": 373276.0}, {"date": "2016-12-05", "close": 149.41, "volume": 352282.0}, {"date": "2016-12-06", "close": 153.12, "volume": 592912.0}, {"date": "2016-12-07", "close": 156.88, "volume": 424290.0}, {"date": "2016-12-08", "close": 157.05, "volume": 265074.0}, {"date": "2016-12-09", "close": 157.36, "volume": 186263.0}, {"date": "2016-12-12", "close": 156.28, "volume": 214505.0}, {"date": "2016-12-13", "close": 157.75, "volume": 385274.0}, {"date": "2016-12-14", "close": 160.17, "volume": 637313.0}, {"date": "2016-12-15", "close": 157.3, "volume": 361141.0}, {"date": "2016-12-16", "close": 157.19, "volume": 598624.0}, {"date": "2016-12-19", "close": 156.92, "volume": 293405.0}, {"date": "2016-12-20", "close": 157.47, "volume": 295608.0}, {"date": "2016-12-21", "close": 158.68, "volume": 173681.0}, {"date": "2016-12-22", "close": 156.12, "volume": 202499.0}, {"date": "2016-12-23", "close": 156.28, "volume": 159061.0}, {"date": "2016-12-27", "close": 157.5, "volume": 143225.0}, {"date": "2016-12-28", "close": 154.94, "volume": 110767.0}, {"date": "2016-12-29", "close": 155.39, "volume": 154208.0}, {"date": "2016-12-30", "close": 153.17, "volume": 266811.0}, {"date": "2017-01-03", "close": 153.67, "volume": 372880.0}, {"date": "2017-01-04", "close": 154.98, "volume": 227304.0}, {"date": "2017-01-05", "close": 153.23, "volume": 255085.0}, {"date": "2017-01-06", "close": 151.91, "volume": 257203.0}, {"date": "2017-01-09", "close": 150.5, "volume": 296121.0}, {"date": "2017-01-10", "close": 150.25, "volume": 307433.0}, {"date": "2017-01-11", "close": 151.32, "volume": 271129.0}, {"date": "2017-01-12", "close": 148.51, "volume": 415352.0}, {"date": "2017-01-13", "close": 149.38, "volume": 462476.0}, {"date": "2017-01-17", "close": 151.03, "volume": 311954.0}, {"date": "2017-01-18", "close": 151.41, "volume": 255052.0}, {"date": "2017-01-19", "close": 151.34, "volume": 257186.0}, {"date": "2017-01-20", "close": 151.78, "volume": 264909.0}, {"date": "2017-01-23", "close": 151.08, "volume": 209959.0}, {"date": "2017-01-24", "close": 156.12, "volume": 434282.0}, {"date": "2017-01-25", "close": 158.0, "volume": 269687.0}, {"date": "2017-01-26", "close": 155.98, "volume": 266259.0}, {"date": "2017-01-27", "close": 156.77, "volume": 354055.0}, {"date": "2017-01-30", "close": 156.58, "volume": 355465.0}, {"date": "2017-01-31", "close": 156.81, "volume": 360423.0}, {"date": "2017-02-01", "close": 157.19, "volume": 263512.0}, {"date": "2017-02-02", "close": 155.41, "volume": 264437.0}, {"date": "2017-02-03", "close": 157.25, "volume": 342719.0}, {"date": "2017-02-06", "close": 157.34, "volume": 567073.0}, {"date": "2017-02-07", "close": 160.3, "volume": 585351.0}, {"date": "2017-02-08", "close": 163.33, "volume": 452901.0}, {"date": "2017-02-09", "close": 163.95, "volume": 235870.0}, {"date": "2017-02-10", "close": 163.24, "volume": 295525.0}, {"date": "2017-02-13", "close": 161.11, "volume": 306371.0}, {"date": "2017-02-14", "close": 160.16, "volume": 249945.0}, {"date": "2017-02-15", "close": 159.32, "volume": 424495.0}, {"date": "2017-02-16", "close": 167.71, "volume": 1791581.0}, {"date": "2017-02-17", "close": 162.53, "volume": 731677.0}, {"date": "2017-02-21", "close": 165.09, "volume": 329234.0}, {"date": "2017-02-22", "close": 164.03, "volume": 181598.0}, {"date": "2017-02-23", "close": 164.53, "volume": 314667.0}, {"date": "2017-02-24", "close": 165.94, "volume": 251078.0}, {"date": "2017-02-27", "close": 167.23, "volume": 290997.0}, {"date": "2017-02-28", "close": 164.62, "volume": 613907.0}, {"date": "2017-03-01", "close": 167.49, "volume": 512836.0}, {"date": "2017-03-02", "close": 167.33, "volume": 277496.0}, {"date": "2017-03-03", "close": 167.61, "volume": 257870.0}, {"date": "2017-03-06", "close": 166.52, "volume": 254101.0}, {"date": "2017-03-07", "close": 165.75, "volume": 205508.0}, {"date": "2017-03-08", "close": 165.5, "volume": 177170.0}, {"date": "2017-03-09", "close": 166.54, "volume": 220705.0}, {"date": "2017-03-10", "close": 167.3, "volume": 238500.0}, {"date": "2017-03-13", "close": 168.4, "volume": 278836.0}, {"date": "2017-03-14", "close": 168.42, "volume": 241772.0}, {"date": "2017-03-15", "close": 171.66, "volume": 234826.0}, {"date": "2017-03-16", "close": 172.11, "volume": 260749.0}, {"date": "2017-03-17", "close": 172.03, "volume": 400589.0}, {"date": "2017-03-20", "close": 171.65, "volume": 145797.0}, {"date": "2017-03-21", "close": 168.65, "volume": 405203.0}, {"date": "2017-03-22", "close": 169.94, "volume": 173247.0}, {"date": "2017-03-23", "close": 170.6, "volume": 145612.0}, {"date": "2017-03-24", "close": 169.64, "volume": 183243.0}, {"date": "2017-03-27", "close": 169.99, "volume": 405858.0}, {"date": "2017-03-28", "close": 169.6, "volume": 234095.0}, {"date": "2017-03-29", "close": 168.69, "volume": 189953.0}, {"date": "2017-03-30", "close": 168.23, "volume": 273203.0}, {"date": "2017-03-31", "close": 167.3, "volume": 296840.0}, {"date": "2017-04-03", "close": 166.36, "volume": 297551.0}, {"date": "2017-04-04", "close": 165.87, "volume": 197066.0}, {"date": "2017-04-05", "close": 164.49, "volume": 238982.0}, {"date": "2017-04-06", "close": 165.25, "volume": 223062.0}, {"date": "2017-04-07", "close": 164.61, "volume": 294716.0}, {"date": "2017-04-10", "close": 166.34, "volume": 251567.0}, {"date": "2017-04-11", "close": 167.9, "volume": 219562.0}, {"date": "2017-04-12", "close": 165.47, "volume": 211660.0}, {"date": "2017-04-13", "close": 165.23, "volume": 324315.0}, {"date": "2017-04-17", "close": 167.32, "volume": 226110.0}, {"date": "2017-04-18", "close": 167.11, "volume": 159164.0}, {"date": "2017-04-19", "close": 167.79, "volume": 249538.0}, {"date": "2017-04-20", "close": 169.31, "volume": 221885.0}, {"date": "2017-04-21", "close": 172.43, "volume": 330939.0}, {"date": "2017-04-24", "close": 168.32, "volume": 1254366.0}, {"date": "2017-04-25", "close": 168.87, "volume": 593705.0}, {"date": "2017-04-26", "close": 167.47, "volume": 498102.0}, {"date": "2017-04-27", "close": 168.27, "volume": 332085.0}, {"date": "2017-04-28", "close": 165.39, "volume": 468047.0}, {"date": "2017-05-01", "close": 166.48, "volume": 318621.0}, {"date": "2017-05-02", "close": 165.46, "volume": 283897.0}, {"date": "2017-05-03", "close": 166.7, "volume": 232501.0}, {"date": "2017-05-04", "close": 167.86, "volume": 263870.0}, {"date": "2017-05-05", "close": 167.85, "volume": 249282.0}, {"date": "2017-05-08", "close": 167.01, "volume": 170605.0}, {"date": "2017-05-09", "close": 166.95, "volume": 300340.0}, {"date": "2017-05-10", "close": 168.23, "volume": 307139.0}, {"date": "2017-05-11", "close": 167.59, "volume": 205382.0}, {"date": "2017-05-12", "close": 166.18, "volume": 177184.0}, {"date": "2017-05-15", "close": 167.88, "volume": 312380.0}, {"date": "2017-05-16", "close": 172.02, "volume": 609715.0}, {"date": "2017-05-17", "close": 171.31, "volume": 477167.0}, {"date": "2017-05-18", "close": 171.7, "volume": 382939.0}, {"date": "2017-05-19", "close": 175.49, "volume": 410656.0}, {"date": "2017-05-22", "close": 175.69, "volume": 217194.0}, {"date": "2017-05-23", "close": 175.38, "volume": 268009.0}, {"date": "2017-05-24", "close": 175.57, "volume": 258081.0}, {"date": "2017-05-25", "close": 176.15, "volume": 344447.0}, {"date": "2017-05-26", "close": 175.09, "volume": 272217.0}, {"date": "2017-05-30", "close": 175.57, "volume": 264770.0}, {"date": "2017-05-31", "close": 177.1, "volume": 1476758.0}, {"date": "2017-06-01", "close": 177.81, "volume": 337815.0}, {"date": "2017-06-02", "close": 178.87, "volume": 230388.0}, {"date": "2017-06-05", "close": 179.09, "volume": 228151.0}, {"date": "2017-06-06", "close": 177.71, "volume": 369640.0}, {"date": "2017-06-07", "close": 178.75, "volume": 346805.0}, {"date": "2017-06-08", "close": 178.42, "volume": 279301.0}, {"date": "2017-06-09", "close": 178.66, "volume": 213793.0}, {"date": "2017-06-12", "close": 181.49, "volume": 407200.0}, {"date": "2017-06-13", "close": 184.55, "volume": 379085.0}, {"date": "2017-06-14", "close": 186.4, "volume": 326827.0}, {"date": "2017-06-15", "close": 187.72, "volume": 348823.0}, {"date": "2017-06-16", "close": 188.61, "volume": 386770.0}, {"date": "2017-06-19", "close": 191.05, "volume": 341978.0}, {"date": "2017-06-20", "close": 191.25, "volume": 358248.0}, {"date": "2017-06-21", "close": 191.87, "volume": 403095.0}, {"date": "2017-06-22", "close": 188.69, "volume": 332090.0}, {"date": "2017-06-23", "close": 187.61, "volume": 629095.0}, {"date": "2017-06-26", "close": 186.56, "volume": 292628.0}, {"date": "2017-06-27", "close": 184.26, "volume": 304324.0}, {"date": "2017-06-28", "close": 184.5, "volume": 429271.0}, {"date": "2017-06-29", "close": 183.44, "volume": 282443.0}, {"date": "2017-06-30", "close": 183.64, "volume": 479016.0}, {"date": "2017-07-03", "close": 183.87, "volume": 249998.0}, {"date": "2017-07-05", "close": 185.82, "volume": 294556.0}, {"date": "2017-07-06", "close": 183.91, "volume": 336468.0}, {"date": "2017-07-07", "close": 186.22, "volume": 253908.0}, {"date": "2017-07-10", "close": 184.7, "volume": 363504.0}, {"date": "2017-07-11", "close": 182.94, "volume": 389493.0}, {"date": "2017-07-12", "close": 183.81, "volume": 217970.0}, {"date": "2017-07-13", "close": 183.91, "volume": 187673.0}, {"date": "2017-07-14", "close": 183.78, "volume": 174543.0}, {"date": "2017-07-17", "close": 184.32, "volume": 185408.0}, {"date": "2017-07-18", "close": 183.92, "volume": 255336.0}, {"date": "2017-07-19", "close": 184.43, "volume": 254050.0}, {"date": "2017-07-20", "close": 182.57, "volume": 208072.0}, {"date": "2017-07-21", "close": 182.41, "volume": 425510.0}, {"date": "2017-07-24", "close": 176.34, "volume": 574901.0}, {"date": "2017-07-25", "close": 171.96, "volume": 907468.0}, {"date": "2017-07-26", "close": 169.92, "volume": 544798.0}, {"date": "2017-07-27", "close": 172.09, "volume": 453311.0}, {"date": "2017-07-28", "close": 171.02, "volume": 369999.0}, {"date": "2017-07-31", "close": 171.0, "volume": 280736.0}, {"date": "2017-08-01", "close": 171.09, "volume": 346372.0}, {"date": "2017-08-02", "close": 171.95, "volume": 386146.0}, {"date": "2017-08-03", "close": 172.4, "volume": 321405.0}, {"date": "2017-08-04", "close": 172.28, "volume": 288423.0}, {"date": "2017-08-07", "close": 173.37, "volume": 311123.0}, {"date": "2017-08-08", "close": 172.4, "volume": 223314.0}, {"date": "2017-08-09", "close": 171.5, "volume": 253520.0}, {"date": "2017-08-10", "close": 167.53, "volume": 292556.0}, {"date": "2017-08-11", "close": 167.37, "volume": 271654.0}, {"date": "2017-08-14", "close": 168.54, "volume": 178380.0}, {"date": "2017-08-15", "close": 167.92, "volume": 216954.0}, {"date": "2017-08-16", "close": 167.48, "volume": 239464.0}, {"date": "2017-08-17", "close": 165.11, "volume": 270576.0}, {"date": "2017-08-18", "close": 164.02, "volume": 247936.0}, {"date": "2017-08-21", "close": 164.37, "volume": 186272.0}, {"date": "2017-08-22", "close": 165.85, "volume": 185350.0}, {"date": "2017-08-23", "close": 163.52, "volume": 372521.0}, {"date": "2017-08-24", "close": 160.6, "volume": 342722.0}, {"date": "2017-08-25", "close": 161.85, "volume": 275217.0}, {"date": "2017-08-28", "close": 162.19, "volume": 228962.0}, {"date": "2017-08-29", "close": 161.24, "volume": 391905.0}, {"date": "2017-08-30", "close": 162.94, "volume": 445437.0}, {"date": "2017-08-31", "close": 165.73, "volume": 666656.0}, {"date": "2017-09-01", "close": 165.96, "volume": 333633.0}, {"date": "2017-09-05", "close": 166.14, "volume": 377073.0}, {"date": "2017-09-06", "close": 163.25, "volume": 692674.0}, {"date": "2017-09-07", "close": 163.19, "volume": 430144.0}, {"date": "2017-09-08", "close": 168.87, "volume": 638478.0}, {"date": "2017-09-11", "close": 168.6, "volume": 290794.0}, {"date": "2017-09-12", "close": 171.84, "volume": 328220.0}, {"date": "2017-09-13", "close": 167.48, "volume": 628723.0}, {"date": "2017-09-14", "close": 167.02, "volume": 295881.0}, {"date": "2017-09-15", "close": 167.53, "volume": 514945.0}, {"date": "2017-09-18", "close": 167.24, "volume": 375540.0}, {"date": "2017-09-19", "close": 165.83, "volume": 405182.0}, {"date": "2017-09-20", "close": 170.37, "volume": 442948.0}, {"date": "2017-09-21", "close": 171.68, "volume": 298089.0}, {"date": "2017-09-22", "close": 172.97, "volume": 400373.0}, {"date": "2017-09-25", "close": 170.55, "volume": 415391.0}, {"date": "2017-09-26", "close": 173.68, "volume": 464031.0}, {"date": "2017-09-27", "close": 173.33, "volume": 378917.0}, {"date": "2017-09-28", "close": 175.92, "volume": 460640.0}, {"date": "2017-09-29", "close": 178.97, "volume": 699920.0}, {"date": "2017-10-02", "close": 179.02, "volume": 522343.0}, {"date": "2017-10-03", "close": 180.12, "volume": 379069.0}, {"date": "2017-10-04", "close": 181.39, "volume": 264042.0}, {"date": "2017-10-05", "close": 181.53, "volume": 329880.0}, {"date": "2017-10-06", "close": 184.32, "volume": 422528.0}, {"date": "2017-10-09", "close": 184.11, "volume": 213349.0}, {"date": "2017-10-10", "close": 181.5, "volume": 369000.0}, {"date": "2017-10-11", "close": 180.29, "volume": 472453.0}, {"date": "2017-10-12", "close": 181.08, "volume": 457500.0}, {"date": "2017-10-13", "close": 181.21, "volume": 236685.0}, {"date": "2017-10-16", "close": 181.09, "volume": 202094.0}, {"date": "2017-10-17", "close": 180.19, "volume": 360257.0}, {"date": "2017-10-18", "close": 181.82, "volume": 206663.0}, {"date": "2017-10-19", "close": 179.39, "volume": 448258.0}, {"date": "2017-10-20", "close": 180.3, "volume": 807169.0}, {"date": "2017-10-23", "close": 193.43, "volume": 1053222.0}, {"date": "2017-10-24", "close": 196.57, "volume": 792856.0}, {"date": "2017-10-25", "close": 193.22, "volume": 757696.0}, {"date": "2017-10-26", "close": 195.55, "volume": 339937.0}, {"date": "2017-10-27", "close": 193.34, "volume": 293637.0}, {"date": "2017-10-30", "close": 191.14, "volume": 229521.0}, {"date": "2017-10-31", "close": 191.13, "volume": 290970.0}, {"date": "2017-11-01", "close": 189.87, "volume": 276246.0}, {"date": "2017-11-02", "close": 189.83, "volume": 277569.0}, {"date": "2017-11-03", "close": 190.17, "volume": 328831.0}, {"date": "2017-11-06", "close": 191.28, "volume": 225668.0}, {"date": "2017-11-07", "close": 191.65, "volume": 197107.0}, {"date": "2017-11-08", "close": 193.2, "volume": 245268.0}, {"date": "2017-11-09", "close": 188.9, "volume": 230106.0}, {"date": "2017-11-10", "close": 188.79, "volume": 212520.0}, {"date": "2017-11-13", "close": 189.23, "volume": 235785.0}, {"date": "2017-11-14", "close": 190.34, "volume": 201122.0}, {"date": "2017-11-15", "close": 191.32, "volume": 317655.0}, {"date": "2017-11-16", "close": 195.0, "volume": 369067.0}, {"date": "2017-11-17", "close": 194.25, "volume": 286064.0}, {"date": "2017-11-20", "close": 194.8, "volume": 157900.0}, {"date": "2017-11-21", "close": 196.98, "volume": 201448.0}, {"date": "2017-11-22", "close": 196.15, "volume": 183388.0}, {"date": "2017-11-24", "close": 196.4, "volume": 85405.0}, {"date": "2017-11-27", "close": 196.3, "volume": 135498.0}, {"date": "2017-11-28", "close": 201.14, "volume": 327003.0}, {"date": "2017-11-29", "close": 203.83, "volume": 334994.0}, {"date": "2017-11-30", "close": 209.74, "volume": 436835.0}, {"date": "2017-12-01", "close": 208.4, "volume": 374649.0}, {"date": "2017-12-04", "close": 209.03, "volume": 480209.0}, {"date": "2017-12-05", "close": 206.6, "volume": 411073.0}, {"date": "2017-12-06", "close": 205.51, "volume": 224193.0}, {"date": "2017-12-07", "close": 204.55, "volume": 378823.0}, {"date": "2017-12-08", "close": 206.66, "volume": 317086.0}, {"date": "2017-12-11", "close": 206.5, "volume": 262999.0}, {"date": "2017-12-12", "close": 206.68, "volume": 222407.0}, {"date": "2017-12-13", "close": 206.39, "volume": 349767.0}, {"date": "2017-12-14", "close": 204.15, "volume": 297580.0}, {"date": "2017-12-15", "close": 204.67, "volume": 477867.0}, {"date": "2017-12-18", "close": 206.97, "volume": 211346.0}, {"date": "2017-12-19", "close": 205.97, "volume": 228663.0}, {"date": "2017-12-20", "close": 207.47, "volume": 137269.0}, {"date": "2017-12-21", "close": 207.45, "volume": 129004.0}, {"date": "2017-12-22", "close": 205.65, "volume": 238114.0}, {"date": "2017-12-26", "close": 207.6, "volume": 159339.0}, {"date": "2017-12-27", "close": 208.55, "volume": 148512.0}, {"date": "2017-12-28", "close": 210.66, "volume": 254688.0}, {"date": "2017-12-29", "close": 208.26, "volume": 257533.0}, {"date": "2018-01-02", "close": 207.13, "volume": 253274.0}, {"date": "2018-01-03", "close": 210.98, "volume": 201988.0}, {"date": "2018-01-04", "close": 210.98, "volume": 220647.0}, {"date": "2018-01-05", "close": 213.48, "volume": 169903.0}, {"date": "2018-01-08", "close": 214.14, "volume": 139118.0}, {"date": "2018-01-09", "close": 211.67, "volume": 268041.0}, {"date": "2018-01-10", "close": 204.95, "volume": 665196.0}, {"date": "2018-01-11", "close": 208.95, "volume": 367939.0}, {"date": "2018-01-12", "close": 210.68, "volume": 270431.0}, {"date": "2018-01-16", "close": 209.98, "volume": 247709.0}, {"date": "2018-01-17", "close": 211.11, "volume": 210919.0}, {"date": "2018-01-18", "close": 213.99, "volume": 198879.0}, {"date": "2018-01-19", "close": 216.48, "volume": 208295.0}, {"date": "2018-01-22", "close": 215.62, "volume": 136167.0}, {"date": "2018-01-23", "close": 215.43, "volume": 199113.0}, {"date": "2018-01-24", "close": 217.25, "volume": 276735.0}, {"date": "2018-01-25", "close": 219.54, "volume": 266946.0}, {"date": "2018-01-26", "close": 221.09, "volume": 164145.0}, {"date": "2018-01-29", "close": 220.96, "volume": 412838.0}, {"date": "2018-01-30", "close": 220.18, "volume": 300785.0}, {"date": "2018-01-31", "close": 217.91, "volume": 269673.0}, {"date": "2018-02-01", "close": 214.17, "volume": 260050.0}, {"date": "2018-02-02", "close": 209.96, "volume": 242810.0}, {"date": "2018-02-05", "close": 196.0, "volume": 536018.0}, {"date": "2018-02-06", "close": 197.83, "volume": 703241.0}, {"date": "2018-02-07", "close": 200.98, "volume": 349636.0}, {"date": "2018-02-08", "close": 193.04, "volume": 343290.0}, {"date": "2018-02-09", "close": 198.06, "volume": 577629.0}, {"date": "2018-02-12", "close": 201.81, "volume": 463243.0}, {"date": "2018-02-13", "close": 200.03, "volume": 267401.0}, {"date": "2018-02-14", "close": 203.73, "volume": 273022.0}, {"date": "2018-02-15", "close": 207.23, "volume": 289004.0}, {"date": "2018-02-16", "close": 205.74, "volume": 396874.0}, {"date": "2018-02-20", "close": 203.16, "volume": 273832.0}, {"date": "2018-02-21", "close": 202.6, "volume": 282934.0}, {"date": "2018-02-22", "close": 206.08, "volume": 354440.0}, {"date": "2018-02-23", "close": 209.71, "volume": 301423.0}, {"date": "2018-02-26", "close": 210.07, "volume": 280180.0}, {"date": "2018-02-27", "close": 207.57, "volume": 219379.0}, {"date": "2018-02-28", "close": 204.63, "volume": 366956.0}, {"date": "2018-03-01", "close": 196.32, "volume": 607422.0}, {"date": "2018-03-02", "close": 197.86, "volume": 492038.0}, {"date": "2018-03-05", "close": 199.17, "volume": 346133.0}, {"date": "2018-03-06", "close": 202.63, "volume": 282016.0}, {"date": "2018-03-07", "close": 204.28, "volume": 324622.0}, {"date": "2018-03-08", "close": 206.01, "volume": 258339.0}, {"date": "2018-03-09", "close": 209.51, "volume": 169952.0}, {"date": "2018-03-12", "close": 211.62, "volume": 223118.0}, {"date": "2018-03-13", "close": 212.24, "volume": 234180.0}, {"date": "2018-03-14", "close": 212.2, "volume": 320895.0}, {"date": "2018-03-15", "close": 211.44, "volume": 263363.0}, {"date": "2018-03-16", "close": 212.11, "volume": 649970.0}, {"date": "2018-03-19", "close": 208.78, "volume": 210929.0}, {"date": "2018-03-20", "close": 209.61, "volume": 256138.0}, {"date": "2018-03-21", "close": 211.27, "volume": 187154.0}, {"date": "2018-03-22", "close": 206.05, "volume": 318666.0}, {"date": "2018-03-23", "close": 202.7, "volume": 332806.0}, {"date": "2018-03-26", "close": 204.59, "volume": 371351.0}, {"date": "2018-03-27", "close": 201.82, "volume": 403934.0}, {"date": "2018-03-28", "close": 200.73, "volume": 277738.0}, {"date": "2018-03-29", "close": 204.37, "volume": 441925.0}, {"date": "2018-04-02", "close": 200.02, "volume": 574528.0}, {"date": "2018-04-03", "close": 204.06, "volume": 340566.0}, {"date": "2018-04-04", "close": 205.75, "volume": 381196.0}, {"date": "2018-04-05", "close": 205.13, "volume": 319074.0}, {"date": "2018-04-06", "close": 199.9, "volume": 397417.0}, {"date": "2018-04-09", "close": 199.06, "volume": 275075.0}, {"date": "2018-04-10", "close": 200.98, "volume": 406210.0}, {"date": "2018-04-11", "close": 199.57, "volume": 255233.0}, {"date": "2018-04-12", "close": 202.11, "volume": 268681.0}, {"date": "2018-04-13", "close": 198.71, "volume": 266344.0}, {"date": "2018-04-16", "close": 203.39, "volume": 302275.0}, {"date": "2018-04-17", "close": 205.85, "volume": 212211.0}, {"date": "2018-04-18", "close": 205.76, "volume": 326869.0}, {"date": "2018-04-19", "close": 202.84, "volume": 517557.0}, {"date": "2018-04-20", "close": 197.08, "volume": 558757.0}, {"date": "2018-04-23", "close": 198.49, "volume": 882789.0}, {"date": "2018-04-24", "close": 189.28, "volume": 604896.0}, {"date": "2018-04-25", "close": 194.33, "volume": 890355.0}, {"date": "2018-04-26", "close": 196.33, "volume": 626024.0}, {"date": "2018-04-27", "close": 198.24, "volume": 530662.0}, {"date": "2018-04-30", "close": 193.37, "volume": 467085.0}, {"date": "2018-05-01", "close": 196.53, "volume": 366954.0}, {"date": "2018-05-02", "close": 193.17, "volume": 440438.0}, {"date": "2018-05-03", "close": 194.53, "volume": 255153.0}, {"date": "2018-05-04", "close": 199.55, "volume": 362983.0}, {"date": "2018-05-07", "close": 201.92, "volume": 480257.0}, {"date": "2018-05-08", "close": 203.86, "volume": 474380.0}, {"date": "2018-05-09", "close": 202.52, "volume": 331288.0}, {"date": "2018-05-10", "close": 204.26, "volume": 161092.0}, {"date": "2018-05-11", "close": 204.57, "volume": 93677.0}, {"date": "2018-05-14", "close": 202.6, "volume": 189153.0}, {"date": "2018-05-15", "close": 199.13, "volume": 348998.0}, {"date": "2018-05-16", "close": 199.71, "volume": 328801.0}, {"date": "2018-05-17", "close": 203.1, "volume": 187894.0}, {"date": "2018-05-18", "close": 203.86, "volume": 174666.0}, {"date": "2018-05-21", "close": 206.66, "volume": 214221.0}, {"date": "2018-05-22", "close": 204.1, "volume": 289600.0}, {"date": "2018-05-23", "close": 205.84, "volume": 179947.0}, {"date": "2018-05-24", "close": 205.22, "volume": 199393.0}, {"date": "2018-05-25", "close": 207.32, "volume": 213944.0}, {"date": "2018-05-29", "close": 206.63, "volume": 227775.0}, {"date": "2018-05-30", "close": 207.65, "volume": 236791.0}, {"date": "2018-05-31", "close": 203.31, "volume": 456941.0}, {"date": "2018-06-01", "close": 204.78, "volume": 234094.0}, {"date": "2018-06-04", "close": 205.69, "volume": 193404.0}, {"date": "2018-06-05", "close": 206.97, "volume": 236776.0}, {"date": "2018-06-06", "close": 206.87, "volume": 187434.0}, {"date": "2018-06-07", "close": 209.67, "volume": 167924.0}, {"date": "2018-06-08", "close": 213.76, "volume": 257605.0}, {"date": "2018-06-11", "close": 210.62, "volume": 252055.0}, {"date": "2018-06-12", "close": 212.38, "volume": 260922.0}, {"date": "2018-06-13", "close": 208.55, "volume": 252179.0}, {"date": "2018-06-14", "close": 211.52, "volume": 180929.0}, {"date": "2018-06-15", "close": 211.33, "volume": 466865.0}, {"date": "2018-06-18", "close": 209.26, "volume": 159339.0}, {"date": "2018-06-19", "close": 205.99, "volume": 260255.0}, {"date": "2018-06-20", "close": 204.91, "volume": 491571.0}, {"date": "2018-06-21", "close": 201.96, "volume": 257610.0}, {"date": "2018-06-22", "close": 199.94, "volume": 312922.0}, {"date": "2018-06-25", "close": 198.1, "volume": 252859.0}, {"date": "2018-06-26", "close": 196.5, "volume": 345414.0}, {"date": "2018-06-27", "close": 193.83, "volume": 306295.0}, {"date": "2018-06-28", "close": 193.89, "volume": 529190.0}, {"date": "2018-06-29", "close": 200.15, "volume": 618649.0}, {"date": "2018-07-02", "close": 201.79, "volume": 310105.0}, {"date": "2018-07-03", "close": 202.0, "volume": 179564.0}, {"date": "2018-07-05", "close": 206.17, "volume": 315389.0}, {"date": "2018-07-06", "close": 206.5, "volume": 266224.0}, {"date": "2018-07-09", "close": 212.38, "volume": 410338.0}, {"date": "2018-07-10", "close": 212.8, "volume": 237337.0}, {"date": "2018-07-11", "close": 211.44, "volume": 239561.0}, {"date": "2018-07-12", "close": 214.57, "volume": 312722.0}, {"date": "2018-07-13", "close": 215.09, "volume": 350264.0}, {"date": "2018-07-16", "close": 212.56, "volume": 211426.0}, {"date": "2018-07-17", "close": 214.52, "volume": 288294.0}, {"date": "2018-07-18", "close": 214.66, "volume": 387540.0}, {"date": "2018-07-19", "close": 216.44, "volume": 533553.0}, {"date": "2018-07-20", "close": 216.23, "volume": 533945.0}, {"date": "2018-07-23", "close": 207.98, "volume": 1074721.0}, {"date": "2018-07-24", "close": 209.39, "volume": 534477.0}, {"date": "2018-07-25", "close": 205.33, "volume": 577845.0}, {"date": "2018-07-26", "close": 209.66, "volume": 504090.0}, {"date": "2018-07-27", "close": 211.12, "volume": 272086.0}, {"date": "2018-07-30", "close": 213.49, "volume": 266678.0}, {"date": "2018-07-31", "close": 217.08, "volume": 249971.0}, {"date": "2018-08-01", "close": 213.96, "volume": 351811.0}, {"date": "2018-08-02", "close": 217.24, "volume": 181343.0}, {"date": "2018-08-03", "close": 217.85, "volume": 128498.0}, {"date": "2018-08-06", "close": 220.19, "volume": 180851.0}, {"date": "2018-08-07", "close": 219.9, "volume": 223009.0}, {"date": "2018-08-08", "close": 216.08, "volume": 206398.0}, {"date": "2018-08-09", "close": 216.97, "volume": 238757.0}, {"date": "2018-08-10", "close": 215.62, "volume": 155863.0}, {"date": "2018-08-13", "close": 213.59, "volume": 153403.0}, {"date": "2018-08-14", "close": 217.53, "volume": 146526.0}, {"date": "2018-08-15", "close": 222.08, "volume": 410121.0}, {"date": "2018-08-16", "close": 221.27, "volume": 164785.0}, {"date": "2018-08-17", "close": 222.66, "volume": 181196.0}, {"date": "2018-08-20", "close": 225.32, "volume": 216762.0}, {"date": "2018-08-21", "close": 222.14, "volume": 868804.0}, {"date": "2018-08-22", "close": 222.81, "volume": 331405.0}, {"date": "2018-08-23", "close": 221.11, "volume": 306258.0}, {"date": "2018-08-24", "close": 220.26, "volume": 150063.0}, {"date": "2018-08-27", "close": 222.21, "volume": 366313.0}, {"date": "2018-08-28", "close": 223.95, "volume": 140748.0}, {"date": "2018-08-29", "close": 223.18, "volume": 195778.0}, {"date": "2018-08-30", "close": 223.33, "volume": 151212.0}, {"date": "2018-08-31", "close": 222.81, "volume": 196511.0}, {"date": "2018-09-04", "close": 224.4, "volume": 183422.0}, {"date": "2018-09-05", "close": 225.97, "volume": 300189.0}, {"date": "2018-09-06", "close": 225.82, "volume": 236671.0}, {"date": "2018-09-07", "close": 226.98, "volume": 299047.0}, {"date": "2018-09-10", "close": 225.05, "volume": 359947.0}, {"date": "2018-09-11", "close": 227.59, "volume": 208158.0}, {"date": "2018-09-12", "close": 227.63, "volume": 215345.0}, {"date": "2018-09-13", "close": 228.62, "volume": 320650.0}, {"date": "2018-09-14", "close": 226.09, "volume": 240802.0}, {"date": "2018-09-17", "close": 223.96, "volume": 244748.0}, {"date": "2018-09-18", "close": 223.49, "volume": 302162.0}, {"date": "2018-09-19", "close": 220.65, "volume": 242975.0}, {"date": "2018-09-20", "close": 219.95, "volume": 353786.0}, {"date": "2018-09-21", "close": 216.72, "volume": 933080.0}, {"date": "2018-09-24", "close": 216.1, "volume": 344911.0}, {"date": "2018-09-25", "close": 216.06, "volume": 290482.0}, {"date": "2018-09-26", "close": 216.98, "volume": 235173.0}, {"date": "2018-09-27", "close": 217.17, "volume": 248556.0}, {"date": "2018-09-28", "close": 218.4, "volume": 317040.0}, {"date": "2018-10-01", "close": 216.81, "volume": 189913.0}, {"date": "2018-10-02", "close": 217.88, "volume": 182245.0}, {"date": "2018-10-03", "close": 218.21, "volume": 193297.0}, {"date": "2018-10-04", "close": 214.5, "volume": 303445.0}, {"date": "2018-10-05", "close": 214.52, "volume": 154548.0}, {"date": "2018-10-08", "close": 215.25, "volume": 188901.0}, {"date": "2018-10-09", "close": 211.14, "volume": 269509.0}, {"date": "2018-10-10", "close": 204.8, "volume": 420818.0}, {"date": "2018-10-11", "close": 198.5, "volume": 442587.0}, {"date": "2018-10-12", "close": 197.2, "volume": 383676.0}, {"date": "2018-10-15", "close": 199.71, "volume": 396779.0}, {"date": "2018-10-16", "close": 203.84, "volume": 289681.0}, {"date": "2018-10-17", "close": 200.74, "volume": 310934.0}, {"date": "2018-10-18", "close": 197.01, "volume": 431812.0}, {"date": "2018-10-19", "close": 193.12, "volume": 357462.0}, {"date": "2018-10-22", "close": 194.9, "volume": 1211501.0}, {"date": "2018-10-23", "close": 197.45, "volume": 743962.0}, {"date": "2018-10-24", "close": 197.67, "volume": 700088.0}, {"date": "2018-10-25", "close": 205.14, "volume": 710912.0}, {"date": "2018-10-26", "close": 199.07, "volume": 693664.0}, {"date": "2018-10-29", "close": 199.85, "volume": 437971.0}, {"date": "2018-10-30", "close": 209.32, "volume": 594020.0}, {"date": "2018-10-31", "close": 210.89, "volume": 496152.0}, {"date": "2018-11-01", "close": 212.7, "volume": 284871.0}, {"date": "2018-11-02", "close": 212.47, "volume": 376218.0}, {"date": "2018-11-05", "close": 214.35, "volume": 350173.0}, {"date": "2018-11-06", "close": 212.69, "volume": 238634.0}, {"date": "2018-11-07", "close": 216.74, "volume": 169650.0}, {"date": "2018-11-08", "close": 215.34, "volume": 251624.0}, {"date": "2018-11-09", "close": 211.75, "volume": 302607.0}, {"date": "2018-11-12", "close": 212.74, "volume": 229241.0}, {"date": "2018-11-13", "close": 219.14, "volume": 371230.0}, {"date": "2018-11-14", "close": 215.21, "volume": 294613.0}, {"date": "2018-11-15", "close": 215.2, "volume": 300870.0}, {"date": "2018-11-16", "close": 215.86, "volume": 224358.0}, {"date": "2018-11-19", "close": 216.45, "volume": 183665.0}, {"date": "2018-11-20", "close": 212.6, "volume": 326413.0}, {"date": "2018-11-21", "close": 213.82, "volume": 226572.0}, {"date": "2018-11-23", "close": 211.88, "volume": 189303.0}, {"date": "2018-11-26", "close": 216.66, "volume": 134345.0}, {"date": "2018-11-27", "close": 214.99, "volume": 208714.0}, {"date": "2018-11-28", "close": 220.79, "volume": 165773.0}, {"date": "2018-11-29", "close": 222.52, "volume": 191910.0}, {"date": "2018-11-30", "close": 225.91, "volume": 250124.0}, {"date": "2018-12-03", "close": 225.75, "volume": 265335.0}, {"date": "2018-12-04", "close": 215.37, "volume": 234549.0}, {"date": "2018-12-06", "close": 216.67, "volume": 471932.0}, {"date": "2018-12-07", "close": 211.05, "volume": 221204.0}, {"date": "2018-12-10", "close": 207.88, "volume": 291076.0}, {"date": "2018-12-11", "close": 207.25, "volume": 260029.0}, {"date": "2018-12-12", "close": 213.7, "volume": 310808.0}, {"date": "2018-12-13", "close": 217.25, "volume": 299465.0}, {"date": "2018-12-14", "close": 213.88, "volume": 306848.0}, {"date": "2018-12-17", "close": 210.19, "volume": 412058.0}, {"date": "2018-12-18", "close": 214.22, "volume": 310716.0}, {"date": "2018-12-19", "close": 211.6, "volume": 313159.0}, {"date": "2018-12-20", "close": 210.05, "volume": 196354.0}, {"date": "2018-12-21", "close": 206.49, "volume": 366935.0}, {"date": "2018-12-24", "close": 204.95, "volume": 188067.0}, {"date": "2018-12-26", "close": 215.07, "volume": 171265.0}, {"date": "2018-12-27", "close": 219.1, "volume": 197672.0}, {"date": "2018-12-28", "close": 218.0, "volume": 227452.0}, {"date": "2018-12-31", "close": 218.86, "volume": 196411.0}, {"date": "2019-01-02", "close": 216.13, "volume": 250970.0}, {"date": "2019-01-03", "close": 212.25, "volume": 217263.0}, {"date": "2019-01-04", "close": 219.61, "volume": 182116.0}, {"date": "2019-01-07", "close": 218.99, "volume": 246733.0}, {"date": "2019-01-08", "close": 221.93, "volume": 287074.0}, {"date": "2019-01-09", "close": 224.7, "volume": 182605.0}, {"date": "2019-01-10", "close": 225.06, "volume": 216527.0}, {"date": "2019-01-11", "close": 225.04, "volume": 198268.0}, {"date": "2019-01-14", "close": 224.15, "volume": 133011.0}, {"date": "2019-01-15", "close": 224.4, "volume": 193080.0}, {"date": "2019-01-16", "close": 220.08, "volume": 225728.0}, {"date": "2019-01-17", "close": 220.64, "volume": 407156.0}, {"date": "2019-01-18", "close": 225.37, "volume": 335481.0}, {"date": "2019-01-22", "close": 223.98, "volume": 383558.0}, {"date": "2019-01-23", "close": 224.75, "volume": 195562.0}, {"date": "2019-01-24", "close": 225.57, "volume": 172982.0}, {"date": "2019-01-25", "close": 224.3, "volume": 237304.0}, {"date": "2019-01-28", "close": 223.95, "volume": 298002.0}, {"date": "2019-01-29", "close": 226.74, "volume": 308194.0}, {"date": "2019-01-30", "close": 224.29, "volume": 274136.0}, {"date": "2019-01-31", "close": 229.28, "volume": 494042.0}, {"date": "2019-02-01", "close": 229.78, "volume": 287999.0}, {"date": "2019-02-04", "close": 232.48, "volume": 252825.0}, {"date": "2019-02-05", "close": 235.07, "volume": 622360.0}, {"date": "2019-02-06", "close": 234.99, "volume": 241059.0}, {"date": "2019-02-07", "close": 232.93, "volume": 192251.0}, {"date": "2019-02-08", "close": 233.22, "volume": 201328.0}, {"date": "2019-02-11", "close": 237.6, "volume": 373474.0}, {"date": "2019-02-12", "close": 243.89, "volume": 516006.0}, {"date": "2019-02-13", "close": 244.56, "volume": 292424.0}, {"date": "2019-02-14", "close": 244.22, "volume": 298580.0}, {"date": "2019-02-15", "close": 246.71, "volume": 246558.0}, {"date": "2019-02-19", "close": 246.68, "volume": 280027.0}, {"date": "2019-02-20", "close": 248.54, "volume": 274138.0}, {"date": "2019-02-21", "close": 248.93, "volume": 189915.0}, {"date": "2019-02-22", "close": 248.7, "volume": 318642.0}, {"date": "2019-02-25", "close": 247.96, "volume": 264278.0}, {"date": "2019-02-26", "close": 245.44, "volume": 264987.0}, {"date": "2019-02-27", "close": 246.68, "volume": 168107.0}, {"date": "2019-02-28", "close": 245.25, "volume": 164066.0}, {"date": "2019-03-01", "close": 245.6, "volume": 243670.0}, {"date": "2019-03-04", "close": 245.41, "volume": 197983.0}, {"date": "2019-03-05", "close": 247.7, "volume": 376878.0}, {"date": "2019-03-06", "close": 245.99, "volume": 216013.0}, {"date": "2019-03-07", "close": 244.01, "volume": 220296.0}, {"date": "2019-03-08", "close": 244.13, "volume": 134974.0}, {"date": "2019-03-11", "close": 245.85, "volume": 191584.0}, {"date": "2019-03-12", "close": 247.44, "volume": 244919.0}, {"date": "2019-03-13", "close": 248.24, "volume": 264278.0}, {"date": "2019-03-14", "close": 248.22, "volume": 191258.0}, {"date": "2019-03-15", "close": 250.15, "volume": 361983.0}, {"date": "2019-03-18", "close": 252.25, "volume": 191351.0}, {"date": "2019-03-19", "close": 252.82, "volume": 373908.0}, {"date": "2019-03-20", "close": 256.59, "volume": 413617.0}, {"date": "2019-03-21", "close": 260.36, "volume": 311523.0}, {"date": "2019-03-22", "close": 257.13, "volume": 290642.0}, {"date": "2019-03-25", "close": 260.17, "volume": 274798.0}, {"date": "2019-03-26", "close": 262.11, "volume": 267491.0}, {"date": "2019-03-27", "close": 262.85, "volume": 281445.0}, {"date": "2019-03-28", "close": 264.25, "volume": 348266.0}, {"date": "2019-03-29", "close": 264.4, "volume": 362989.0}, {"date": "2019-04-01", "close": 267.85, "volume": 470937.0}, {"date": "2019-04-02", "close": 267.46, "volume": 412849.0}, {"date": "2019-04-03", "close": 269.86, "volume": 382939.0}, {"date": "2019-04-04", "close": 270.49, "volume": 396161.0}, {"date": "2019-04-05", "close": 273.92, "volume": 356239.0}, {"date": "2019-04-08", "close": 276.36, "volume": 282791.0}, {"date": "2019-04-09", "close": 272.87, "volume": 540130.0}, {"date": "2019-04-10", "close": 269.79, "volume": 428536.0}, {"date": "2019-04-11", "close": 271.03, "volume": 365980.0}, {"date": "2019-04-12", "close": 273.5, "volume": 323484.0}, {"date": "2019-04-15", "close": 276.34, "volume": 306898.0}, {"date": "2019-04-16", "close": 271.97, "volume": 512181.0}, {"date": "2019-04-17", "close": 268.67, "volume": 312327.0}, {"date": "2019-04-18", "close": 270.64, "volume": 299509.0}, {"date": "2019-04-22", "close": 267.63, "volume": 767036.0}, {"date": "2019-04-23", "close": 264.57, "volume": 711351.0}, {"date": "2019-04-24", "close": 265.89, "volume": 466769.0}, {"date": "2019-04-25", "close": 268.95, "volume": 371989.0}, {"date": "2019-04-26", "close": 271.38, "volume": 477860.0}, {"date": "2019-04-29", "close": 274.66, "volume": 366547.0}, {"date": "2019-04-30", "close": 271.45, "volume": 459882.0}, {"date": "2019-05-01", "close": 265.32, "volume": 613831.0}, {"date": "2019-05-02", "close": 266.08, "volume": 378056.0}, {"date": "2019-05-03", "close": 272.01, "volume": 294304.0}, {"date": "2019-05-06", "close": 270.97, "volume": 200422.0}, {"date": "2019-05-07", "close": 265.75, "volume": 320013.0}, {"date": "2019-05-08", "close": 269.15, "volume": 335394.0}, {"date": "2019-05-09", "close": 270.0, "volume": 256000.0}, {"date": "2019-05-10", "close": 276.71, "volume": 374381.0}, {"date": "2019-05-13", "close": 271.91, "volume": 385024.0}, {"date": "2019-05-14", "close": 274.82, "volume": 232416.0}, {"date": "2019-05-15", "close": 275.42, "volume": 192305.0}, {"date": "2019-05-16", "close": 274.15, "volume": 632547.0}, {"date": "2019-05-17", "close": 276.54, "volume": 395236.0}, {"date": "2019-05-20", "close": 273.89, "volume": 220631.0}, {"date": "2019-05-21", "close": 280.6, "volume": 253092.0}, {"date": "2019-05-22", "close": 277.72, "volume": 177757.0}, {"date": "2019-05-23", "close": 276.37, "volume": 234468.0}, {"date": "2019-05-24", "close": 274.33, "volume": 185112.0}, {"date": "2019-05-28", "close": 271.35, "volume": 368462.0}, {"date": "2019-05-29", "close": 269.52, "volume": 265955.0}, {"date": "2019-05-30", "close": 276.04, "volume": 216564.0}, {"date": "2019-05-31", "close": 264.11, "volume": 703334.0}, {"date": "2019-06-03", "close": 269.37, "volume": 291531.0}, {"date": "2019-06-04", "close": 278.65, "volume": 239343.0}, {"date": "2019-06-05", "close": 277.98, "volume": 329457.0}, {"date": "2019-06-06", "close": 278.24, "volume": 617269.0}, {"date": "2019-06-07", "close": 278.31, "volume": 347390.0}, {"date": "2019-06-10", "close": 285.5, "volume": 274747.0}, {"date": "2019-06-11", "close": 280.6, "volume": 273737.0}, {"date": "2019-06-12", "close": 280.64, "volume": 230125.0}, {"date": "2019-06-13", "close": 277.19, "volume": 264557.0}, {"date": "2019-06-14", "close": 275.84, "volume": 326290.0}, {"date": "2019-06-17", "close": 272.27, "volume": 289902.0}, {"date": "2019-06-18", "close": 270.79, "volume": 294235.0}, {"date": "2019-06-19", "close": 271.33, "volume": 157998.0}, {"date": "2019-06-20", "close": 272.15, "volume": 324223.0}, {"date": "2019-06-21", "close": 268.27, "volume": 402359.0}, {"date": "2019-06-24", "close": 270.47, "volume": 417322.0}, {"date": "2019-06-25", "close": 270.85, "volume": 295888.0}, {"date": "2019-06-26", "close": 270.89, "volume": 302289.0}, {"date": "2019-06-27", "close": 273.33, "volume": 186873.0}, {"date": "2019-06-28", "close": 275.0, "volume": 349758.0}, {"date": "2019-07-01", "close": 283.11, "volume": 345418.0}, {"date": "2019-07-02", "close": 284.6, "volume": 465005.0}, {"date": "2019-07-03", "close": 288.57, "volume": 208627.0}, {"date": "2019-07-05", "close": 288.05, "volume": 248050.0}, {"date": "2019-07-08", "close": 287.4, "volume": 441767.0}, {"date": "2019-07-09", "close": 287.46, "volume": 504390.0}, {"date": "2019-07-10", "close": 284.42, "volume": 465696.0}, {"date": "2019-07-11", "close": 284.62, "volume": 320224.0}, {"date": "2019-07-12", "close": 289.47, "volume": 291243.0}, {"date": "2019-07-15", "close": 292.7, "volume": 512364.0}, {"date": "2019-07-16", "close": 292.36, "volume": 587635.0}, {"date": "2019-07-17", "close": 286.08, "volume": 313059.0}, {"date": "2019-07-18", "close": 283.96, "volume": 421898.0}, {"date": "2019-07-19", "close": 278.9, "volume": 457110.0}, {"date": "2019-07-22", "close": 264.0, "volume": 1073857.0}, {"date": "2019-07-23", "close": 264.52, "volume": 754197.0}, {"date": "2019-07-24", "close": 260.36, "volume": 437463.0}, {"date": "2019-07-25", "close": 260.69, "volume": 250644.0}, {"date": "2019-07-26", "close": 263.06, "volume": 215749.0}, {"date": "2019-07-29", "close": 255.8, "volume": 271804.0}, {"date": "2019-07-30", "close": 259.72, "volume": 265164.0}, {"date": "2019-07-31", "close": 256.48, "volume": 318015.0}, {"date": "2019-08-01", "close": 254.12, "volume": 400748.0}, {"date": "2019-08-02", "close": 253.22, "volume": 255743.0}, {"date": "2019-08-05", "close": 250.25, "volume": 312189.0}, {"date": "2019-08-06", "close": 253.54, "volume": 284239.0}, {"date": "2019-08-07", "close": 254.78, "volume": 359532.0}, {"date": "2019-08-08", "close": 258.84, "volume": 390077.0}, {"date": "2019-08-09", "close": 257.81, "volume": 210882.0}, {"date": "2019-08-12", "close": 253.01, "volume": 194876.0}, {"date": "2019-08-13", "close": 254.49, "volume": 184154.0}, {"date": "2019-08-14", "close": 248.93, "volume": 244224.0}, {"date": "2019-08-15", "close": 251.02, "volume": 154799.0}, {"date": "2019-08-16", "close": 256.12, "volume": 221039.0}, {"date": "2019-08-19", "close": 257.27, "volume": 210920.0}, {"date": "2019-08-20", "close": 258.45, "volume": 256793.0}, {"date": "2019-08-21", "close": 261.4, "volume": 367728.0}, {"date": "2019-08-22", "close": 256.58, "volume": 293207.0}, {"date": "2019-08-23", "close": 251.7, "volume": 275698.0}, {"date": "2019-08-26", "close": 249.94, "volume": 260206.0}, {"date": "2019-08-27", "close": 247.4, "volume": 336408.0}, {"date": "2019-08-28", "close": 248.64, "volume": 244698.0}, {"date": "2019-08-29", "close": 252.01, "volume": 273327.0}, {"date": "2019-08-30", "close": 253.78, "volume": 257381.0}, {"date": "2019-09-03", "close": 246.42, "volume": 322660.0}, {"date": "2019-09-04", "close": 252.81, "volume": 338056.0}, {"date": "2019-09-05", "close": 251.65, "volume": 390166.0}, {"date": "2019-09-06", "close": 247.04, "volume": 446096.0}, {"date": "2019-09-09", "close": 241.23, "volume": 676555.0}, {"date": "2019-09-10", "close": 241.6, "volume": 628102.0}, {"date": "2019-09-11", "close": 242.05, "volume": 790987.0}, {"date": "2019-09-12", "close": 233.05, "volume": 554542.0}, {"date": "2019-09-13", "close": 235.0, "volume": 461190.0}, {"date": "2019-09-16", "close": 234.81, "volume": 401180.0}, {"date": "2019-09-17", "close": 237.55, "volume": 273476.0}, {"date": "2019-09-18", "close": 238.34, "volume": 271289.0}, {"date": "2019-09-19", "close": 241.87, "volume": 651417.0}, {"date": "2019-09-20", "close": 239.03, "volume": 565164.0}, {"date": "2019-09-23", "close": 239.1, "volume": 231180.0}, {"date": "2019-09-24", "close": 239.82, "volume": 327271.0}, {"date": "2019-09-25", "close": 240.4, "volume": 267988.0}, {"date": "2019-09-26", "close": 241.08, "volume": 201953.0}, {"date": "2019-09-27", "close": 241.58, "volume": 190057.0}, {"date": "2019-09-30", "close": 242.97, "volume": 308392.0}, {"date": "2019-10-01", "close": 238.35, "volume": 331364.0}, {"date": "2019-10-02", "close": 230.6, "volume": 363810.0}, {"date": "2019-10-03", "close": 232.47, "volume": 408752.0}, {"date": "2019-10-04", "close": 237.02, "volume": 312487.0}, {"date": "2019-10-07", "close": 233.77, "volume": 355418.0}, {"date": "2019-10-08", "close": 232.43, "volume": 304931.0}, {"date": "2019-10-09", "close": 230.95, "volume": 297883.0}, {"date": "2019-10-10", "close": 232.63, "volume": 407714.0}, {"date": "2019-10-11", "close": 238.17, "volume": 446182.0}, {"date": "2019-10-14", "close": 240.61, "volume": 373474.0}, {"date": "2019-10-15", "close": 242.3, "volume": 327364.0}, {"date": "2019-10-16", "close": 241.73, "volume": 396291.0}, {"date": "2019-10-17", "close": 250.84, "volume": 414805.0}, {"date": "2019-10-18", "close": 253.34, "volume": 608094.0}, {"date": "2019-10-21", "close": 248.17, "volume": 791513.0}, {"date": "2019-10-22", "close": 247.56, "volume": 477953.0}, {"date": "2019-10-23", "close": 239.28, "volume": 451503.0}, {"date": "2019-10-24", "close": 244.88, "volume": 334435.0}, {"date": "2019-10-25", "close": 243.08, "volume": 203670.0}, {"date": "2019-10-28", "close": 246.89, "volume": 313970.0}, {"date": "2019-10-29", "close": 248.25, "volume": 337709.0}, {"date": "2019-10-30", "close": 248.16, "volume": 239889.0}, {"date": "2019-10-31", "close": 247.36, "volume": 242548.0}, {"date": "2019-11-01", "close": 248.68, "volume": 220511.0}, {"date": "2019-11-04", "close": 248.87, "volume": 293151.0}, {"date": "2019-11-05", "close": 248.51, "volume": 154138.0}, {"date": "2019-11-06", "close": 251.15, "volume": 228585.0}, {"date": "2019-11-07", "close": 246.3, "volume": 266324.0}, {"date": "2019-11-08", "close": 245.01, "volume": 177177.0}, {"date": "2019-11-11", "close": 248.14, "volume": 182096.0}, {"date": "2019-11-12", "close": 251.13, "volume": 202258.0}, {"date": "2019-11-13", "close": 252.41, "volume": 203956.0}, {"date": "2019-11-14", "close": 254.99, "volume": 242859.0}, {"date": "2019-11-15", "close": 254.54, "volume": 195488.0}, {"date": "2019-11-18", "close": 253.03, "volume": 205024.0}, {"date": "2019-11-19", "close": 254.17, "volume": 249157.0}, {"date": "2019-11-20", "close": 255.3, "volume": 227024.0}, {"date": "2019-11-21", "close": 250.43, "volume": 255407.0}, {"date": "2019-11-22", "close": 252.11, "volume": 134878.0}, {"date": "2019-11-25", "close": 256.83, "volume": 216636.0}, {"date": "2019-11-26", "close": 259.14, "volume": 354711.0}, {"date": "2019-11-27", "close": 259.14, "volume": 196103.0}, {"date": "2019-11-29", "close": 255.85, "volume": 127461.0}, {"date": "2019-12-02", "close": 250.92, "volume": 233127.0}, {"date": "2019-12-03", "close": 248.57, "volume": 338223.0}, {"date": "2019-12-04", "close": 254.23, "volume": 262806.0}, {"date": "2019-12-05", "close": 261.54, "volume": 329023.0}, {"date": "2019-12-06", "close": 262.83, "volume": 252467.0}, {"date": "2019-12-09", "close": 260.59, "volume": 153464.0}, {"date": "2019-12-10", "close": 258.19, "volume": 177392.0}, {"date": "2019-12-11", "close": 258.38, "volume": 176439.0}, {"date": "2019-12-12", "close": 259.7, "volume": 301878.0}, {"date": "2019-12-13", "close": 255.39, "volume": 255687.0}, {"date": "2019-12-16", "close": 258.0, "volume": 319878.0}, {"date": "2019-12-17", "close": 258.58, "volume": 197111.0}, {"date": "2019-12-18", "close": 245.37, "volume": 752579.0}, {"date": "2019-12-19", "close": 238.36, "volume": 431374.0}, {"date": "2019-12-20", "close": 243.8, "volume": 796286.0}, {"date": "2019-12-23", "close": 244.53, "volume": 240252.0}, {"date": "2019-12-24", "close": 243.96, "volume": 90285.0}, {"date": "2019-12-26", "close": 243.86, "volume": 171677.0}, {"date": "2019-12-27", "close": 243.33, "volume": 141841.0}, {"date": "2019-12-30", "close": 242.67, "volume": 121653.0}, {"date": "2019-12-31", "close": 243.97, "volume": 191045.0}, {"date": "2020-01-02", "close": 244.44, "volume": 261978.0}, {"date": "2020-01-03", "close": 243.49, "volume": 226105.0}, {"date": "2020-01-06", "close": 243.15, "volume": 183331.0}, {"date": "2020-01-07", "close": 239.94, "volume": 287325.0}, {"date": "2020-01-08", "close": 243.77, "volume": 275577.0}, {"date": "2020-01-09", "close": 247.31, "volume": 284895.0}, {"date": "2020-01-10", "close": 247.51, "volume": 255359.0}, {"date": "2020-01-13", "close": 245.67, "volume": 347397.0}, {"date": "2020-01-14", "close": 242.55, "volume": 253531.0}, {"date": "2020-01-15", "close": 244.1, "volume": 205543.0}, {"date": "2020-01-16", "close": 247.43, "volume": 282128.0}, {"date": "2020-01-17", "close": 243.63, "volume": 291133.0}, {"date": "2020-01-21", "close": 244.95, "volume": 288165.0}, {"date": "2020-01-22", "close": 247.21, "volume": 165128.0}, {"date": "2020-01-23", "close": 245.93, "volume": 214639.0}, {"date": "2020-01-24", "close": 240.97, "volume": 208508.0}, {"date": "2020-01-27", "close": 238.16, "volume": 213607.0}, {"date": "2020-01-28", "close": 240.14, "volume": 193415.0}, {"date": "2020-01-29", "close": 236.91, "volume": 233923.0}, {"date": "2020-01-30", "close": 236.02, "volume": 244812.0}, {"date": "2020-01-31", "close": 232.98, "volume": 361335.0}, {"date": "2020-02-03", "close": 233.71, "volume": 343237.0}, {"date": "2020-02-04", "close": 239.01, "volume": 772114.0}, {"date": "2020-02-05", "close": 242.58, "volume": 414971.0}, {"date": "2020-02-06", "close": 238.58, "volume": 388006.0}, {"date": "2020-02-07", "close": 235.39, "volume": 376174.0}, {"date": "2020-02-10", "close": 236.95, "volume": 194741.0}, {"date": "2020-02-11", "close": 237.5, "volume": 214374.0}, {"date": "2020-02-12", "close": 241.36, "volume": 268848.0}, {"date": "2020-02-13", "close": 241.64, "volume": 226382.0}, {"date": "2020-02-14", "close": 244.78, "volume": 373082.0}, {"date": "2020-02-18", "close": 246.0, "volume": 343547.0}, {"date": "2020-02-19", "close": 246.0, "volume": 280143.0}, {"date": "2020-02-20", "close": 248.71, "volume": 375911.0}, {"date": "2020-02-21", "close": 247.04, "volume": 470510.0}, {"date": "2020-02-24", "close": 247.22, "volume": 359119.0}, {"date": "2020-02-25", "close": 246.03, "volume": 483618.0}, {"date": "2020-02-26", "close": 243.64, "volume": 447956.0}, {"date": "2020-02-27", "close": 239.83, "volume": 352346.0}, {"date": "2020-02-28", "close": 228.13, "volume": 668072.0}, {"date": "2020-03-02", "close": 240.08, "volume": 354273.0}, {"date": "2020-03-03", "close": 245.01, "volume": 474961.0}, {"date": "2020-03-04", "close": 257.81, "volume": 622823.0}, {"date": "2020-03-05", "close": 255.77, "volume": 512369.0}, {"date": "2020-03-06", "close": 260.21, "volume": 515739.0}, {"date": "2020-03-09", "close": 251.06, "volume": 597598.0}, {"date": "2020-03-10", "close": 246.5, "volume": 571790.0}, {"date": "2020-03-11", "close": 229.11, "volume": 766184.0}, {"date": "2020-03-12", "close": 208.24, "volume": 670654.0}, {"date": "2020-03-13", "close": 211.82, "volume": 814226.0}, {"date": "2020-03-16", "close": 199.0, "volume": 797297.0}, {"date": "2020-03-17", "close": 194.56, "volume": 899858.0}, {"date": "2020-03-18", "close": 184.85, "volume": 570053.0}, {"date": "2020-03-19", "close": 195.79, "volume": 462618.0}, {"date": "2020-03-20", "close": 181.79, "volume": 761568.0}, {"date": "2020-03-23", "close": 166.87, "volume": 506831.0}, {"date": "2020-03-24", "close": 170.24, "volume": 664249.0}, {"date": "2020-03-25", "close": 180.43, "volume": 706242.0}, {"date": "2020-03-26", "close": 197.54, "volume": 516417.0}, {"date": "2020-03-27", "close": 185.3, "volume": 407594.0}, {"date": "2020-03-30", "close": 187.18, "volume": 230933.0}, {"date": "2020-03-31", "close": 181.79, "volume": 384073.0}, {"date": "2020-04-01", "close": 175.78, "volume": 404045.0}, {"date": "2020-04-02", "close": 176.93, "volume": 405077.0}, {"date": "2020-04-03", "close": 170.96, "volume": 325908.0}, {"date": "2020-04-06", "close": 178.42, "volume": 475498.0}, {"date": "2020-04-07", "close": 188.19, "volume": 549877.0}, {"date": "2020-04-08", "close": 195.68, "volume": 352851.0}, {"date": "2020-04-09", "close": 204.29, "volume": 384714.0}, {"date": "2020-04-13", "close": 196.74, "volume": 298567.0}, {"date": "2020-04-14", "close": 202.28, "volume": 234727.0}, {"date": "2020-04-15", "close": 191.78, "volume": 336878.0}, {"date": "2020-04-16", "close": 186.99, "volume": 355991.0}, {"date": "2020-04-17", "close": 183.88, "volume": 793738.0}, {"date": "2020-04-20", "close": 181.0, "volume": 1181330.0}, {"date": "2020-04-21", "close": 172.95, "volume": 866906.0}, {"date": "2020-04-22", "close": 170.72, "volume": 691442.0}, {"date": "2020-04-23", "close": 177.54, "volume": 368373.0}, {"date": "2020-04-24", "close": 176.51, "volume": 409981.0}, {"date": "2020-04-27", "close": 184.65, "volume": 282903.0}, {"date": "2020-04-28", "close": 186.99, "volume": 545498.0}, {"date": "2020-04-29", "close": 190.07, "volume": 349103.0}, {"date": "2020-04-30", "close": 186.68, "volume": 383017.0}, {"date": "2020-05-01", "close": 183.33, "volume": 285388.0}, {"date": "2020-05-04", "close": 186.08, "volume": 319241.0}, {"date": "2020-05-05", "close": 190.73, "volume": 369923.0}, {"date": "2020-05-06", "close": 188.6, "volume": 456577.0}, {"date": "2020-05-07", "close": 192.63, "volume": 317912.0}, {"date": "2020-05-08", "close": 191.48, "volume": 382793.0}, {"date": "2020-05-11", "close": 186.7, "volume": 432876.0}, {"date": "2020-05-12", "close": 181.67, "volume": 250666.0}, {"date": "2020-05-13", "close": 178.54, "volume": 295954.0}, {"date": "2020-05-14", "close": 184.49, "volume": 528854.0}, {"date": "2020-05-15", "close": 180.92, "volume": 925371.0}, {"date": "2020-05-18", "close": 193.82, "volume": 325095.0}, {"date": "2020-05-19", "close": 189.27, "volume": 301541.0}, {"date": "2020-05-20", "close": 191.88, "volume": 368630.0}, {"date": "2020-05-21", "close": 195.22, "volume": 451185.0}, {"date": "2020-05-22", "close": 198.43, "volume": 245127.0}, {"date": "2020-05-26", "close": 212.31, "volume": 513067.0}, {"date": "2020-05-27", "close": 214.83, "volume": 494959.0}, {"date": "2020-05-28", "close": 214.35, "volume": 392132.0}, {"date": "2020-05-29", "close": 213.84, "volume": 495639.0}, {"date": "2020-06-01", "close": 217.18, "volume": 254363.0}, {"date": "2020-06-02", "close": 216.66, "volume": 248775.0}, {"date": "2020-06-03", "close": 223.54, "volume": 250376.0}, {"date": "2020-06-04", "close": 225.71, "volume": 274296.0}, {"date": "2020-06-05", "close": 235.88, "volume": 325927.0}, {"date": "2020-06-08", "close": 237.99, "volume": 319115.0}, {"date": "2020-06-09", "close": 233.14, "volume": 251692.0}, {"date": "2020-06-10", "close": 224.43, "volume": 254792.0}, {"date": "2020-06-11", "close": 218.39, "volume": 307682.0}, {"date": "2020-06-12", "close": 218.99, "volume": 346335.0}, {"date": "2020-06-15", "close": 224.91, "volume": 207824.0}, {"date": "2020-06-16", "close": 228.66, "volume": 383908.0}, {"date": "2020-06-17", "close": 230.19, "volume": 254035.0}, {"date": "2020-06-18", "close": 225.07, "volume": 190908.0}, {"date": "2020-06-19", "close": 221.78, "volume": 408988.0}, {"date": "2020-06-22", "close": 223.71, "volume": 150831.0}, {"date": "2020-06-23", "close": 229.0, "volume": 245629.0}, {"date": "2020-06-24", "close": 225.43, "volume": 369615.0}, {"date": "2020-06-25", "close": 225.26, "volume": 293999.0}, {"date": "2020-06-26", "close": 225.33, "volume": 903592.0}, {"date": "2020-06-29", "close": 229.81, "volume": 433685.0}, {"date": "2020-06-30", "close": 232.99, "volume": 293562.0}, {"date": "2020-07-01", "close": 231.35, "volume": 252971.0}, {"date": "2020-07-02", "close": 233.17, "volume": 221788.0}, {"date": "2020-07-06", "close": 238.24, "volume": 204458.0}, {"date": "2020-07-07", "close": 237.52, "volume": 207074.0}, {"date": "2020-07-08", "close": 244.6, "volume": 481254.0}, {"date": "2020-07-09", "close": 242.43, "volume": 312948.0}, {"date": "2020-07-10", "close": 238.73, "volume": 273541.0}, {"date": "2020-07-13", "close": 231.79, "volume": 395503.0}, {"date": "2020-07-14", "close": 238.94, "volume": 432672.0}, {"date": "2020-07-15", "close": 247.04, "volume": 312745.0}, {"date": "2020-07-16", "close": 252.56, "volume": 539502.0}, {"date": "2020-07-17", "close": 247.84, "volume": 365472.0}, {"date": "2020-07-20", "close": 254.76, "volume": 707431.0}, {"date": "2020-07-21", "close": 254.03, "volume": 467876.0}, {"date": "2020-07-22", "close": 257.77, "volume": 287837.0}, {"date": "2020-07-23", "close": 264.27, "volume": 494308.0}, {"date": "2020-07-24", "close": 265.78, "volume": 389095.0}, {"date": "2020-07-27", "close": 272.0, "volume": 229468.0}, {"date": "2020-07-28", "close": 270.95, "volume": 324348.0}, {"date": "2020-07-29", "close": 274.58, "volume": 185804.0}, {"date": "2020-07-30", "close": 270.87, "volume": 227705.0}, {"date": "2020-07-31", "close": 268.14, "volume": 193766.0}, {"date": "2020-08-03", "close": 270.18, "volume": 224877.0}, {"date": "2020-08-04", "close": 273.02, "volume": 207518.0}, {"date": "2020-08-05", "close": 273.27, "volume": 190675.0}, {"date": "2020-08-06", "close": 270.88, "volume": 156070.0}, {"date": "2020-08-07", "close": 266.76, "volume": 419157.0}, {"date": "2020-08-10", "close": 269.67, "volume": 393879.0}, {"date": "2020-08-11", "close": 273.47, "volume": 259342.0}, {"date": "2020-08-12", "close": 277.51, "volume": 172205.0}, {"date": "2020-08-13", "close": 277.31, "volume": 169341.0}, {"date": "2020-08-14", "close": 277.97, "volume": 122294.0}, {"date": "2020-08-17", "close": 276.86, "volume": 260400.0}, {"date": "2020-08-18", "close": 278.25, "volume": 199737.0}, {"date": "2020-08-19", "close": 279.8, "volume": 190544.0}, {"date": "2020-08-20", "close": 275.71, "volume": 140726.0}, {"date": "2020-08-21", "close": 277.39, "volume": 161688.0}, {"date": "2020-08-24", "close": 282.58, "volume": 184164.0}, {"date": "2020-08-25", "close": 284.0, "volume": 130937.0}, {"date": "2020-08-26", "close": 286.61, "volume": 215676.0}, {"date": "2020-08-27", "close": 283.07, "volume": 174014.0}, {"date": "2020-08-28", "close": 284.69, "volume": 201233.0}, {"date": "2020-08-31", "close": 280.33, "volume": 312156.0}, {"date": "2020-09-01", "close": 286.69, "volume": 203427.0}, {"date": "2020-09-02", "close": 287.8, "volume": 199771.0}, {"date": "2020-09-03", "close": 278.7, "volume": 210067.0}, {"date": "2020-09-04", "close": 277.53, "volume": 256719.0}, {"date": "2020-09-08", "close": 269.09, "volume": 245652.0}, {"date": "2020-09-09", "close": 273.42, "volume": 208435.0}, {"date": "2020-09-10", "close": 270.43, "volume": 150051.0}, {"date": "2020-09-11", "close": 274.64, "volume": 155519.0}, {"date": "2020-09-14", "close": 276.48, "volume": 153826.0}, {"date": "2020-09-15", "close": 273.23, "volume": 194247.0}, {"date": "2020-09-16", "close": 274.12, "volume": 196096.0}, {"date": "2020-09-17", "close": 274.63, "volume": 231833.0}, {"date": "2020-09-18", "close": 267.65, "volume": 433628.0}, {"date": "2020-09-21", "close": 266.96, "volume": 321431.0}, {"date": "2020-09-22", "close": 270.46, "volume": 212368.0}, {"date": "2020-09-23", "close": 260.35, "volume": 263431.0}, {"date": "2020-09-24", "close": 264.06, "volume": 170119.0}, {"date": "2020-09-25", "close": 263.98, "volume": 179157.0}, {"date": "2020-09-28", "close": 271.8, "volume": 155903.0}, {"date": "2020-09-29", "close": 272.65, "volume": 239012.0}, {"date": "2020-09-30", "close": 272.61, "volume": 226579.0}, {"date": "2020-10-01", "close": 274.02, "volume": 160666.0}, {"date": "2020-10-02", "close": 275.58, "volume": 157507.0}, {"date": "2020-10-05", "close": 281.93, "volume": 197308.0}, {"date": "2020-10-06", "close": 278.4, "volume": 198021.0}, {"date": "2020-10-07", "close": 277.73, "volume": 277138.0}, {"date": "2020-10-08", "close": 276.82, "volume": 294091.0}, {"date": "2020-10-09", "close": 283.48, "volume": 244335.0}, {"date": "2020-10-12", "close": 289.41, "volume": 263582.0}, {"date": "2020-10-13", "close": 285.41, "volume": 369834.0}, {"date": "2020-10-14", "close": 288.0, "volume": 147432.0}, {"date": "2020-10-15", "close": 288.16, "volume": 156195.0}, {"date": "2020-10-16", "close": 288.22, "volume": 230685.0}, {"date": "2020-10-19", "close": 278.45, "volume": 638006.0}, {"date": "2020-10-20", "close": 284.03, "volume": 633068.0}, {"date": "2020-10-21", "close": 283.98, "volume": 281166.0}, {"date": "2020-10-22", "close": 288.62, "volume": 294401.0}, {"date": "2020-10-23", "close": 288.09, "volume": 183761.0}, {"date": "2020-10-26", "close": 281.81, "volume": 246000.0}, {"date": "2020-10-27", "close": 283.64, "volume": 240693.0}, {"date": "2020-10-28", "close": 273.03, "volume": 350483.0}, {"date": "2020-10-29", "close": 276.57, "volume": 261371.0}, {"date": "2020-10-30", "close": 271.66, "volume": 255526.0}, {"date": "2020-11-02", "close": 283.58, "volume": 353306.0}, {"date": "2020-11-03", "close": 291.25, "volume": 399722.0}, {"date": "2020-11-04", "close": 293.5, "volume": 428402.0}, {"date": "2020-11-05", "close": 304.07, "volume": 291593.0}, {"date": "2020-11-06", "close": 306.63, "volume": 265857.0}, {"date": "2020-11-09", "close": 291.83, "volume": 505754.0}, {"date": "2020-11-10", "close": 294.32, "volume": 338787.0}, {"date": "2020-11-11", "close": 292.59, "volume": 264341.0}, {"date": "2020-11-12", "close": 291.12, "volume": 272312.0}, {"date": "2020-11-13", "close": 298.82, "volume": 173116.0}, {"date": "2020-11-16", "close": 301.76, "volume": 199990.0}, {"date": "2020-11-17", "close": 299.09, "volume": 169626.0}, {"date": "2020-11-18", "close": 296.15, "volume": 192907.0}, {"date": "2020-11-19", "close": 298.51, "volume": 174162.0}, {"date": "2020-11-20", "close": 294.61, "volume": 210459.0}, {"date": "2020-11-23", "close": 295.86, "volume": 168466.0}, {"date": "2020-11-24", "close": 300.71, "volume": 196904.0}, {"date": "2020-11-25", "close": 288.97, "volume": 312314.0}, {"date": "2020-11-27", "close": 289.96, "volume": 87547.0}, {"date": "2020-11-30", "close": 287.83, "volume": 466540.0}, {"date": "2020-12-01", "close": 288.35, "volume": 249859.0}, {"date": "2020-12-02", "close": 280.99, "volume": 234984.0}, {"date": "2020-12-03", "close": 280.53, "volume": 325913.0}, {"date": "2020-12-04", "close": 276.0, "volume": 251175.0}, {"date": "2020-12-07", "close": 277.05, "volume": 252550.0}, {"date": "2020-12-08", "close": 282.96, "volume": 196264.0}, {"date": "2020-12-09", "close": 286.06, "volume": 231937.0}, {"date": "2020-12-10", "close": 277.81, "volume": 379518.0}, {"date": "2020-12-11", "close": 280.42, "volume": 250655.0}, {"date": "2020-12-14", "close": 273.0, "volume": 264116.0}, {"date": "2020-12-15", "close": 277.0, "volume": 479545.0}, {"date": "2020-12-16", "close": 276.47, "volume": 455846.0}, {"date": "2020-12-17", "close": 280.59, "volume": 256363.0}, {"date": "2020-12-18", "close": 277.56, "volume": 482931.0}, {"date": "2020-12-21", "close": 277.36, "volume": 322917.0}, {"date": "2020-12-22", "close": 272.82, "volume": 234844.0}, {"date": "2020-12-23", "close": 273.42, "volume": 184665.0}, {"date": "2020-12-24", "close": 273.43, "volume": 72417.0}, {"date": "2020-12-28", "close": 272.18, "volume": 163307.0}, {"date": "2020-12-29", "close": 270.11, "volume": 166875.0}, {"date": "2020-12-30", "close": 271.99, "volume": 181866.0}, {"date": "2020-12-31", "close": 273.97, "volume": 251225.0}, {"date": "2021-01-04", "close": 268.23, "volume": 233895.0}, {"date": "2021-01-05", "close": 268.26, "volume": 254294.0}, {"date": "2021-01-06", "close": 273.5, "volume": 249370.0}, {"date": "2021-01-07", "close": 278.15, "volume": 253833.0}, {"date": "2021-01-08", "close": 273.92, "volume": 168898.0}, {"date": "2021-01-11", "close": 273.9, "volume": 189883.0}, {"date": "2021-01-12", "close": 282.85, "volume": 262350.0}, {"date": "2021-01-13", "close": 280.99, "volume": 242326.0}, {"date": "2021-01-14", "close": 284.51, "volume": 251853.0}, {"date": "2021-01-15", "close": 281.44, "volume": 205113.0}, {"date": "2021-01-19", "close": 281.8, "volume": 271992.0}, {"date": "2021-01-20", "close": 289.6, "volume": 255567.0}, {"date": "2021-01-21", "close": 293.5, "volume": 285470.0}, {"date": "2021-01-22", "close": 293.15, "volume": 190703.0}, {"date": "2021-01-25", "close": 290.4, "volume": 201217.0}, {"date": "2021-01-26", "close": 290.64, "volume": 190742.0}, {"date": "2021-01-27", "close": 293.39, "volume": 348423.0}, {"date": "2021-01-28", "close": 285.24, "volume": 413436.0}, {"date": "2021-01-29", "close": 275.49, "volume": 246398.0}, {"date": "2021-02-01", "close": 283.12, "volume": 360990.0}, {"date": "2021-02-02", "close": 276.75, "volume": 440196.0}, {"date": "2021-02-03", "close": 270.85, "volume": 212762.0}, {"date": "2021-02-04", "close": 272.77, "volume": 307584.0}, {"date": "2021-02-05", "close": 274.26, "volume": 248713.0}, {"date": "2021-02-08", "close": 283.78, "volume": 309517.0}, {"date": "2021-02-09", "close": 284.82, "volume": 218966.0}, {"date": "2021-02-10", "close": 286.69, "volume": 177634.0}, {"date": "2021-02-11", "close": 291.96, "volume": 252547.0}, {"date": "2021-02-12", "close": 292.86, "volume": 163321.0}, {"date": "2021-02-16", "close": 291.03, "volume": 187636.0}, {"date": "2021-02-17", "close": 293.6, "volume": 274664.0}, {"date": "2021-02-18", "close": 290.37, "volume": 324233.0}, {"date": "2021-02-19", "close": 293.68, "volume": 208245.0}, {"date": "2021-02-22", "close": 289.65, "volume": 237807.0}, {"date": "2021-02-23", "close": 288.35, "volume": 202486.0}, {"date": "2021-02-24", "close": 290.52, "volume": 290354.0}, {"date": "2021-02-25", "close": 282.22, "volume": 283910.0}, {"date": "2021-02-26", "close": 279.77, "volume": 405038.0}, {"date": "2021-03-01", "close": 281.98, "volume": 327366.0}, {"date": "2021-03-02", "close": 284.96, "volume": 248676.0}, {"date": "2021-03-03", "close": 288.6, "volume": 258133.0}, {"date": "2021-03-04", "close": 278.39, "volume": 559671.0}, {"date": "2021-03-05", "close": 283.08, "volume": 447096.0}, {"date": "2021-03-08", "close": 292.22, "volume": 325906.0}, {"date": "2021-03-09", "close": 290.22, "volume": 194584.0}, {"date": "2021-03-10", "close": 292.15, "volume": 234317.0}, {"date": "2021-03-11", "close": 292.62, "volume": 220973.0}, {"date": "2021-03-12", "close": 297.25, "volume": 193833.0}, {"date": "2021-03-15", "close": 304.23, "volume": 162710.0}, {"date": "2021-03-16", "close": 302.87, "volume": 186503.0}, {"date": "2021-03-17", "close": 304.59, "volume": 188283.0}, {"date": "2021-03-18", "close": 304.74, "volume": 226435.0}, {"date": "2021-03-19", "close": 301.12, "volume": 475874.0}, {"date": "2021-03-22", "close": 303.36, "volume": 212927.0}, {"date": "2021-03-23", "close": 301.6, "volume": 204973.0}, {"date": "2021-03-24", "close": 306.3, "volume": 168304.0}, {"date": "2021-03-25", "close": 311.99, "volume": 187018.0}, {"date": "2021-03-26", "close": 320.84, "volume": 224295.0}, {"date": "2021-03-29", "close": 317.05, "volume": 270937.0}, {"date": "2021-03-30", "close": 316.26, "volume": 196154.0}, {"date": "2021-03-31", "close": 311.59, "volume": 388495.0}, {"date": "2021-04-01", "close": 316.74, "volume": 155181.0}, {"date": "2021-04-05", "close": 323.25, "volume": 209702.0}, {"date": "2021-04-06", "close": 326.63, "volume": 263867.0}, {"date": "2021-04-07", "close": 326.72, "volume": 240769.0}, {"date": "2021-04-08", "close": 325.63, "volume": 227997.0}, {"date": "2021-04-09", "close": 332.42, "volume": 226023.0}, {"date": "2021-04-12", "close": 331.07, "volume": 197384.0}, {"date": "2021-04-13", "close": 331.5, "volume": 236598.0}, {"date": "2021-04-14", "close": 328.23, "volume": 163839.0}, {"date": "2021-04-15", "close": 328.66, "volume": 219075.0}, {"date": "2021-04-16", "close": 333.99, "volume": 188975.0}, {"date": "2021-04-19", "close": 335.8, "volume": 180767.0}, {"date": "2021-04-20", "close": 334.55, "volume": 284673.0}, {"date": "2021-04-21", "close": 333.69, "volume": 288344.0}, {"date": "2021-04-22", "close": 335.06, "volume": 226805.0}, {"date": "2021-04-23", "close": 334.46, "volume": 337663.0}, {"date": "2021-04-26", "close": 332.49, "volume": 514205.0}, {"date": "2021-04-27", "close": 339.09, "volume": 264152.0}, {"date": "2021-04-28", "close": 331.65, "volume": 242582.0}, {"date": "2021-04-29", "close": 341.17, "volume": 322417.0}, {"date": "2021-04-30", "close": 335.34, "volume": 239093.0}, {"date": "2021-05-03", "close": 339.98, "volume": 177503.0}, {"date": "2021-05-04", "close": 341.33, "volume": 144938.0}, {"date": "2021-05-05", "close": 344.0, "volume": 131450.0}, {"date": "2021-05-06", "close": 342.28, "volume": 186174.0}, {"date": "2021-05-07", "close": 348.0, "volume": 142574.0}, {"date": "2021-05-10", "close": 353.51, "volume": 195735.0}, {"date": "2021-05-11", "close": 346.4, "volume": 234229.0}, {"date": "2021-05-12", "close": 336.06, "volume": 217459.0}, {"date": "2021-05-13", "close": 347.93, "volume": 257112.0}, {"date": "2021-05-14", "close": 350.84, "volume": 165013.0}, {"date": "2021-05-17", "close": 348.33, "volume": 136812.0}, {"date": "2021-05-18", "close": 340.16, "volume": 241185.0}, {"date": "2021-05-19", "close": 338.77, "volume": 187748.0}, {"date": "2021-05-20", "close": 343.16, "volume": 132096.0}, {"date": "2021-05-21", "close": 342.73, "volume": 158202.0}, {"date": "2021-05-24", "close": 342.75, "volume": 173432.0}, {"date": "2021-05-25", "close": 344.56, "volume": 155187.0}, {"date": "2021-05-26", "close": 346.36, "volume": 140227.0}, {"date": "2021-05-27", "close": 346.77, "volume": 210093.0}, {"date": "2021-05-28", "close": 349.93, "volume": 135243.0}, {"date": "2021-06-01", "close": 349.07, "volume": 231392.0}, {"date": "2021-06-02", "close": 345.54, "volume": 190978.0}, {"date": "2021-06-03", "close": 341.7, "volume": 193160.0}, {"date": "2021-06-04", "close": 341.46, "volume": 145348.0}, {"date": "2021-06-07", "close": 341.17, "volume": 175013.0}, {"date": "2021-06-08", "close": 342.0, "volume": 335476.0}, {"date": "2021-06-09", "close": 338.23, "volume": 235679.0}, {"date": "2021-06-10", "close": 338.39, "volume": 167158.0}, {"date": "2021-06-11", "close": 338.89, "volume": 210338.0}, {"date": "2021-06-14", "close": 333.61, "volume": 268448.0}, {"date": "2021-06-15", "close": 333.77, "volume": 303890.0}, {"date": "2021-06-16", "close": 328.58, "volume": 225475.0}, {"date": "2021-06-17", "close": 325.63, "volume": 213281.0}, {"date": "2021-06-18", "close": 321.06, "volume": 289398.0}, {"date": "2021-06-21", "close": 328.55, "volume": 156744.0}, {"date": "2021-06-22", "close": 327.69, "volume": 123127.0}, {"date": "2021-06-23", "close": 326.49, "volume": 157968.0}, {"date": "2021-06-24", "close": 330.64, "volume": 245523.0}, {"date": "2021-06-25", "close": 331.01, "volume": 249170.0}, {"date": "2021-06-28", "close": 337.79, "volume": 259557.0}, {"date": "2021-06-29", "close": 347.9, "volume": 380459.0}, {"date": "2021-06-30", "close": 350.8, "volume": 662188.0}, {"date": "2021-07-01", "close": 346.07, "volume": 298836.0}, {"date": "2021-07-02", "close": 347.09, "volume": 118089.0}, {"date": "2021-07-06", "close": 345.12, "volume": 197471.0}, {"date": "2021-07-07", "close": 353.91, "volume": 185334.0}, {"date": "2021-07-08", "close": 341.53, "volume": 226811.0}, {"date": "2021-07-09", "close": 342.15, "volume": 220107.0}, {"date": "2021-07-12", "close": 342.62, "volume": 235199.0}, {"date": "2021-07-13", "close": 336.17, "volume": 164197.0}, {"date": "2021-07-14", "close": 310.41, "volume": 1039164.0}, {"date": "2021-07-15", "close": 317.42, "volume": 687763.0}, {"date": "2021-07-16", "close": 317.91, "volume": 251764.0}, {"date": "2021-07-19", "close": 317.14, "volume": 279947.0}, {"date": "2021-07-20", "close": 325.62, "volume": 319022.0}, {"date": "2021-07-21", "close": 320.7, "volume": 296125.0}, {"date": "2021-07-22", "close": 316.05, "volume": 225197.0}, {"date": "2021-07-23", "close": 320.61, "volume": 237371.0}, {"date": "2021-07-26", "close": 327.32, "volume": 390390.0}, {"date": "2021-07-27", "close": 332.08, "volume": 397598.0}, {"date": "2021-07-28", "close": 327.27, "volume": 277490.0}, {"date": "2021-07-29", "close": 333.95, "volume": 176149.0}, {"date": "2021-07-30", "close": 329.43, "volume": 380491.0}, {"date": "2021-08-02", "close": 328.44, "volume": 331164.0}, {"date": "2021-08-03", "close": 332.43, "volume": 501543.0}, {"date": "2021-08-04", "close": 328.65, "volume": 415183.0}, {"date": "2021-08-05", "close": 329.6, "volume": 373331.0}, {"date": "2021-08-06", "close": 333.8, "volume": 233096.0}, {"date": "2021-08-09", "close": 334.76, "volume": 222462.0}, {"date": "2021-08-10", "close": 339.26, "volume": 288195.0}, {"date": "2021-08-11", "close": 344.41, "volume": 205354.0}, {"date": "2021-08-12", "close": 340.98, "volume": 241764.0}, {"date": "2021-08-13", "close": 340.48, "volume": 170688.0}, {"date": "2021-08-16", "close": 339.21, "volume": 293688.0}, {"date": "2021-08-17", "close": 334.12, "volume": 233753.0}, {"date": "2021-08-18", "close": 325.83, "volume": 223706.0}, {"date": "2021-08-19", "close": 330.2, "volume": 212981.0}, {"date": "2021-08-20", "close": 333.65, "volume": 182487.0}, {"date": "2021-08-23", "close": 331.33, "volume": 163509.0}, {"date": "2021-08-24", "close": 330.59, "volume": 207734.0}, {"date": "2021-08-25", "close": 331.44, "volume": 196563.0}, {"date": "2021-08-26", "close": 328.98, "volume": 214087.0}, {"date": "2021-08-27", "close": 333.82, "volume": 273092.0}, {"date": "2021-08-30", "close": 335.71, "volume": 116848.0}, {"date": "2021-08-31", "close": 335.18, "volume": 220708.0}, {"date": "2021-09-01", "close": 334.78, "volume": 132263.0}, {"date": "2021-09-02", "close": 334.99, "volume": 145126.0}, {"date": "2021-09-03", "close": 332.79, "volume": 121322.0}, {"date": "2021-09-07", "close": 324.74, "volume": 262178.0}, {"date": "2021-09-08", "close": 328.52, "volume": 202201.0}, {"date": "2021-09-09", "close": 325.75, "volume": 222832.0}, {"date": "2021-09-10", "close": 321.39, "volume": 237317.0}, {"date": "2021-09-13", "close": 320.72, "volume": 340898.0}, {"date": "2021-09-14", "close": 313.29, "volume": 427052.0}, {"date": "2021-09-15", "close": 312.42, "volume": 510495.0}, {"date": "2021-09-16", "close": 310.62, "volume": 263871.0}, {"date": "2021-09-17", "close": 305.83, "volume": 630267.0}, {"date": "2021-09-20", "close": 306.91, "volume": 317003.0}, {"date": "2021-09-21", "close": 305.94, "volume": 231165.0}, {"date": "2021-09-22", "close": 305.7, "volume": 319557.0}, {"date": "2021-09-23", "close": 308.61, "volume": 159295.0}, {"date": "2021-09-24", "close": 308.63, "volume": 121675.0}, {"date": "2021-09-27", "close": 308.23, "volume": 154997.0}, {"date": "2021-09-28", "close": 302.32, "volume": 275835.0}, {"date": "2021-09-29", "close": 300.48, "volume": 158589.0}, {"date": "2021-09-30", "close": 294.17, "volume": 327950.0}, {"date": "2021-10-01", "close": 297.39, "volume": 292141.0}, {"date": "2021-10-04", "close": 296.02, "volume": 215555.0}, {"date": "2021-10-05", "close": 299.31, "volume": 603416.0}, {"date": "2021-10-06", "close": 297.02, "volume": 495825.0}, {"date": "2021-10-07", "close": 303.97, "volume": 416068.0}, {"date": "2021-10-08", "close": 295.05, "volume": 280947.0}, {"date": "2021-10-11", "close": 295.36, "volume": 124246.0}, {"date": "2021-10-12", "close": 297.76, "volume": 331421.0}, {"date": "2021-10-13", "close": 301.28, "volume": 269882.0}, {"date": "2021-10-14", "close": 309.19, "volume": 152684.0}, {"date": "2021-10-15", "close": 309.17, "volume": 140922.0}, {"date": "2021-10-18", "close": 313.11, "volume": 146222.0}, {"date": "2021-10-19", "close": 309.21, "volume": 274715.0}, {"date": "2021-10-20", "close": 311.02, "volume": 226270.0}, {"date": "2021-10-21", "close": 310.6, "volume": 232197.0}, {"date": "2021-10-22", "close": 312.18, "volume": 244762.0}, {"date": "2021-10-25", "close": 304.29, "volume": 859150.0}, {"date": "2021-10-26", "close": 302.75, "volume": 456893.0}, {"date": "2021-10-27", "close": 296.99, "volume": 345674.0}, {"date": "2021-10-28", "close": 297.9, "volume": 301728.0}, {"date": "2021-10-29", "close": 299.28, "volume": 291310.0}, {"date": "2021-11-01", "close": 302.99, "volume": 461236.0}, {"date": "2021-11-02", "close": 305.7, "volume": 351990.0}, {"date": "2021-11-03", "close": 300.0, "volume": 231472.0}, {"date": "2021-11-04", "close": 301.0, "volume": 292654.0}, {"date": "2021-11-05", "close": 302.18, "volume": 443292.0}, {"date": "2021-11-08", "close": 301.58, "volume": 311003.0}, {"date": "2021-11-09", "close": 309.58, "volume": 170474.0}, {"date": "2021-11-10", "close": 309.28, "volume": 153751.0}, {"date": "2021-11-11", "close": 311.33, "volume": 194191.0}, {"date": "2021-11-12", "close": 319.67, "volume": 271245.0}, {"date": "2021-11-15", "close": 314.64, "volume": 201317.0}, {"date": "2021-11-16", "close": 321.36, "volume": 251620.0}, {"date": "2021-11-17", "close": 322.14, "volume": 176539.0}, {"date": "2021-11-18", "close": 319.09, "volume": 160304.0}, {"date": "2021-11-19", "close": 323.82, "volume": 162921.0}, {"date": "2021-11-22", "close": 322.6, "volume": 222964.0}, {"date": "2021-11-23", "close": 321.65, "volume": 127640.0}, {"date": "2021-11-24", "close": 318.65, "volume": 118752.0}, {"date": "2021-11-26", "close": 317.46, "volume": 161676.0}, {"date": "2021-11-29", "close": 322.12, "volume": 218105.0}, {"date": "2021-11-30", "close": 309.02, "volume": 582540.0}, {"date": "2021-12-01", "close": 301.96, "volume": 273847.0}, {"date": "2021-12-02", "close": 311.62, "volume": 170206.0}, {"date": "2021-12-03", "close": 316.04, "volume": 230311.0}, {"date": "2021-12-06", "close": 327.82, "volume": 420705.0}, {"date": "2021-12-07", "close": 327.8, "volume": 317427.0}, {"date": "2021-12-08", "close": 332.7, "volume": 349939.0}, {"date": "2021-12-09", "close": 327.91, "volume": 285106.0}, {"date": "2021-12-10", "close": 331.74, "volume": 234835.0}, {"date": "2021-12-13", "close": 331.3, "volume": 253527.0}, {"date": "2021-12-14", "close": 324.1, "volume": 235112.0}, {"date": "2021-12-15", "close": 322.26, "volume": 352253.0}, {"date": "2021-12-16", "close": 324.93, "volume": 259821.0}, {"date": "2021-12-17", "close": 312.48, "volume": 488817.0}, {"date": "2021-12-20", "close": 307.96, "volume": 245353.0}, {"date": "2021-12-21", "close": 313.95, "volume": 157685.0}, {"date": "2021-12-22", "close": 313.52, "volume": 110744.0}, {"date": "2021-12-23", "close": 316.11, "volume": 148669.0}, {"date": "2021-12-27", "close": 321.03, "volume": 96572.0}, {"date": "2021-12-28", "close": 322.85, "volume": 120197.0}, {"date": "2021-12-29", "close": 326.46, "volume": 86858.0}, {"date": "2021-12-30", "close": 323.11, "volume": 96406.0}, {"date": "2021-12-31", "close": 324.36, "volume": 81228.0}, {"date": "2022-01-03", "close": 314.12, "volume": 335808.0}, {"date": "2022-01-04", "close": 315.17, "volume": 208727.0}, {"date": "2022-01-05", "close": 308.76, "volume": 193791.0}, {"date": "2022-01-06", "close": 309.04, "volume": 208527.0}, {"date": "2022-01-07", "close": 304.98, "volume": 247563.0}, {"date": "2022-01-10", "close": 305.8, "volume": 185978.0}, {"date": "2022-01-11", "close": 308.58, "volume": 216062.0}, {"date": "2022-01-12", "close": 305.88, "volume": 163233.0}, {"date": "2022-01-13", "close": 300.95, "volume": 223348.0}, {"date": "2022-01-14", "close": 291.42, "volume": 219715.0}, {"date": "2022-01-18", "close": 292.84, "volume": 269575.0}, {"date": "2022-01-19", "close": 290.77, "volume": 220812.0}, {"date": "2022-01-20", "close": 283.83, "volume": 233483.0}, {"date": "2022-01-21", "close": 280.46, "volume": 167444.0}, {"date": "2022-01-24", "close": 288.6, "volume": 275756.0}, {"date": "2022-01-25", "close": 283.8, "volume": 339433.0}, {"date": "2022-01-26", "close": 275.13, "volume": 264958.0}, {"date": "2022-01-27", "close": 272.45, "volume": 244742.0}, {"date": "2022-01-28", "close": 279.23, "volume": 256253.0}, {"date": "2022-01-31", "close": 283.62, "volume": 379654.0}, {"date": "2022-02-01", "close": 277.27, "volume": 500794.0}, {"date": "2022-02-02", "close": 272.15, "volume": 470517.0}, {"date": "2022-02-03", "close": 268.74, "volume": 352511.0}, {"date": "2022-02-04", "close": 266.98, "volume": 336199.0}, {"date": "2022-02-07", "close": 268.95, "volume": 338275.0}, {"date": "2022-02-08", "close": 273.26, "volume": 330925.0}, {"date": "2022-02-09", "close": 275.52, "volume": 1512179.0}, {"date": "2022-02-10", "close": 266.58, "volume": 332938.0}, {"date": "2022-02-11", "close": 263.23, "volume": 248812.0}, {"date": "2022-02-14", "close": 262.75, "volume": 344196.0}, {"date": "2022-02-15", "close": 265.15, "volume": 192313.0}, {"date": "2022-02-16", "close": 261.93, "volume": 296695.0}, {"date": "2022-02-17", "close": 252.74, "volume": 546714.0}, {"date": "2022-02-18", "close": 251.98, "volume": 391754.0}, {"date": "2022-02-22", "close": 251.87, "volume": 354230.0}, {"date": "2022-02-23", "close": 249.15, "volume": 461664.0}, {"date": "2022-02-24", "close": 255.82, "volume": 563440.0}, {"date": "2022-02-25", "close": 264.38, "volume": 388873.0}, {"date": "2022-02-28", "close": 266.93, "volume": 664955.0}, {"date": "2022-03-01", "close": 267.52, "volume": 439806.0}, {"date": "2022-03-02", "close": 274.65, "volume": 450345.0}, {"date": "2022-03-03", "close": 273.67, "volume": 275429.0}, {"date": "2022-03-04", "close": 269.64, "volume": 273850.0}, {"date": "2022-03-07", "close": 259.11, "volume": 320818.0}, {"date": "2022-03-08", "close": 252.63, "volume": 551692.0}, {"date": "2022-03-09", "close": 261.3, "volume": 277465.0}, {"date": "2022-03-10", "close": 255.99, "volume": 330434.0}, {"date": "2022-03-11", "close": 256.28, "volume": 263559.0}, {"date": "2022-03-14", "close": 263.19, "volume": 433233.0}, {"date": "2022-03-15", "close": 268.49, "volume": 305266.0}, {"date": "2022-03-16", "close": 269.47, "volume": 269370.0}, {"date": "2022-03-17", "close": 271.43, "volume": 185269.0}, {"date": "2022-03-18", "close": 276.66, "volume": 422519.0}, {"date": "2022-03-21", "close": 274.59, "volume": 355975.0}, {"date": "2022-03-22", "close": 275.42, "volume": 219182.0}, {"date": "2022-03-23", "close": 262.85, "volume": 403093.0}, {"date": "2022-03-24", "close": 261.39, "volume": 317984.0}, {"date": "2022-03-25", "close": 260.23, "volume": 295288.0}, {"date": "2022-03-28", "close": 262.5, "volume": 242677.0}, {"date": "2022-03-29", "close": 268.28, "volume": 240249.0}, {"date": "2022-03-30", "close": 266.96, "volume": 203132.0}, {"date": "2022-03-31", "close": 257.86, "volume": 341174.0}, {"date": "2022-04-01", "close": 262.23, "volume": 257864.0}, {"date": "2022-04-04", "close": 261.68, "volume": 343445.0}, {"date": "2022-04-05", "close": 262.16, "volume": 322543.0}, {"date": "2022-04-06", "close": 259.28, "volume": 239069.0}, {"date": "2022-04-07", "close": 257.79, "volume": 359888.0}, {"date": "2022-04-08", "close": 254.9, "volume": 358436.0}, {"date": "2022-04-11", "close": 247.23, "volume": 614891.0}, {"date": "2022-04-12", "close": 242.62, "volume": 408881.0}, {"date": "2022-04-13", "close": 247.07, "volume": 349235.0}, {"date": "2022-04-14", "close": 239.96, "volume": 250090.0}, {"date": "2022-04-18", "close": 237.82, "volume": 312617.0}, {"date": "2022-04-19", "close": 246.47, "volume": 296510.0}, {"date": "2022-04-20", "close": 250.77, "volume": 232506.0}, {"date": "2022-04-21", "close": 252.28, "volume": 286484.0}, {"date": "2022-04-22", "close": 246.84, "volume": 358165.0}, {"date": "2022-04-25", "close": 238.94, "volume": 422974.0}, {"date": "2022-04-26", "close": 224.07, "volume": 547315.0}, {"date": "2022-04-27", "close": 223.7, "volume": 318948.0}, {"date": "2022-04-28", "close": 222.99, "volume": 331950.0}, {"date": "2022-04-29", "close": 213.19, "volume": 339980.0}, {"date": "2022-05-02", "close": 216.59, "volume": 233125.0}, {"date": "2022-05-03", "close": 215.74, "volume": 275345.0}, {"date": "2022-05-04", "close": 221.85, "volume": 356124.0}, {"date": "2022-05-05", "close": 213.52, "volume": 317574.0}, {"date": "2022-05-06", "close": 212.74, "volume": 253077.0}, {"date": "2022-05-09", "close": 215.83, "volume": 363260.0}, {"date": "2022-05-10", "close": 216.25, "volume": 524432.0}, {"date": "2022-05-11", "close": 209.51, "volume": 294133.0}, {"date": "2022-05-12", "close": 217.82, "volume": 411469.0}, {"date": "2022-05-13", "close": 221.63, "volume": 485530.0}, {"date": "2022-05-16", "close": 215.22, "volume": 283733.0}, {"date": "2022-05-17", "close": 215.58, "volume": 668679.0}, {"date": "2022-05-18", "close": 202.56, "volume": 426625.0}, {"date": "2022-05-19", "close": 206.56, "volume": 430868.0}, {"date": "2022-05-20", "close": 207.75, "volume": 342562.0}, {"date": "2022-05-23", "close": 204.97, "volume": 282104.0}, {"date": "2022-05-24", "close": 201.72, "volume": 360432.0}, {"date": "2022-05-25", "close": 205.3, "volume": 269792.0}, {"date": "2022-05-26", "close": 208.48, "volume": 210754.0}, {"date": "2022-05-27", "close": 211.51, "volume": 297888.0}, {"date": "2022-05-31", "close": 208.9, "volume": 589734.0}, {"date": "2022-06-01", "close": 206.79, "volume": 407568.0}, {"date": "2022-06-02", "close": 213.85, "volume": 248206.0}, {"date": "2022-06-03", "close": 210.75, "volume": 172345.0}, {"date": "2022-06-06", "close": 211.6, "volume": 148488.0}, {"date": "2022-06-07", "close": 213.71, "volume": 151723.0}, {"date": "2022-06-08", "close": 209.96, "volume": 177225.0}, {"date": "2022-06-09", "close": 206.26, "volume": 506420.0}, {"date": "2022-06-10", "close": 201.4, "volume": 276760.0}, {"date": "2022-06-13", "close": 197.46, "volume": 307409.0}, {"date": "2022-06-14", "close": 195.49, "volume": 329970.0}, {"date": "2022-06-15", "close": 197.37, "volume": 323086.0}, {"date": "2022-06-16", "close": 186.27, "volume": 442860.0}, {"date": "2022-06-17", "close": 186.45, "volume": 509760.0}, {"date": "2022-06-21", "close": 186.89, "volume": 277500.0}, {"date": "2022-06-22", "close": 188.29, "volume": 307944.0}, {"date": "2022-06-23", "close": 198.16, "volume": 441879.0}, {"date": "2022-06-24", "close": 203.64, "volume": 440032.0}, {"date": "2022-06-27", "close": 203.32, "volume": 267811.0}, {"date": "2022-06-28", "close": 202.46, "volume": 351783.0}, {"date": "2022-06-29", "close": 202.59, "volume": 288748.0}, {"date": "2022-06-30", "close": 206.59, "volume": 459588.0}, {"date": "2022-07-01", "close": 211.97, "volume": 473979.0}, {"date": "2022-07-05", "close": 216.86, "volume": 560080.0}, {"date": "2022-07-06", "close": 216.89, "volume": 468232.0}, {"date": "2022-07-07", "close": 218.15, "volume": 362532.0}, {"date": "2022-07-08", "close": 214.49, "volume": 448816.0}, {"date": "2022-07-11", "close": 215.98, "volume": 319221.0}, {"date": "2022-07-12", "close": 216.23, "volume": 357678.0}, {"date": "2022-07-13", "close": 215.85, "volume": 343195.0}, {"date": "2022-07-14", "close": 213.23, "volume": 234510.0}, {"date": "2022-07-15", "close": 216.22, "volume": 329764.0}, {"date": "2022-07-18", "close": 212.23, "volume": 231962.0}, {"date": "2022-07-19", "close": 219.83, "volume": 242053.0}, {"date": "2022-07-20", "close": 220.96, "volume": 245575.0}, {"date": "2022-07-21", "close": 225.39, "volume": 215703.0}, {"date": "2022-07-22", "close": 227.66, "volume": 343295.0}, {"date": "2022-07-25", "close": 224.35, "volume": 327883.0}, {"date": "2022-07-26", "close": 224.43, "volume": 270914.0}, {"date": "2022-07-27", "close": 227.06, "volume": 454204.0}, {"date": "2022-07-28", "close": 234.57, "volume": 554241.0}, {"date": "2022-07-29", "close": 239.53, "volume": 327954.0}, {"date": "2022-08-01", "close": 244.37, "volume": 304965.0}, {"date": "2022-08-02", "close": 239.31, "volume": 245835.0}, {"date": "2022-08-03", "close": 244.06, "volume": 177816.0}, {"date": "2022-08-04", "close": 244.5, "volume": 264541.0}, {"date": "2022-08-05", "close": 244.07, "volume": 193396.0}, {"date": "2022-08-08", "close": 246.58, "volume": 174454.0}, {"date": "2022-08-09", "close": 243.12, "volume": 239737.0}, {"date": "2022-08-10", "close": 249.51, "volume": 230132.0}, {"date": "2022-08-11", "close": 251.33, "volume": 205438.0}, {"date": "2022-08-12", "close": 261.81, "volume": 313345.0}, {"date": "2022-08-15", "close": 267.32, "volume": 372553.0}, {"date": "2022-08-16", "close": 266.96, "volume": 309307.0}, {"date": "2022-08-17", "close": 267.49, "volume": 411314.0}, {"date": "2022-08-18", "close": 267.1, "volume": 192129.0}, {"date": "2022-08-19", "close": 258.68, "volume": 288487.0}, {"date": "2022-08-22", "close": 250.29, "volume": 179825.0}, {"date": "2022-08-23", "close": 246.22, "volume": 210919.0}, {"date": "2022-08-24", "close": 250.04, "volume": 238557.0}, {"date": "2022-08-25", "close": 252.47, "volume": 210372.0}, {"date": "2022-08-26", "close": 242.65, "volume": 227621.0}, {"date": "2022-08-29", "close": 243.32, "volume": 220815.0}, {"date": "2022-08-30", "close": 241.28, "volume": 304227.0}, {"date": "2022-08-31", "close": 240.12, "volume": 334842.0}, {"date": "2022-09-01", "close": 248.85, "volume": 431329.0}, {"date": "2022-09-02", "close": 245.9, "volume": 226043.0}, {"date": "2022-09-06", "close": 249.98, "volume": 340795.0}, {"date": "2022-09-07", "close": 257.9, "volume": 319815.0}, {"date": "2022-09-08", "close": 257.89, "volume": 285514.0}, {"date": "2022-09-09", "close": 258.21, "volume": 357023.0}, {"date": "2022-09-12", "close": 262.81, "volume": 405950.0}, {"date": "2022-09-13", "close": 254.04, "volume": 454589.0}, {"date": "2022-09-14", "close": 250.3, "volume": 369220.0}, {"date": "2022-09-15", "close": 250.04, "volume": 322176.0}, {"date": "2022-09-16", "close": 244.43, "volume": 636351.0}, {"date": "2022-09-19", "close": 245.59, "volume": 292778.0}, {"date": "2022-09-20", "close": 235.31, "volume": 515937.0}, {"date": "2022-09-21", "close": 232.46, "volume": 462439.0}, {"date": "2022-09-22", "close": 223.76, "volume": 513929.0}, {"date": "2022-09-23", "close": 224.22, "volume": 421572.0}, {"date": "2022-09-26", "close": 220.31, "volume": 511107.0}, {"date": "2022-09-27", "close": 221.28, "volume": 235336.0}, {"date": "2022-09-28", "close": 231.38, "volume": 433112.0}, {"date": "2022-09-29", "close": 222.51, "volume": 365410.0}, {"date": "2022-09-30", "close": 222.67, "volume": 369434.0}, {"date": "2022-10-03", "close": 228.76, "volume": 355512.0}, {"date": "2022-10-04", "close": 237.28, "volume": 474139.0}, {"date": "2022-10-05", "close": 236.03, "volume": 184908.0}, {"date": "2022-10-06", "close": 230.97, "volume": 311625.0}, {"date": "2022-10-07", "close": 221.03, "volume": 256500.0}, {"date": "2022-10-10", "close": 224.19, "volume": 223469.0}, {"date": "2022-10-11", "close": 224.36, "volume": 329338.0}, {"date": "2022-10-12", "close": 221.38, "volume": 279469.0}, {"date": "2022-10-13", "close": 217.64, "volume": 1175403.0}, {"date": "2022-10-14", "close": 214.59, "volume": 354734.0}, {"date": "2022-10-17", "close": 221.68, "volume": 254495.0}, {"date": "2022-10-18", "close": 227.53, "volume": 273720.0}, {"date": "2022-10-19", "close": 216.54, "volume": 434650.0}, {"date": "2022-10-20", "close": 214.0, "volume": 402502.0}, {"date": "2022-10-21", "close": 224.56, "volume": 340870.0}, {"date": "2022-10-24", "close": 227.38, "volume": 331440.0}, {"date": "2022-10-25", "close": 235.55, "volume": 297878.0}, {"date": "2022-10-26", "close": 234.17, "volume": 479403.0}, {"date": "2022-10-27", "close": 227.61, "volume": 681135.0}, {"date": "2022-10-28", "close": 237.42, "volume": 223333.0}, {"date": "2022-10-31", "close": 233.57, "volume": 326298.0}, {"date": "2022-11-01", "close": 234.74, "volume": 339116.0}, {"date": "2022-11-02", "close": 231.44, "volume": 347598.0}, {"date": "2022-11-03", "close": 235.95, "volume": 283007.0}, {"date": "2022-11-04", "close": 234.38, "volume": 299710.0}, {"date": "2022-11-07", "close": 237.66, "volume": 223524.0}, {"date": "2022-11-08", "close": 245.49, "volume": 323264.0}, {"date": "2022-11-09", "close": 236.29, "volume": 304339.0}, {"date": "2022-11-10", "close": 263.24, "volume": 501836.0}, {"date": "2022-11-11", "close": 270.03, "volume": 503356.0}, {"date": "2022-11-14", "close": 264.86, "volume": 260646.0}, {"date": "2022-11-15", "close": 271.34, "volume": 230781.0}, {"date": "2022-11-16", "close": 266.68, "volume": 280865.0}, {"date": "2022-11-17", "close": 264.99, "volume": 342804.0}, {"date": "2022-11-18", "close": 268.57, "volume": 331410.0}, {"date": "2022-11-21", "close": 267.15, "volume": 247586.0}, {"date": "2022-11-22", "close": 266.41, "volume": 214770.0}, {"date": "2022-11-23", "close": 266.49, "volume": 203015.0}, {"date": "2022-11-25", "close": 267.44, "volume": 51195.0}, {"date": "2022-11-28", "close": 260.02, "volume": 235607.0}, {"date": "2022-11-29", "close": 260.83, "volume": 178628.0}, {"date": "2022-11-30", "close": 260.43, "volume": 723552.0}, {"date": "2022-12-01", "close": 268.36, "volume": 484640.0}, {"date": "2022-12-02", "close": 266.09, "volume": 213160.0}, {"date": "2022-12-05", "close": 260.01, "volume": 258862.0}, {"date": "2022-12-06", "close": 256.02, "volume": 324512.0}, {"date": "2022-12-07", "close": 258.29, "volume": 191594.0}, {"date": "2022-12-08", "close": 260.22, "volume": 199167.0}, {"date": "2022-12-09", "close": 257.59, "volume": 170139.0}, {"date": "2022-12-12", "close": 260.06, "volume": 336910.0}, {"date": "2022-12-13", "close": 266.15, "volume": 365687.0}, {"date": "2022-12-14", "close": 258.75, "volume": 516674.0}, {"date": "2022-12-15", "close": 248.64, "volume": 644414.0}, {"date": "2022-12-16", "close": 246.5, "volume": 632986.0}, {"date": "2022-12-19", "close": 244.88, "volume": 287815.0}, {"date": "2022-12-20", "close": 244.39, "volume": 351568.0}, {"date": "2022-12-21", "close": 247.22, "volume": 223539.0}, {"date": "2022-12-22", "close": 241.57, "volume": 204280.0}, {"date": "2022-12-23", "close": 243.07, "volume": 157187.0}, {"date": "2022-12-27", "close": 242.93, "volume": 134413.0}, {"date": "2022-12-28", "close": 239.49, "volume": 170664.0}, {"date": "2022-12-29", "close": 242.07, "volume": 164622.0}, {"date": "2022-12-30", "close": 239.23, "volume": 190732.0}, {"date": "2023-01-03", "close": 241.32, "volume": 288380.0}, {"date": "2023-01-04", "close": 242.31, "volume": 304506.0}, {"date": "2023-01-05", "close": 234.75, "volume": 433146.0}, {"date": "2023-01-06", "close": 243.21, "volume": 311755.0}, {"date": "2023-01-09", "close": 245.18, "volume": 430021.0}, {"date": "2023-01-10", "close": 248.36, "volume": 290722.0}, {"date": "2023-01-11", "close": 254.24, "volume": 242940.0}, {"date": "2023-01-12", "close": 252.61, "volume": 225108.0}, {"date": "2023-01-13", "close": 253.08, "volume": 209410.0}, {"date": "2023-01-17", "close": 252.72, "volume": 344500.0}, {"date": "2023-01-18", "close": 242.0, "volume": 402444.0}, {"date": "2023-01-19", "close": 233.14, "volume": 303012.0}, {"date": "2023-01-20", "close": 239.66, "volume": 245652.0}, {"date": "2023-01-23", "close": 244.68, "volume": 300859.0}, {"date": "2023-01-24", "close": 249.5, "volume": 271466.0}, {"date": "2023-01-25", "close": 247.73, "volume": 458980.0}, {"date": "2023-01-26", "close": 248.24, "volume": 256831.0}, {"date": "2023-01-27", "close": 249.14, "volume": 267590.0}, {"date": "2023-01-30", "close": 245.17, "volume": 615972.0}, {"date": "2023-01-31", "close": 260.62, "volume": 735600.0}, {"date": "2023-02-01", "close": 268.16, "volume": 521696.0}, {"date": "2023-02-02", "close": 278.78, "volume": 461657.0}, {"date": "2023-02-03", "close": 274.79, "volume": 331851.0}, {"date": "2023-02-06", "close": 268.41, "volume": 235599.0}, {"date": "2023-02-07", "close": 263.35, "volume": 265660.0}, {"date": "2023-02-08", "close": 263.08, "volume": 233541.0}, {"date": "2023-02-09", "close": 262.67, "volume": 227927.0}, {"date": "2023-02-10", "close": 259.68, "volume": 229705.0}, {"date": "2023-02-13", "close": 265.77, "volume": 184111.0}, {"date": "2023-02-14", "close": 264.37, "volume": 194063.0}, {"date": "2023-02-15", "close": 266.06, "volume": 159651.0}, {"date": "2023-02-16", "close": 266.85, "volume": 284017.0}, {"date": "2023-02-17", "close": 269.37, "volume": 257755.0}, {"date": "2023-02-21", "close": 254.3, "volume": 400760.0}, {"date": "2023-02-22", "close": 253.67, "volume": 187066.0}, {"date": "2023-02-23", "close": 254.8, "volume": 261375.0}, {"date": "2023-02-24", "close": 251.12, "volume": 200763.0}, {"date": "2023-02-27", "close": 253.03, "volume": 185647.0}, {"date": "2023-02-28", "close": 254.83, "volume": 282608.0}, {"date": "2023-03-01", "close": 252.23, "volume": 294442.0}, {"date": "2023-03-02", "close": 255.49, "volume": 142389.0}, {"date": "2023-03-03", "close": 262.34, "volume": 185295.0}, {"date": "2023-03-06", "close": 259.88, "volume": 303564.0}, {"date": "2023-03-07", "close": 257.07, "volume": 270664.0}, {"date": "2023-03-08", "close": 257.93, "volume": 123517.0}, {"date": "2023-03-09", "close": 251.2, "volume": 370928.0}, {"date": "2023-03-10", "close": 245.29, "volume": 296499.0}, {"date": "2023-03-13", "close": 244.1, "volume": 415246.0}, {"date": "2023-03-14", "close": 247.75, "volume": 240791.0}, {"date": "2023-03-15", "close": 241.95, "volume": 435013.0}, {"date": "2023-03-16", "close": 245.35, "volume": 380969.0}, {"date": "2023-03-17", "close": 243.99, "volume": 477180.0}, {"date": "2023-03-20", "close": 249.49, "volume": 343131.0}, {"date": "2023-03-21", "close": 249.38, "volume": 261778.0}, {"date": "2023-03-22", "close": 244.94, "volume": 221872.0}, {"date": "2023-03-23", "close": 245.97, "volume": 398375.0}, {"date": "2023-03-24", "close": 244.15, "volume": 304373.0}, {"date": "2023-03-27", "close": 242.83, "volume": 258105.0}, {"date": "2023-03-28", "close": 244.29, "volume": 287762.0}, {"date": "2023-03-29", "close": 245.21, "volume": 266223.0}, {"date": "2023-03-30", "close": 245.32, "volume": 225943.0}, {"date": "2023-03-31", "close": 251.28, "volume": 288893.0}, {"date": "2023-04-03", "close": 247.32, "volume": 312282.0}, {"date": "2023-04-04", "close": 237.66, "volume": 230823.0}, {"date": "2023-04-05", "close": 235.47, "volume": 348020.0}, {"date": "2023-04-06", "close": 235.18, "volume": 181847.0}, {"date": "2023-04-10", "close": 236.94, "volume": 336770.0}, {"date": "2023-04-11", "close": 242.82, "volume": 388046.0}, {"date": "2023-04-12", "close": 247.1, "volume": 364363.0}, {"date": "2023-04-13", "close": 251.23, "volume": 310804.0}, {"date": "2023-04-14", "close": 249.28, "volume": 333394.0}, {"date": "2023-04-17", "close": 250.49, "volume": 339532.0}, {"date": "2023-04-18", "close": 254.43, "volume": 394509.0}, {"date": "2023-04-19", "close": 258.86, "volume": 300671.0}, {"date": "2023-04-20", "close": 263.53, "volume": 375173.0}, {"date": "2023-04-21", "close": 262.61, "volume": 215388.0}, {"date": "2023-04-24", "close": 260.98, "volume": 310214.0}, {"date": "2023-04-25", "close": 258.98, "volume": 425628.0}, {"date": "2023-04-26", "close": 257.07, "volume": 408117.0}, {"date": "2023-04-27", "close": 280.2, "volume": 925822.0}, {"date": "2023-04-28", "close": 281.91, "volume": 382924.0}, {"date": "2023-05-01", "close": 282.43, "volume": 292775.0}, {"date": "2023-05-02", "close": 281.61, "volume": 264037.0}, {"date": "2023-05-03", "close": 283.27, "volume": 426259.0}, {"date": "2023-05-04", "close": 278.74, "volume": 326077.0}, {"date": "2023-05-05", "close": 282.56, "volume": 183336.0}, {"date": "2023-05-08", "close": 281.95, "volume": 189172.0}, {"date": "2023-05-09", "close": 281.51, "volume": 182956.0}, {"date": "2023-05-10", "close": 288.09, "volume": 367847.0}, {"date": "2023-05-11", "close": 289.42, "volume": 468103.0}, {"date": "2023-05-12", "close": 288.91, "volume": 365826.0}, {"date": "2023-05-15", "close": 286.48, "volume": 382917.0}, {"date": "2023-05-16", "close": 280.91, "volume": 365262.0}, {"date": "2023-05-17", "close": 286.67, "volume": 275793.0}, {"date": "2023-05-18", "close": 292.48, "volume": 235087.0}, {"date": "2023-05-19", "close": 288.05, "volume": 272144.0}, {"date": "2023-05-22", "close": 280.91, "volume": 414480.0}, {"date": "2023-05-23", "close": 275.42, "volume": 337085.0}, {"date": "2023-05-24", "close": 273.93, "volume": 330496.0}, {"date": "2023-05-25", "close": 276.41, "volume": 333644.0}, {"date": "2023-05-26", "close": 280.54, "volume": 281112.0}, {"date": "2023-05-30", "close": 280.97, "volume": 261360.0}, {"date": "2023-05-31", "close": 275.51, "volume": 520063.0}, {"date": "2023-06-01", "close": 282.98, "volume": 414565.0}, {"date": "2023-06-02", "close": 298.23, "volume": 454237.0}, {"date": "2023-06-05", "close": 294.69, "volume": 284238.0}, {"date": "2023-06-06", "close": 299.74, "volume": 432381.0}, {"date": "2023-06-07", "close": 307.82, "volume": 320901.0}, {"date": "2023-06-08", "close": 304.98, "volume": 359788.0}, {"date": "2023-06-09", "close": 303.38, "volume": 316440.0}, {"date": "2023-06-12", "close": 305.06, "volume": 280743.0}, {"date": "2023-06-13", "close": 309.81, "volume": 336762.0}, {"date": "2023-06-14", "close": 306.64, "volume": 347163.0}, {"date": "2023-06-15", "close": 308.74, "volume": 328232.0}, {"date": "2023-06-16", "close": 311.04, "volume": 379364.0}, {"date": "2023-06-20", "close": 312.17, "volume": 219610.0}, {"date": "2023-06-21", "close": 313.56, "volume": 318907.0}, {"date": "2023-06-22", "close": 312.99, "volume": 210054.0}, {"date": "2023-06-23", "close": 311.71, "volume": 339436.0}, {"date": "2023-06-26", "close": 314.98, "volume": 193351.0}, {"date": "2023-06-27", "close": 322.7, "volume": 333514.0}, {"date": "2023-06-28", "close": 321.44, "volume": 250686.0}, {"date": "2023-06-29", "close": 322.99, "volume": 193845.0}, {"date": "2023-06-30", "close": 326.07, "volume": 231338.0}, {"date": "2023-07-03", "close": 327.05, "volume": 98277.0}, {"date": "2023-07-05", "close": 321.64, "volume": 235438.0}, {"date": "2023-07-06", "close": 318.4, "volume": 224357.0}, {"date": "2023-07-07", "close": 320.08, "volume": 284057.0}, {"date": "2023-07-10", "close": 324.64, "volume": 249937.0}, {"date": "2023-07-11", "close": 327.17, "volume": 125742.0}, {"date": "2023-07-12", "close": 334.3, "volume": 288681.0}, {"date": "2023-07-13", "close": 337.33, "volume": 236820.0}, {"date": "2023-07-14", "close": 336.13, "volume": 212983.0}, {"date": "2023-07-17", "close": 340.46, "volume": 257567.0}, {"date": "2023-07-18", "close": 339.34, "volume": 169891.0}, {"date": "2023-07-19", "close": 334.25, "volume": 496621.0}, {"date": "2023-07-20", "close": 332.01, "volume": 304093.0}, {"date": "2023-07-21", "close": 330.96, "volume": 270383.0}, {"date": "2023-07-24", "close": 331.91, "volume": 217850.0}, {"date": "2023-07-25", "close": 333.53, "volume": 236006.0}, {"date": "2023-07-26", "close": 335.99, "volume": 339709.0}, {"date": "2023-07-27", "close": 356.46, "volume": 759535.0}, {"date": "2023-07-28", "close": 363.36, "volume": 531128.0}, {"date": "2023-07-31", "close": 367.44, "volume": 293954.0}, {"date": "2023-08-01", "close": 374.98, "volume": 369820.0}, {"date": "2023-08-02", "close": 372.75, "volume": 272908.0}, {"date": "2023-08-03", "close": 373.61, "volume": 265738.0}, {"date": "2023-08-04", "close": 371.91, "volume": 320431.0}, {"date": "2023-08-07", "close": 377.15, "volume": 229764.0}, {"date": "2023-08-08", "close": 377.38, "volume": 179731.0}, {"date": "2023-08-09", "close": 371.87, "volume": 190661.0}, {"date": "2023-08-10", "close": 371.72, "volume": 145283.0}, {"date": "2023-08-11", "close": 371.01, "volume": 218768.0}, {"date": "2023-08-14", "close": 372.66, "volume": 154124.0}, {"date": "2023-08-15", "close": 369.37, "volume": 151795.0}, {"date": "2023-08-16", "close": 366.96, "volume": 164295.0}, {"date": "2023-08-17", "close": 352.19, "volume": 305857.0}, {"date": "2023-08-18", "close": 348.6, "volume": 351227.0}, {"date": "2023-08-21", "close": 347.95, "volume": 265768.0}, {"date": "2023-08-22", "close": 350.51, "volume": 237761.0}, {"date": "2023-08-23", "close": 364.81, "volume": 408755.0}, {"date": "2023-08-24", "close": 357.67, "volume": 155048.0}, {"date": "2023-08-25", "close": 360.72, "volume": 166738.0}, {"date": "2023-08-28", "close": 363.2, "volume": 181698.0}, {"date": "2023-08-29", "close": 371.62, "volume": 198057.0}, {"date": "2023-08-30", "close": 373.4, "volume": 216669.0}, {"date": "2023-08-31", "close": 376.81, "volume": 400567.0}, {"date": "2023-09-01", "close": 382.36, "volume": 371480.0}, {"date": "2023-09-05", "close": 373.54, "volume": 250911.0}, {"date": "2023-09-06", "close": 378.63, "volume": 349128.0}, {"date": "2023-09-07", "close": 385.1, "volume": 421884.0}, {"date": "2023-09-08", "close": 387.24, "volume": 522496.0}, {"date": "2023-09-11", "close": 392.07, "volume": 284796.0}, {"date": "2023-09-12", "close": 385.78, "volume": 290445.0}, {"date": "2023-09-13", "close": 378.55, "volume": 305804.0}, {"date": "2023-09-14", "close": 381.13, "volume": 253791.0}, {"date": "2023-09-15", "close": 376.43, "volume": 507780.0}, {"date": "2023-09-18", "close": 377.62, "volume": 208271.0}, {"date": "2023-09-19", "close": 376.45, "volume": 170561.0}, {"date": "2023-09-20", "close": 373.53, "volume": 141728.0}, {"date": "2023-09-21", "close": 368.19, "volume": 360466.0}, {"date": "2023-09-22", "close": 374.5, "volume": 407064.0}, {"date": "2023-09-25", "close": 380.09, "volume": 261459.0}, {"date": "2023-09-26", "close": 365.38, "volume": 370673.0}, {"date": "2023-09-27", "close": 374.4, "volume": 337523.0}, {"date": "2023-09-28", "close": 379.08, "volume": 230407.0}, {"date": "2023-09-29", "close": 374.44, "volume": 231065.0}, {"date": "2023-10-02", "close": 368.84, "volume": 411106.0}, {"date": "2023-10-03", "close": 363.38, "volume": 273746.0}, {"date": "2023-10-04", "close": 372.38, "volume": 257462.0}, {"date": "2023-10-05", "close": 372.02, "volume": 385225.0}, {"date": "2023-10-06", "close": 373.62, "volume": 371144.0}, {"date": "2023-10-09", "close": 379.73, "volume": 363026.0}, {"date": "2023-10-10", "close": 382.01, "volume": 330900.0}, {"date": "2023-10-11", "close": 390.2, "volume": 268789.0}, {"date": "2023-10-12", "close": 384.67, "volume": 242865.0}, {"date": "2023-10-13", "close": 369.74, "volume": 364501.0}, {"date": "2023-10-16", "close": 377.3, "volume": 201778.0}, {"date": "2023-10-17", "close": 378.45, "volume": 420830.0}, {"date": "2023-10-18", "close": 361.73, "volume": 375926.0}, {"date": "2023-10-19", "close": 357.34, "volume": 537946.0}, {"date": "2023-10-20", "close": 348.5, "volume": 368147.0}, {"date": "2023-10-23", "close": 349.79, "volume": 314877.0}, {"date": "2023-10-24", "close": 345.51, "volume": 357999.0}, {"date": "2023-10-25", "close": 339.3, "volume": 726627.0}, {"date": "2023-10-26", "close": 358.11, "volume": 933803.0}, {"date": "2023-10-27", "close": 358.74, "volume": 488165.0}, {"date": "2023-10-30", "close": 365.4, "volume": 370645.0}, {"date": "2023-10-31", "close": 370.54, "volume": 447005.0}, {"date": "2023-11-01", "close": 383.32, "volume": 438922.0}, {"date": "2023-11-02", "close": 382.41, "volume": 401967.0}, {"date": "2023-11-03", "close": 387.12, "volume": 312194.0}, {"date": "2023-11-06", "close": 385.16, "volume": 201411.0}, {"date": "2023-11-07", "close": 391.42, "volume": 220497.0}, {"date": "2023-11-08", "close": 394.13, "volume": 218729.0}, {"date": "2023-11-09", "close": 387.93, "volume": 227116.0}, {"date": "2023-11-10", "close": 396.61, "volume": 205660.0}, {"date": "2023-11-13", "close": 392.96, "volume": 185458.0}, {"date": "2023-11-14", "close": 404.99, "volume": 253312.0}, {"date": "2023-11-15", "close": 403.63, "volume": 242609.0}, {"date": "2023-11-16", "close": 405.11, "volume": 204179.0}, {"date": "2023-11-17", "close": 405.61, "volume": 288146.0}, {"date": "2023-11-20", "close": 407.51, "volume": 219578.0}, {"date": "2023-11-21", "close": 410.53, "volume": 313226.0}, {"date": "2023-11-22", "close": 411.16, "volume": 206567.0}, {"date": "2023-11-24", "close": 416.43, "volume": 120256.0}, {"date": "2023-11-27", "close": 412.21, "volume": 275861.0}, {"date": "2023-11-28", "close": 401.36, "volume": 298815.0}, {"date": "2023-11-29", "close": 401.15, "volume": 273557.0}, {"date": "2023-11-30", "close": 406.66, "volume": 913383.0}, {"date": "2023-12-01", "close": 418.29, "volume": 240508.0}, {"date": "2023-12-04", "close": 420.02, "volume": 222064.0}, {"date": "2023-12-05", "close": 413.44, "volume": 203576.0}, {"date": "2023-12-06", "close": 418.62, "volume": 211169.0}, {"date": "2023-12-07", "close": 418.66, "volume": 201048.0}, {"date": "2023-12-08", "close": 420.62, "volume": 263823.0}, {"date": "2023-12-11", "close": 429.05, "volume": 235173.0}, {"date": "2023-12-12", "close": 432.51, "volume": 176224.0}, {"date": "2023-12-13", "close": 424.66, "volume": 735348.0}, {"date": "2023-12-14", "close": 444.07, "volume": 550834.0}, {"date": "2023-12-15", "close": 441.51, "volume": 520975.0}, {"date": "2023-12-18", "close": 437.9, "volume": 179994.0}, {"date": "2023-12-19", "close": 440.81, "volume": 152030.0}, {"date": "2023-12-20", "close": 436.04, "volume": 184394.0}, {"date": "2023-12-21", "close": 443.69, "volume": 156261.0}, {"date": "2023-12-22", "close": 443.97, "volume": 105054.0}, {"date": "2023-12-26", "close": 446.24, "volume": 101468.0}, {"date": "2023-12-27", "close": 448.97, "volume": 128245.0}, {"date": "2023-12-28", "close": 447.38, "volume": 85332.0}, {"date": "2023-12-29", "close": 447.52, "volume": 98736.0}, {"date": "2024-01-02", "close": 441.11, "volume": 126842.0}, {"date": "2024-01-03", "close": 429.94, "volume": 197921.0}, {"date": "2024-01-04", "close": 430.61, "volume": 191757.0}, {"date": "2024-01-05", "close": 430.59, "volume": 223423.0}, {"date": "2024-01-08", "close": 435.27, "volume": 146397.0}, {"date": "2024-01-09", "close": 443.24, "volume": 203057.0}, {"date": "2024-01-10", "close": 444.07, "volume": 212990.0}, {"date": "2024-01-11", "close": 441.73, "volume": 204986.0}, {"date": "2024-01-12", "close": 430.73, "volume": 370659.0}, {"date": "2024-01-16", "close": 433.89, "volume": 383598.0}, {"date": "2024-01-17", "close": 433.13, "volume": 215370.0}, {"date": "2024-01-18", "close": 441.1, "volume": 205439.0}, {"date": "2024-01-19", "close": 444.05, "volume": 216914.0}, {"date": "2024-01-22", "close": 454.64, "volume": 212693.0}, {"date": "2024-01-23", "close": 442.34, "volume": 300676.0}, {"date": "2024-01-24", "close": 432.69, "volume": 292432.0}, {"date": "2024-01-25", "close": 439.48, "volume": 251658.0}, {"date": "2024-01-26", "close": 444.25, "volume": 678528.0}, {"date": "2024-01-29", "close": 437.07, "volume": 590337.0}, {"date": "2024-01-30", "close": 447.75, "volume": 627114.0}, {"date": "2024-01-31", "close": 428.16, "volume": 581211.0}, {"date": "2024-02-01", "close": 424.61, "volume": 575001.0}, {"date": "2024-02-02", "close": 419.98, "volume": 421563.0}, {"date": "2024-02-05", "close": 422.7, "volume": 373957.0}, {"date": "2024-02-06", "close": 425.28, "volume": 244389.0}, {"date": "2024-02-07", "close": 437.76, "volume": 286654.0}, {"date": "2024-02-08", "close": 448.35, "volume": 284850.0}, {"date": "2024-02-09", "close": 457.13, "volume": 252818.0}, {"date": "2024-02-12", "close": 450.11, "volume": 287247.0}, {"date": "2024-02-13", "close": 432.59, "volume": 486256.0}, {"date": "2024-02-14", "close": 446.94, "volume": 254618.0}, {"date": "2024-02-15", "close": 451.3, "volume": 215921.0}, {"date": "2024-02-16", "close": 448.41, "volume": 211767.0}, {"date": "2024-02-20", "close": 448.86, "volume": 208606.0}, {"date": "2024-02-21", "close": 448.68, "volume": 230368.0}, {"date": "2024-02-22", "close": 456.73, "volume": 156220.0}, {"date": "2024-02-23", "close": 459.29, "volume": 232261.0}, {"date": "2024-02-26", "close": 463.3, "volume": 199615.0}, {"date": "2024-02-27", "close": 469.04, "volume": 258361.0}, {"date": "2024-02-28", "close": 471.7, "volume": 231740.0}, {"date": "2024-02-29", "close": 471.21, "volume": 306138.0}, {"date": "2024-03-01", "close": 472.95, "volume": 237936.0}, {"date": "2024-03-04", "close": 478.03, "volume": 215174.0}, {"date": "2024-03-05", "close": 472.38, "volume": 208096.0}, {"date": "2024-03-06", "close": 475.11, "volume": 247422.0}, {"date": "2024-03-07", "close": 481.38, "volume": 200421.0}, {"date": "2024-03-08", "close": 470.74, "volume": 266608.0}, {"date": "2024-03-11", "close": 462.69, "volume": 246143.0}, {"date": "2024-03-12", "close": 469.27, "volume": 141283.0}, {"date": "2024-03-13", "close": 470.62, "volume": 149293.0}, {"date": "2024-03-14", "close": 469.39, "volume": 270697.0}, {"date": "2024-03-15", "close": 472.08, "volume": 390638.0}, {"date": "2024-03-18", "close": 472.61, "volume": 252998.0}, {"date": "2024-03-19", "close": 482.99, "volume": 171443.0}, {"date": "2024-03-20", "close": 488.75, "volume": 143438.0}, {"date": "2024-03-21", "close": 499.26, "volume": 237287.0}, {"date": "2024-03-22", "close": 493.85, "volume": 218129.0}, {"date": "2024-03-25", "close": 489.01, "volume": 165152.0}, {"date": "2024-03-26", "close": 484.08, "volume": 222137.0}, {"date": "2024-03-27", "close": 486.68, "volume": 150940.0}, {"date": "2024-03-28", "close": 488.76, "volume": 139803.0}, {"date": "2024-04-01", "close": 484.16, "volume": 145756.0}, {"date": "2024-04-02", "close": 478.12, "volume": 212383.0}, {"date": "2024-04-03", "close": 481.31, "volume": 206058.0}, {"date": "2024-04-04", "close": 465.99, "volume": 252466.0}, {"date": "2024-04-05", "close": 480.24, "volume": 240270.0}, {"date": "2024-04-08", "close": 484.76, "volume": 189517.0}, {"date": "2024-04-09", "close": 481.63, "volume": 217993.0}, {"date": "2024-04-10", "close": 467.14, "volume": 241379.0}, {"date": "2024-04-11", "close": 464.96, "volume": 192322.0}, {"date": "2024-04-12", "close": 471.16, "volume": 300035.0}, {"date": "2024-04-15", "close": 461.98, "volume": 159727.0}, {"date": "2024-04-16", "close": 460.99, "volume": 234323.0}, {"date": "2024-04-17", "close": 457.85, "volume": 323146.0}, {"date": "2024-04-18", "close": 458.64, "volume": 231852.0}, {"date": "2024-04-19", "close": 457.15, "volume": 218944.0}, {"date": "2024-04-22", "close": 459.29, "volume": 394061.0}, {"date": "2024-04-23", "close": 476.66, "volume": 550599.0}, {"date": "2024-04-24", "close": 467.85, "volume": 609735.0}, {"date": "2024-04-25", "close": 475.5, "volume": 532173.0}, {"date": "2024-04-26", "close": 477.11, "volume": 272027.0}, {"date": "2024-04-29", "close": 477.31, "volume": 318998.0}, {"date": "2024-04-30", "close": 463.42, "volume": 270084.0}, {"date": "2024-05-01", "close": 455.15, "volume": 600345.0}, {"date": "2024-05-02", "close": 455.79, "volume": 305102.0}, {"date": "2024-05-03", "close": 458.73, "volume": 235006.0}, {"date": "2024-05-06", "close": 470.12, "volume": 186455.0}, {"date": "2024-05-07", "close": 471.2, "volume": 247879.0}, {"date": "2024-05-08", "close": 480.66, "volume": 222890.0}, {"date": "2024-05-09", "close": 488.7, "volume": 187951.0}, {"date": "2024-05-10", "close": 494.51, "volume": 257469.0}, {"date": "2024-05-13", "close": 485.48, "volume": 167669.0}, {"date": "2024-05-14", "close": 496.85, "volume": 247590.0}, {"date": "2024-05-15", "close": 503.32, "volume": 195800.0}, {"date": "2024-05-16", "close": 491.16, "volume": 233547.0}, {"date": "2024-05-17", "close": 489.86, "volume": 241640.0}, {"date": "2024-05-20", "close": 490.92, "volume": 281493.0}, {"date": "2024-05-21", "close": 493.35, "volume": 246740.0}, {"date": "2024-05-22", "close": 498.44, "volume": 279890.0}, {"date": "2024-05-23", "close": 491.82, "volume": 212768.0}, {"date": "2024-05-24", "close": 503.42, "volume": 173750.0}, {"date": "2024-05-28", "close": 502.93, "volume": 317745.0}, {"date": "2024-05-29", "close": 486.81, "volume": 320279.0}, {"date": "2024-05-30", "close": 494.06, "volume": 193221.0}, {"date": "2024-05-31", "close": 502.6, "volume": 941248.0}, {"date": "2024-06-03", "close": 496.31, "volume": 285743.0}, {"date": "2024-06-04", "close": 487.19, "volume": 256375.0}, {"date": "2024-06-05", "close": 499.59, "volume": 174916.0}, {"date": "2024-06-06", "close": 491.55, "volume": 164169.0}, {"date": "2024-06-07", "close": 497.03, "volume": 258911.0}, {"date": "2024-06-10", "close": 506.96, "volume": 326735.0}, {"date": "2024-06-11", "close": 505.35, "volume": 210735.0}, {"date": "2024-06-12", "close": 533.16, "volume": 458936.0}, {"date": "2024-06-13", "close": 540.0, "volume": 308189.0}, {"date": "2024-06-14", "close": 534.0, "volume": 491492.0}, {"date": "2024-06-17", "close": 541.42, "volume": 274425.0}, {"date": "2024-06-18", "close": 550.42, "volume": 375572.0}, {"date": "2024-06-20", "close": 543.55, "volume": 322899.0}, {"date": "2024-06-21", "close": 543.0, "volume": 436557.0}, {"date": "2024-06-24", "close": 547.32, "volume": 246797.0}, {"date": "2024-06-25", "close": 536.92, "volume": 312473.0}, {"date": "2024-06-26", "close": 534.27, "volume": 212428.0}, {"date": "2024-06-27", "close": 542.69, "volume": 240124.0}, {"date": "2024-06-28", "close": 534.98, "volume": 1251960.0}, {"date": "2024-07-01", "close": 523.72, "volume": 281997.0}, {"date": "2024-07-02", "close": 536.0, "volume": 285037.0}, {"date": "2024-07-03", "close": 547.06, "volume": 168585.0}, {"date": "2024-07-05", "close": 544.55, "volume": 174757.0}, {"date": "2024-07-08", "close": 543.18, "volume": 173051.0}, {"date": "2024-07-09", "close": 535.61, "volume": 226301.0}, {"date": "2024-07-10", "close": 544.66, "volume": 319151.0}, {"date": "2024-07-11", "close": 557.51, "volume": 325355.0}, {"date": "2024-07-12", "close": 557.19, "volume": 277512.0}, {"date": "2024-07-15", "close": 564.44, "volume": 307039.0}, {"date": "2024-07-16", "close": 578.3, "volume": 264715.0}, {"date": "2024-07-17", "close": 551.48, "volume": 369699.0}, {"date": "2024-07-18", "close": 550.4, "volume": 423507.0}, {"date": "2024-07-19", "close": 555.76, "volume": 344746.0}, {"date": "2024-07-22", "close": 560.56, "volume": 198786.0}, {"date": "2024-07-23", "close": 569.21, "volume": 323161.0}, {"date": "2024-07-24", "close": 541.15, "volume": 818115.0}, {"date": "2024-07-25", "close": 545.73, "volume": 353944.0}, {"date": "2024-07-26", "close": 572.8, "volume": 476932.0}, {"date": "2024-07-29", "close": 569.6, "volume": 211627.0}, {"date": "2024-07-30", "close": 574.03, "volume": 272867.0}, {"date": "2024-07-31", "close": 583.5, "volume": 364707.0}, {"date": "2024-08-01", "close": 564.86, "volume": 274137.0}, {"date": "2024-08-02", "close": 537.96, "volume": 274580.0}, {"date": "2024-08-05", "close": 535.1, "volume": 323752.0}, {"date": "2024-08-06", "close": 544.48, "volume": 173020.0}, {"date": "2024-08-07", "close": 543.25, "volume": 253410.0}, {"date": "2024-08-08", "close": 557.44, "volume": 220168.0}, {"date": "2024-08-09", "close": 562.73, "volume": 150120.0}, {"date": "2024-08-12", "close": 559.2, "volume": 125238.0}, {"date": "2024-08-13", "close": 573.49, "volume": 148754.0}, {"date": "2024-08-14", "close": 577.1, "volume": 198970.0}, {"date": "2024-08-15", "close": 585.0, "volume": 251379.0}, {"date": "2024-08-16", "close": 569.29, "volume": 259635.0}, {"date": "2024-08-19", "close": 578.14, "volume": 239390.0}, {"date": "2024-08-20", "close": 572.86, "volume": 161896.0}, {"date": "2024-08-21", "close": 581.08, "volume": 183658.0}, {"date": "2024-08-22", "close": 573.94, "volume": 192586.0}, {"date": "2024-08-23", "close": 584.1, "volume": 195162.0}, {"date": "2024-08-26", "close": 578.75, "volume": 153156.0}, {"date": "2024-08-27", "close": 578.16, "volume": 131531.0}, {"date": "2024-08-28", "close": 575.56, "volume": 188783.0}, {"date": "2024-08-29", "close": 574.88, "volume": 145093.0}, {"date": "2024-08-30", "close": 590.19, "volume": 262066.0}, {"date": "2024-09-03", "close": 561.95, "volume": 235961.0}, {"date": "2024-09-04", "close": 555.81, "volume": 191489.0}, {"date": "2024-09-05", "close": 556.21, "volume": 349489.0}, {"date": "2024-09-06", "close": 554.59, "volume": 220178.0}, {"date": "2024-09-09", "close": 555.07, "volume": 261662.0}, {"date": "2024-09-10", "close": 558.17, "volume": 194559.0}, {"date": "2024-09-11", "close": 567.17, "volume": 181990.0}, {"date": "2024-09-12", "close": 576.87, "volume": 148235.0}, {"date": "2024-09-13", "close": 591.23, "volume": 278080.0}, {"date": "2024-09-16", "close": 603.5, "volume": 287661.0}, {"date": "2024-09-17", "close": 608.58, "volume": 168446.0}, {"date": "2024-09-18", "close": 602.41, "volume": 217624.0}, {"date": "2024-09-19", "close": 616.47, "volume": 207763.0}, {"date": "2024-09-20", "close": 612.54, "volume": 443098.0}, {"date": "2024-09-23", "close": 617.78, "volume": 176203.0}, {"date": "2024-09-24", "close": 620.83, "volume": 227511.0}, {"date": "2024-09-25", "close": 618.78, "volume": 132960.0}, {"date": "2024-09-26", "close": 615.79, "volume": 139720.0}, {"date": "2024-09-27", "close": 604.87, "volume": 233854.0}, {"date": "2024-09-30", "close": 604.29, "volume": 247410.0}, {"date": "2024-10-01", "close": 596.63, "volume": 296862.0}, {"date": "2024-10-02", "close": 592.09, "volume": 269812.0}, {"date": "2024-10-03", "close": 589.36, "volume": 297134.0}, {"date": "2024-10-04", "close": 594.05, "volume": 257059.0}, {"date": "2024-10-07", "close": 593.94, "volume": 223524.0}, {"date": "2024-10-08", "close": 607.92, "volume": 200880.0}, {"date": "2024-10-09", "close": 614.8, "volume": 161975.0}, {"date": "2024-10-10", "close": 595.91, "volume": 279315.0}, {"date": "2024-10-11", "close": 604.04, "volume": 193716.0}, {"date": "2024-10-14", "close": 606.64, "volume": 136257.0}, {"date": "2024-10-15", "close": 595.1, "volume": 281496.0}, {"date": "2024-10-16", "close": 600.54, "volume": 208197.0}, {"date": "2024-10-17", "close": 603.55, "volume": 183451.0}, {"date": "2024-10-18", "close": 603.05, "volume": 158465.0}, {"date": "2024-10-21", "close": 603.01, "volume": 202494.0}, {"date": "2024-10-22", "close": 594.37, "volume": 291180.0}, {"date": "2024-10-23", "close": 609.74, "volume": 817578.0}, {"date": "2024-10-24", "close": 620.66, "volume": 393442.0}, {"date": "2024-10-25", "close": 609.18, "volume": 224951.0}, {"date": "2024-10-28", "close": 612.64, "volume": 219915.0}, {"date": "2024-10-29", "close": 610.8, "volume": 215520.0}, {"date": "2024-10-30", "close": 600.49, "volume": 227332.0}, {"date": "2024-10-31", "close": 602.57, "volume": 202284.0}, {"date": "2024-11-01", "close": 603.47, "volume": 157833.0}, {"date": "2024-11-04", "close": 604.66, "volume": 147175.0}, {"date": "2024-11-05", "close": 625.62, "volume": 229928.0}, {"date": "2024-11-06", "close": 604.78, "volume": 518167.0}, {"date": "2024-11-07", "close": 622.24, "volume": 268548.0}, {"date": "2024-11-08", "close": 630.95, "volume": 277032.0}, {"date": "2024-11-11", "close": 630.46, "volume": 207370.0}, {"date": "2024-11-12", "close": 616.08, "volume": 238732.0}, {"date": "2024-11-13", "close": 619.34, "volume": 303112.0}, {"date": "2024-11-14", "close": 617.86, "volume": 284832.0}, {"date": "2024-11-15", "close": 610.15, "volume": 194296.0}, {"date": "2024-11-18", "close": 620.2, "volume": 190490.0}, {"date": "2024-11-19", "close": 623.59, "volume": 157623.0}, {"date": "2024-11-20", "close": 625.35, "volume": 142031.0}, {"date": "2024-11-21", "close": 650.6, "volume": 268468.0}, {"date": "2024-11-22", "close": 657.69, "volume": 236868.0}, {"date": "2024-11-25", "close": 678.43, "volume": 549366.0}, {"date": "2024-11-26", "close": 666.26, "volume": 428451.0}, {"date": "2024-11-27", "close": 660.04, "volume": 237402.0}, {"date": "2024-11-29", "close": 667.13, "volume": 110363.0}, {"date": "2024-12-02", "close": 667.46, "volume": 158200.0}, {"date": "2024-12-03", "close": 663.96, "volume": 158641.0}, {"date": "2024-12-04", "close": 665.53, "volume": 255804.0}, {"date": "2024-12-05", "close": 651.33, "volume": 233003.0}, {"date": "2024-12-06", "close": 661.12, "volume": 242278.0}, {"date": "2024-12-09", "close": 638.79, "volume": 352068.0}, {"date": "2024-12-10", "close": 646.5, "volume": 242204.0}, {"date": "2024-12-11", "close": 657.48, "volume": 240160.0}, {"date": "2024-12-12", "close": 662.0, "volume": 324867.0}, {"date": "2024-12-13", "close": 664.5, "volume": 261288.0}, {"date": "2024-12-16", "close": 668.03, "volume": 331497.0}, {"date": "2024-12-17", "close": 657.59, "volume": 313019.0}, {"date": "2024-12-18", "close": 638.32, "volume": 456664.0}, {"date": "2024-12-19", "close": 619.88, "volume": 766987.0}, {"date": "2024-12-20", "close": 628.28, "volume": 7306034.0}, {"date": "2024-12-23", "close": 625.06, "volume": 301324.0}, {"date": "2024-12-24", "close": 631.13, "volume": 97261.0}, {"date": "2024-12-26", "close": 629.64, "volume": 156664.0}, {"date": "2024-12-27", "close": 620.03, "volume": 216129.0}, {"date": "2024-12-30", "close": 613.99, "volume": 332200.0}, {"date": "2024-12-31", "close": 609.3, "volume": 191271.0}, {"date": "2025-01-02", "close": 604.52, "volume": 244251.0}, {"date": "2025-01-03", "close": 612.71, "volume": 266337.0}, {"date": "2025-01-06", "close": 609.98, "volume": 364951.0}, {"date": "2025-01-07", "close": 611.29, "volume": 324439.0}, {"date": "2025-01-08", "close": 625.57, "volume": 352227.0}, {"date": "2025-01-10", "close": 610.06, "volume": 319953.0}, {"date": "2025-01-13", "close": 618.51, "volume": 306389.0}, {"date": "2025-01-14", "close": 627.71, "volume": 229042.0}, {"date": "2025-01-15", "close": 630.76, "volume": 389687.0}, {"date": "2025-01-16", "close": 642.86, "volume": 285643.0}, {"date": "2025-01-17", "close": 647.46, "volume": 233176.0}, {"date": "2025-01-21", "close": 663.59, "volume": 229177.0}, {"date": "2025-01-22", "close": 663.31, "volume": 321347.0}, {"date": "2025-01-23", "close": 666.93, "volume": 204778.0}, {"date": "2025-01-24", "close": 662.63, "volume": 266627.0}, {"date": "2025-01-27", "close": 655.99, "volume": 596534.0}, {"date": "2025-01-28", "close": 662.59, "volume": 769331.0}, {"date": "2025-01-29", "close": 604.33, "volume": 955218.0}, {"date": "2025-01-30", "close": 606.54, "volume": 582700.0}, {"date": "2025-01-31", "close": 592.42, "volume": 384486.0}, {"date": "2025-02-03", "close": 582.93, "volume": 587925.0}, {"date": "2025-02-04", "close": 578.37, "volume": 305865.0}, {"date": "2025-02-05", "close": 585.03, "volume": 358543.0}, {"date": "2025-02-06", "close": 585.38, "volume": 243041.0}, {"date": "2025-02-07", "close": 575.14, "volume": 236223.0}, {"date": "2025-02-10", "close": 583.13, "volume": 249343.0}, {"date": "2025-02-11", "close": 602.35, "volume": 414135.0}, {"date": "2025-02-12", "close": 608.72, "volume": 505783.0}, {"date": "2025-02-13", "close": 619.95, "volume": 469953.0}, {"date": "2025-02-14", "close": 622.2, "volume": 369975.0}, {"date": "2025-02-18", "close": 636.03, "volume": 420742.0}, {"date": "2025-02-19", "close": 651.16, "volume": 451579.0}, {"date": "2025-02-20", "close": 641.38, "volume": 345567.0}, {"date": "2025-02-21", "close": 613.96, "volume": 380004.0}, {"date": "2025-02-24", "close": 609.7, "volume": 335906.0}, {"date": "2025-02-25", "close": 618.76, "volume": 380398.0}, {"date": "2025-02-26", "close": 622.97, "volume": 418184.0}, {"date": "2025-02-27", "close": 602.25, "volume": 286219.0}, {"date": "2025-02-28", "close": 601.05, "volume": 581868.0}, {"date": "2025-03-03", "close": 586.98, "volume": 424660.0}, {"date": "2025-03-04", "close": 572.97, "volume": 542828.0}, {"date": "2025-03-05", "close": 588.07, "volume": 459462.0}, {"date": "2025-03-06", "close": 583.9, "volume": 452518.0}, {"date": "2025-03-07", "close": 606.61, "volume": 547855.0}, {"date": "2025-03-10", "close": 604.62, "volume": 614970.0}, {"date": "2025-03-11", "close": 566.17, "volume": 862989.0}, {"date": "2025-03-12", "close": 569.64, "volume": 501132.0}, {"date": "2025-03-13", "close": 558.51, "volume": 352633.0}, {"date": "2025-03-14", "close": 574.92, "volume": 344752.0}, {"date": "2025-03-17", "close": 589.16, "volume": 336051.0}, {"date": "2025-03-18", "close": 581.37, "volume": 324143.0}, {"date": "2025-03-19", "close": 591.43, "volume": 256562.0}, {"date": "2025-03-20", "close": 578.77, "volume": 647203.0}, {"date": "2025-03-21", "close": 569.55, "volume": 741298.0}, {"date": "2025-03-24", "close": 586.25, "volume": 474263.0}, {"date": "2025-03-25", "close": 587.91, "volume": 260999.0}, {"date": "2025-03-26", "close": 578.88, "volume": 386658.0}, {"date": "2025-03-27", "close": 577.32, "volume": 430572.0}, {"date": "2025-03-28", "close": 553.05, "volume": 369253.0}, {"date": "2025-03-31", "close": 560.83, "volume": 429156.0}, {"date": "2025-04-01", "close": 564.83, "volume": 339471.0}, {"date": "2025-04-02", "close": 574.53, "volume": 331964.0}, {"date": "2025-04-03", "close": 546.82, "volume": 662902.0}, {"date": "2025-04-04", "close": 531.3, "volume": 793368.0}, {"date": "2025-04-07", "close": 524.25, "volume": 576999.0}, {"date": "2025-04-08", "close": 510.52, "volume": 530638.0}, {"date": "2025-04-09", "close": 561.17, "volume": 673748.0}, {"date": "2025-04-10", "close": 550.29, "volume": 394364.0}, {"date": "2025-04-11", "close": 554.42, "volume": 326142.0}, {"date": "2025-04-14", "close": 558.64, "volume": 275316.0}, {"date": "2025-04-15", "close": 557.2, "volume": 352148.0}, {"date": "2025-04-16", "close": 547.86, "volume": 296880.0}, {"date": "2025-04-17", "close": 556.15, "volume": 293376.0}, {"date": "2025-04-21", "close": 541.02, "volume": 463084.0}, {"date": "2025-04-22", "close": 558.93, "volume": 591159.0}, {"date": "2025-04-23", "close": 508.76, "volume": 1369814.0}, {"date": "2025-04-24", "close": 524.05, "volume": 638616.0}, {"date": "2025-04-25", "close": 527.31, "volume": 413212.0}, {"date": "2025-04-28", "close": 531.17, "volume": 393397.0}, {"date": "2025-04-29", "close": 534.91, "volume": 297487.0}, {"date": "2025-04-30", "close": 546.75, "volume": 518976.0}, {"date": "2025-05-01", "close": 557.02, "volume": 470502.0}, {"date": "2025-05-02", "close": 561.51, "volume": 447712.0}, {"date": "2025-05-05", "close": 562.92, "volume": 631770.0}, {"date": "2025-05-06", "close": 566.68, "volume": 420107.0}, {"date": "2025-05-07", "close": 567.97, "volume": 329537.0}, {"date": "2025-05-08", "close": 576.38, "volume": 248441.0}, {"date": "2025-05-09", "close": 573.7, "volume": 274873.0}, {"date": "2025-05-12", "close": 595.73, "volume": 352846.0}, {"date": "2025-05-13", "close": 602.34, "volume": 267852.0}, {"date": "2025-05-14", "close": 591.37, "volume": 339989.0}, {"date": "2025-05-15", "close": 594.22, "volume": 175534.0}, {"date": "2025-05-16", "close": 605.77, "volume": 272165.0}, {"date": "2025-05-19", "close": 604.47, "volume": 201202.0}, {"date": "2025-05-20", "close": 597.05, "volume": 216450.0}, {"date": "2025-05-21", "close": 569.95, "volume": 600094.0}, {"date": "2025-05-22", "close": 574.6, "volume": 437935.0}, {"date": "2025-05-23", "close": 567.16, "volume": 288390.0}, {"date": "2025-05-27", "close": 579.22, "volume": 468348.0}, {"date": "2025-05-28", "close": 568.24, "volume": 365803.0}, {"date": "2025-05-29", "close": 569.5, "volume": 361156.0}, {"date": "2025-05-30", "close": 564.45, "volume": 901766.0}, {"date": "2025-06-02", "close": 551.78, "volume": 429453.0}, {"date": "2025-06-03", "close": 560.74, "volume": 269404.0}, {"date": "2025-06-04", "close": 561.51, "volume": 262647.0}, {"date": "2025-06-05", "close": 550.61, "volume": 388324.0}, {"date": "2025-06-06", "close": 552.35, "volume": 387502.0}, {"date": "2025-06-09", "close": 556.09, "volume": 283779.0}, {"date": "2025-06-10", "close": 555.29, "volume": 345635.0}, {"date": "2025-06-11", "close": 550.95, "volume": 254197.0}, {"date": "2025-06-12", "close": 550.21, "volume": 344994.0}, {"date": "2025-06-13", "close": 538.09, "volume": 310954.0}, {"date": "2025-06-16", "close": 543.96, "volume": 379734.0}, {"date": "2025-06-17", "close": 537.47, "volume": 351469.0}, {"date": "2025-06-18", "close": 547.92, "volume": 586856.0}, {"date": "2025-06-20", "close": 550.15, "volume": 746462.0}, {"date": "2025-06-23", "close": 564.18, "volume": 306850.0}, {"date": "2025-06-24", "close": 569.15, "volume": 317332.0}, {"date": "2025-06-25", "close": 564.98, "volume": 205837.0}, {"date": "2025-06-26", "close": 564.51, "volume": 228644.0}, {"date": "2025-06-27", "close": 567.49, "volume": 484210.0}, {"date": "2025-06-30", "close": 573.24, "volume": 369016.0}, {"date": "2025-07-01", "close": 598.66, "volume": 529258.0}, {"date": "2025-07-02", "close": 602.1, "volume": 305326.0}, {"date": "2025-07-03", "close": 604.22, "volume": 155641.0}, {"date": "2025-07-07", "close": 592.09, "volume": 378070.0}, {"date": "2025-07-08", "close": 594.54, "volume": 351569.0}, {"date": "2025-07-09", "close": 602.38, "volume": 245495.0}, {"date": "2025-07-10", "close": 617.38, "volume": 386666.0}, {"date": "2025-07-11", "close": 616.85, "volume": 250138.0}, {"date": "2025-07-14", "close": 615.25, "volume": 227529.0}, {"date": "2025-07-15", "close": 604.22, "volume": 265532.0}, {"date": "2025-07-16", "close": 597.16, "volume": 460476.0}, {"date": "2025-07-17", "close": 611.85, "volume": 205482.0}, {"date": "2025-07-18", "close": 609.43, "volume": 221551.0}, {"date": "2025-07-21", "close": 601.03, "volume": 364547.0}, {"date": "2025-07-22", "close": 619.97, "volume": 598577.0}, {"date": "2025-07-23", "close": 660.8, "volume": 1168258.0}, {"date": "2025-07-24", "close": 664.54, "volume": 397238.0}, {"date": "2025-07-25", "close": 660.82, "volume": 325778.0}, {"date": "2025-07-28", "close": 654.42, "volume": 444298.0}, {"date": "2025-07-29", "close": 639.52, "volume": 390881.0}, {"date": "2025-07-30", "close": 615.57, "volume": 581656.0}, {"date": "2025-07-31", "close": 609.0, "volume": 375799.0}, {"date": "2025-08-01", "close": 605.87, "volume": 390215.0}, {"date": "2025-08-04", "close": 600.48, "volume": 255039.0}, {"date": "2025-08-05", "close": 603.0, "volume": 341044.0}, {"date": "2025-08-06", "close": 594.93, "volume": 216970.0}, {"date": "2025-08-07", "close": 593.86, "volume": 190617.0}, {"date": "2025-08-08", "close": 582.19, "volume": 244006.0}, {"date": "2025-08-11", "close": 582.36, "volume": 298473.0}, {"date": "2025-08-12", "close": 590.52, "volume": 278501.0}, {"date": "2025-08-13", "close": 611.69, "volume": 482829.0}, {"date": "2025-08-14", "close": 599.16, "volume": 281890.0}, {"date": "2025-08-15", "close": 591.66, "volume": 237444.0}, {"date": "2025-08-18", "close": 600.06, "volume": 194322.0}, {"date": "2025-08-19", "close": 613.47, "volume": 363904.0}, {"date": "2025-08-20", "close": 589.08, "volume": 747768.0}, {"date": "2025-08-21", "close": 570.64, "volume": 535388.0}, {"date": "2025-08-22", "close": 591.92, "volume": 435601.0}, {"date": "2025-08-25", "close": 570.54, "volume": 398705.0}, {"date": "2025-08-26", "close": 567.63, "volume": 391185.0}, {"date": "2025-08-27", "close": 567.0, "volume": 524327.0}, {"date": "2025-08-28", "close": 559.48, "volume": 297168.0}, {"date": "2025-08-29", "close": 557.86, "volume": 306388.0}, {"date": "2025-09-02", "close": 543.57, "volume": 281735.0}, {"date": "2025-09-03", "close": 545.04, "volume": 332899.0}, {"date": "2025-09-04", "close": 561.37, "volume": 378346.0}, {"date": "2025-09-05", "close": 578.05, "volume": 437904.0}, {"date": "2025-09-08", "close": 580.46, "volume": 277619.0}, {"date": "2025-09-09", "close": 558.08, "volume": 418294.0}, {"date": "2025-09-10", "close": 558.78, "volume": 521234.0}, {"date": "2025-09-11", "close": 567.28, "volume": 465121.0}, {"date": "2025-09-12", "close": 544.48, "volume": 463683.0}, {"date": "2025-09-15", "close": 551.85, "volume": 356774.0}, {"date": "2025-09-16", "close": 550.4, "volume": 352776.0}, {"date": "2025-09-17", "close": 545.93, "volume": 493718.0}, {"date": "2025-09-18", "close": 541.74, "volume": 533201.0}, {"date": "2025-09-19", "close": 539.64, "volume": 380502.0}, {"date": "2025-09-22", "close": 533.83, "volume": 420975.0}, {"date": "2025-09-23", "close": 530.66, "volume": 302911.0}, {"date": "2025-09-24", "close": 522.44, "volume": 293898.0}, {"date": "2025-09-25", "close": 516.18, "volume": 509543.0}, {"date": "2025-09-26", "close": 521.94, "volume": 242897.0}, {"date": "2025-09-29", "close": 520.65, "volume": 232438.0}, {"date": "2025-09-30", "close": 529.36, "volume": 665989.0}, {"date": "2025-10-01", "close": 537.06, "volume": 566537.0}, {"date": "2025-10-02", "close": 546.61, "volume": 497097.0}, {"date": "2025-10-03", "close": 550.63, "volume": 409865.0}, {"date": "2025-10-06", "close": 553.6, "volume": 420429.0}, {"date": "2025-10-07", "close": 542.03, "volume": 589672.0}, {"date": "2025-10-08", "close": 554.58, "volume": 371519.0}, {"date": "2025-10-09", "close": 534.34, "volume": 443359.0}, {"date": "2025-10-10", "close": 524.5, "volume": 359293.0}, {"date": "2025-10-13", "close": 524.25, "volume": 222283.0}, {"date": "2025-10-14", "close": 530.84, "volume": 364156.0}, {"date": "2025-10-15", "close": 526.99, "volume": 353530.0}, {"date": "2025-10-16", "close": 523.94, "volume": 418139.0}, {"date": "2025-10-17", "close": 522.95, "volume": 374929.0}, {"date": "2025-10-20", "close": 534.75, "volume": 429985.0}, {"date": "2025-10-21", "close": 548.99, "volume": 784859.0}, {"date": "2025-10-22", "close": 493.07, "volume": 1944340.0}, {"date": "2025-10-23", "close": 494.99, "volume": 589039.0}, {"date": "2025-10-24", "close": 496.24, "volume": 683496.0}, {"date": "2025-10-27", "close": 502.22, "volume": 396056.0}, {"date": "2025-10-28", "close": 501.16, "volume": 418102.0}, {"date": "2025-10-29", "close": 487.78, "volume": 532539.0}, {"date": "2025-10-30", "close": 495.69, "volume": 712587.0}, {"date": "2025-10-31", "close": 505.0, "volume": 396535.0}, {"date": "2025-11-03", "close": 493.88, "volume": 468281.0}, {"date": "2025-11-04", "close": 492.16, "volume": 620004.0}, {"date": "2025-11-05", "close": 489.99, "volume": 466701.0}, {"date": "2025-11-06", "close": 491.0, "volume": 509655.0}, {"date": "2025-11-07", "close": 492.22, "volume": 433231.0}, {"date": "2025-11-10", "close": 489.42, "volume": 293726.0}, {"date": "2025-11-11", "close": 487.39, "volume": 257727.0}, {"date": "2025-11-12", "close": 476.95, "volume": 546528.0}, {"date": "2025-11-13", "close": 476.66, "volume": 482465.0}, {"date": "2025-11-14", "close": 471.5, "volume": 246699.0}, {"date": "2025-11-17", "close": 459.89, "volume": 300779.0}, {"date": "2025-11-18", "close": 455.54, "volume": 334294.0}, {"date": "2025-11-19", "close": 446.44, "volume": 364390.0}, {"date": "2025-11-20", "close": 444.26, "volume": 313058.0}, {"date": "2025-11-21", "close": 465.12, "volume": 654545.0}, {"date": "2025-11-24", "close": 465.17, "volume": 757867.0}, {"date": "2025-11-25", "close": 484.16, "volume": 460556.0}, {"date": "2025-11-26", "close": 493.4, "volume": 591332.0}, {"date": "2025-11-28", "close": 498.87, "volume": 215719.0}, {"date": "2025-12-01", "close": 489.46, "volume": 478188.0}, {"date": "2025-12-02", "close": 487.29, "volume": 490902.0}, {"date": "2025-12-03", "close": 500.01, "volume": 762803.0}, {"date": "2025-12-04", "close": 504.73, "volume": 712241.0}, {"date": "2025-12-05", "close": 511.63, "volume": 370878.0}, {"date": "2025-12-08", "close": 503.43, "volume": 590494.0}, {"date": "2025-12-09", "close": 500.49, "volume": 445499.0}, {"date": "2025-12-10", "close": 505.78, "volume": 507264.0}, {"date": "2025-12-11", "close": 514.86, "volume": 567088.0}, {"date": "2025-12-12", "close": 505.76, "volume": 297118.0}, {"date": "2025-12-15", "close": 496.13, "volume": 369189.0}, {"date": "2025-12-16", "close": 492.43, "volume": 303517.0}, {"date": "2025-12-17", "close": 487.47, "volume": 617611.0}, {"date": "2025-12-18", "close": 494.01, "volume": 366931.0}, {"date": "2025-12-19", "close": 496.92, "volume": 804624.0}, {"date": "2025-12-22", "close": 495.48, "volume": 399948.0}, {"date": "2025-12-23", "close": 494.55, "volume": 231179.0}, {"date": "2025-12-24", "close": 497.23, "volume": 89648.0}, {"date": "2025-12-26", "close": 498.16, "volume": 123750.0}, {"date": "2025-12-29", "close": 496.58, "volume": 140421.0}, {"date": "2025-12-30", "close": 494.0, "volume": 154808.0}, {"date": "2025-12-31", "close": 485.58, "volume": 178257.0}, {"date": "2026-01-02", "close": 498.91, "volume": 284899.0}, {"date": "2026-01-05", "close": 503.9, "volume": 334247.0}, {"date": "2026-01-06", "close": 519.85, "volume": 572385.0}, {"date": "2026-01-07", "close": 504.97, "volume": 520326.0}, {"date": "2026-01-08", "close": 516.62, "volume": 377245.0}, {"date": "2026-01-09", "close": 530.23, "volume": 372506.0}, {"date": "2026-01-12", "close": 533.25, "volume": 233376.0}, {"date": "2026-01-13", "close": 531.0, "volume": 223697.0}, {"date": "2026-01-14", "close": 525.25, "volume": 264877.0}, {"date": "2026-01-15", "close": 522.33, "volume": 355568.0}, {"date": "2026-01-16", "close": 525.87, "volume": 479977.0}, {"date": "2026-01-20", "close": 505.44, "volume": 518659.0}, {"date": "2026-01-21", "close": 516.42, "volume": 1077522.0}, {"date": "2026-01-22", "close": 509.68, "volume": 535476.0}, {"date": "2026-01-23", "close": 509.76, "volume": 506500.0}, {"date": "2026-01-26", "close": 512.41, "volume": 416520.0}, {"date": "2026-01-27", "close": 498.8, "volume": 559535.0}, {"date": "2026-01-28", "close": 487.49, "volume": 1184450.0}, {"date": "2026-01-29", "close": 496.11, "volume": 735232.0}, {"date": "2026-01-30", "close": 495.08, "volume": 553695.0}, {"date": "2026-02-02", "close": 495.29, "volume": 585699.0}, {"date": "2026-02-03", "close": 508.49, "volume": 444885.0}, {"date": "2026-02-04", "close": 534.53, "volume": 769359.0}, {"date": "2026-02-05", "close": 517.15, "volume": 591437.0}, {"date": "2026-02-06", "close": 529.98, "volume": 463970.0}, {"date": "2026-02-09", "close": 529.29, "volume": 473829.0}, {"date": "2026-02-10", "close": 548.56, "volume": 429975.0}, {"date": "2026-02-11", "close": 557.51, "volume": 630781.0}, {"date": "2026-02-12", "close": 558.55, "volume": 883228.0}, {"date": "2026-02-13", "close": 566.65, "volume": 442804.0}, {"date": "2026-02-17", "close": 565.5, "volume": 600805.0}, {"date": "2026-02-18", "close": 553.89, "volume": 568976.0}, {"date": "2026-02-19", "close": 550.32, "volume": 476338.0}, {"date": "2026-02-20", "close": 561.01, "volume": 366308.0}, {"date": "2026-02-23", "close": 554.84, "volume": 220300.0}, {"date": "2026-02-24", "close": 558.32, "volume": 222971.0}, {"date": "2026-02-25", "close": 539.95, "volume": 584550.0}, {"date": "2026-02-26", "close": 544.41, "volume": 302079.0}, {"date": "2026-02-27", "close": 569.94, "volume": 928777.0}, {"date": "2026-03-02", "close": 563.4, "volume": 504750.0}, {"date": "2026-03-03", "close": 552.3, "volume": 328096.0}, {"date": "2026-03-04", "close": 550.67, "volume": 502762.0}, {"date": "2026-03-05", "close": 528.72, "volume": 470125.0}, {"date": "2026-03-06", "close": 517.47, "volume": 443728.0}, {"date": "2026-03-09", "close": 516.96, "volume": 476717.0}, {"date": "2026-03-10", "close": 511.86, "volume": 320804.0}, {"date": "2026-03-11", "close": 508.66, "volume": 244913.0}, {"date": "2026-03-12", "close": 482.3, "volume": 473100.0}, {"date": "2026-03-13", "close": 480.96, "volume": 477073.0}, {"date": "2026-03-16", "close": 478.86, "volume": 494192.0}, {"date": "2026-03-17", "close": 486.98, "volume": 300217.0}, {"date": "2026-03-18", "close": 477.99, "volume": 272457.0}, {"date": "2026-03-19", "close": 477.21, "volume": 345754.0}, {"date": "2026-03-20", "close": 467.88, "volume": 493066.0}, {"date": "2026-03-23", "close": 476.96, "volume": 359535.0}, {"date": "2026-03-24", "close": 476.97, "volume": 406806.0}, {"date": "2026-03-25", "close": 481.68, "volume": 279591.0}, {"date": "2026-03-26", "close": 438.3, "volume": 973915.0}, {"date": "2026-03-27", "close": 437.87, "volume": 585211.0}, {"date": "2026-03-30", "close": 443.99, "volume": 623088.0}, {"date": "2026-03-31", "close": 464.13, "volume": 461826.0}, {"date": "2026-04-01", "close": 464.84, "volume": 307829.0}, {"date": "2026-04-02", "close": 454.64, "volume": 400346.0}, {"date": "2026-04-06", "close": 453.59, "volume": 271715.0}, {"date": "2026-04-07", "close": 450.65, "volume": 315268.0}, {"date": "2026-04-08", "close": 478.08, "volume": 486226.0}, {"date": "2026-04-09", "close": 488.68, "volume": 262664.0}, {"date": "2026-04-10", "close": 505.31, "volume": 525094.0}, {"date": "2026-04-13", "close": 517.88, "volume": 470175.0}, {"date": "2026-04-14", "close": 520.42, "volume": 364678.0}, {"date": "2026-04-15", "close": 484.29, "volume": 1043162.0}, {"date": "2026-04-16", "close": 479.22, "volume": 650514.0}, {"date": "2026-04-17", "close": 487.11, "volume": 461394.0}, {"date": "2026-04-20", "close": 493.46, "volume": 271736.0}, {"date": "2026-04-21", "close": 492.69, "volume": 475407.0}, {"date": "2026-04-22", "close": 489.76, "volume": 365475.0}, {"date": "2026-04-23", "close": 493.67, "volume": 541549.0}, {"date": "2026-04-24", "close": 490.97, "volume": 345058.0}, {"date": "2026-04-27", "close": 502.24, "volume": 596081.0}, {"date": "2026-04-28", "close": 495.52, "volume": 558489.0}, {"date": "2026-04-29", "close": 517.62, "volume": 1041900.0}, {"date": "2026-04-30", "close": 534.89, "volume": 965688.0}, {"date": "2026-05-01", "close": 526.33, "volume": 466966.0}, {"date": "2026-05-04", "close": 514.86, "volume": 481129.0}, {"date": "2026-05-05", "close": 522.2, "volume": 388757.0}, {"date": "2026-05-06", "close": 541.37, "volume": 383670.0}, {"date": "2026-05-07", "close": 526.61, "volume": 494379.0}, {"date": "2026-05-08", "close": 521.25, "volume": 244502.0}, {"date": "2026-05-11", "close": 521.48, "volume": 428348.0}, {"date": "2026-05-12", "close": 508.55, "volume": 320019.0}, {"date": "2026-05-13", "close": 507.5, "volume": 393231.0}, {"date": "2026-05-14", "close": 514.38, "volume": 235000.0}, {"date": "2026-05-15", "close": 499.99, "volume": 396341.0}, {"date": "2026-05-18", "close": 501.41, "volume": 424211.0}, {"date": "2026-05-19", "close": 482.69, "volume": 350870.0}, {"date": "2026-05-20", "close": 493.33, "volume": 369960.0}, {"date": "2026-05-21", "close": 480.51, "volume": 538939.0}, {"date": "2026-05-22", "close": 484.64, "volume": 367048.0}, {"date": "2026-05-26", "close": 502.56, "volume": 438945.0}, {"date": "2026-05-27", "close": 503.16, "volume": 444626.0}, {"date": "2026-05-28", "close": 497.02, "volume": 473272.0}, {"date": "2026-05-29", "close": 502.16, "volume": 609438.0}, {"date": "2026-06-01", "close": 496.77, "volume": 265914.0}, {"date": "2026-06-02", "close": 516.37, "volume": 554700.0}, {"date": "2026-06-03", "close": 515.3, "volume": 370415.0}, {"date": "2026-06-04", "close": 518.08, "volume": 210999.0}, {"date": "2026-06-05", "close": 508.43, "volume": 363064.0}, {"date": "2026-06-08", "close": 513.45, "volume": 332742.0}, {"date": "2026-06-09", "close": 529.04, "volume": 294730.0}, {"date": "2026-06-10", "close": 504.8, "volume": 221590.0}, {"date": "2026-06-11", "close": 517.03, "volume": 397719.0}, {"date": "2026-06-12", "close": 512.15, "volume": 272336.0}, {"date": "2026-06-15", "close": 524.17, "volume": 286011.0}, {"date": "2026-06-16", "close": 528.33, "volume": 222902.0}, {"date": "2026-06-17", "close": 516.11, "volume": 322417.0}, {"date": "2026-06-18", "close": 532.43, "volume": 531663.0}, {"date": "2026-06-22", "close": 536.04, "volume": 296940.0}, {"date": "2026-06-23", "close": 523.59, "volume": 348321.0}, {"date": "2026-06-24", "close": 551.75, "volume": 454363.0}, {"date": "2026-06-25", "close": 570.73, "volume": 508958.0}, {"date": "2026-06-26", "close": 563.87, "volume": 991642.0}, {"date": "2026-06-29", "close": 568.83, "volume": 495837.0}, {"date": "2026-06-30", "close": 572.95, "volume": 526134.0}, {"date": "2026-07-01", "close": 571.08, "volume": 597105.0}, {"date": "2026-07-02", "close": 570.03, "volume": 547332.0}, {"date": "2026-07-06", "close": 568.0, "volume": 328049.0}, {"date": "2026-07-07", "close": 556.93, "volume": 391301.0}, {"date": "2026-07-08", "close": 537.76, "volume": 340934.0}, {"date": "2026-07-09", "close": 537.5, "volume": 498275.0}, {"date": "2026-07-10", "close": 552.03, "volume": 264470.0}, {"date": "2026-07-13", "close": 551.18, "volume": 382485.0}, {"date": "2026-07-14", "close": 562.77, "volume": 439194.0}, {"date": "2026-07-15", "close": 548.67, "volume": 541902.0}, {"date": "2026-07-16", "close": 558.57, "volume": 284117.0}, {"date": "2026-07-17", "close": 543.93, "volume": 448310.0}, {"date": "2026-07-20", "close": 533.58, "volume": 449649.0}, {"date": "2026-07-21", "close": 529.88, "volume": 286848.0}, {"date": "2026-07-22", "close": 532.78, "volume": 213878.0}, {"date": "2026-07-23", "close": 537.89, "volume": 321014.0}, {"date": "2026-07-24", "close": 541.13, "volume": 251494.0}, {"date": "2026-07-27", "close": 547.35, "volume": 470224.0}, {"date": "2026-07-28", "close": 544.11, "volume": 1015467.0}, {"date": "2026-07-29", "close": 430.02, "volume": 1888469.0}, {"date": "2026-07-30", "close": 417.45, "volume": 940301.0}, {"date": "2026-07-31", "close": 415.88, "volume": 931110.0}, {"date": "2026-08-03", "close": 435.0, "volume": 799349.0}, {"date": "2026-08-04", "close": 446.74, "volume": 640591.0}, {"date": "2026-08-05", "close": 446.87, "volume": 744200.0}, {"date": "2026-08-06", "close": 435.73, "volume": 591256.0}, {"date": "2026-08-07", "close": 439.77, "volume": 598179.0}], "refreshing": true}