{"ticker": "MSGS", "overview": {"cik": "1636519", "ticker": "MSGS", "name": "Madison Square Garden Sports Corp.", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "sic": "7990", "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374314", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374313", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0002147007-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000604", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-13", "title": "Annual report", "accession": "0001628280-26-056812", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056478", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-24", "title": "Form SCHEDULE 13G", "accession": "0002147007-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005249", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001505857-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001564760-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001193125-26-226761", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000449", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032888", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032551", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204017", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001193125-26-164011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001742", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-025396", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-021788", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0000933028-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0001871662-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0001871757-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0001723920-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0001513347-26-000004", "price_sensitive": false}]}, "description": "Madison Square Garden Sports Corp. trades as MSGS on the NYSE and is registered in the United States, classified under Services-Miscellaneous Amusement & Recreation (SIC 7990). Privy Trades holds 258 insider filings for the company, from March 2021 to February 2026. Across those, 9 insiders disclosed 2 open-market purchases totalling $1.01M against 13 sales totalling $25.68M. The most recent filing on record is dated 26 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 1013880.6, "sell_n": 13, "sell_sum": 25681968.15472, "net": -24668087.55472, "insiders": 9, "first_date": "2021-03-03", "last_date": "2026-02-20"}, "metrics": {"ticker": "MSGS", "has_prices": true, "as_of": "2026-08-07", "last": 389.99, "prev_close": 391.56, "change": -1.5699999999999932, "change_pct": -0.004009602615180287, "session_volume": 185369.0, "vwap_5": 390.3218130520401, "vwap_20": 392.9988670788378, "vwap_60": 380.8345993969209, "vwap_250": 296.01807768858896, "high_52w": 405.05, "low_52w": 212.91, "avg_volume_20": 167753.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-374314", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Christopher Ripp", "who_key": "Ripp Christopher", "role": "SVP, Controller and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096879/000119312526374314/0001193125-26-374314-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "0001193125-26-374315", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "James Lawrence Dolan", "who_key": "DOLAN JAMES LAWRENCE", "role": "Executive Chairman / CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000119312526374315/0001193125-26-374315-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "0001193125-26-374317", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "David Granville-Smith", "who_key": "Granville-Smith David", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "President files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980544/000119312526374317/0001193125-26-374317-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "0001193125-26-374320", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Jamaal T. Lesane", "who_key": "Lesane Jamaal T", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1918764/000119312526374320/0001193125-26-374320-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "0001193125-26-374321", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Quentin F. Dolan", "who_key": "DOLAN QUENTIN F", "role": "President & COO, NY Rangers, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "President files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653340/000119312526374321/0001193125-26-374321-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "0001193125-26-374313", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Bryan Warner", "who_key": "Warner Bryan", "role": "SVP, Head of Legal", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2041498/000119312526374313/0001193125-26-374313-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "13DG-0000807249-26-000070", "src": "13DG", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in MSGS", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0001897612-26-000604", "src": "13DG", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Madison Square Garden Sports Corp.", "who_key": "Madison Square Garden Sports Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Madison Square Garden Sports Corp. takes a 5.6% passive stake in MSGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/0001897612-26-000604-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0002147007-26-000001", "src": "13DG", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Madison Square Garden Sports Corp.", "who_key": "Madison Square Garden Sports Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Madison Square Garden Sports Corp. takes a 6.2% passive stake in MSGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/0002147007-26-000001-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146376}, {"id": "0001564760-26-000006", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Marianne E. Dolan Weber 2012 Descendants Trust", "who_key": "Marianne E. Dolan Weber 2012 Descendants Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000156476026000006/0001564760-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001505857-26-000002", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Charles F. Dolan 2009 Family Trust FBO Marianne Dolan Weber", "who_key": "CHARLES F. DOLAN 2009 FAMILY TRUST FBO MARIANNE DOLAN WEBER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000150585726000002/0001505857-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222696}, {"id": "0001193125-26-164011", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Christopher Ripp", "who_key": "Ripp Christopher", "role": "SVP, Controller and PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000119312526164011/0001193125-26-164011-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288936}, {"id": "13DG-0000102909-26-001742", "src": "13DG", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Madison Square Garden Sports Corp.", "who_key": "Madison Square Garden Sports Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Madison Square Garden Sports Corp. adjusts its stake in MSGS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/0000102909-26-001742-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001496956-26-000003", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Charles P. Dolan", "who_key": "DOLAN CHARLES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1840621.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Board member offloads $1.8M of MSGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000149695626000003/0001496956-26-000003-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0000933026-26-000002", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Kathleen Margaret Dolan", "who_key": "DOLAN KATHLEEN MARGARET", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000093302626000002/0000933026-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001505854-26-000002", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Charles F. Dolan 2009 Family Trust FBO Deborah A. Dolan-Sweeney", "who_key": "CHARLES F. DOLAN 2009 FAMILY TRUST FBO DEBORAH A. DOLAN-SWEENEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000150585426000002/0001505854-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001505856-26-000002", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Charles F. Dolan 2009 Family Trust FBO Thomas C. Dolan", "who_key": "CHARLES F. DOLAN 2009 FAMILY TRUST FBO THOMAS C. DOLAN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000150585626000002/0001505856-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001505845-26-000002", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Charles F. Dolan Children Trust FBO Deborah Dolan-Sweeney", "who_key": "CHARLES F. DOLAN CHILDREN TRUST FBO DEBORAH DOLAN-SWEENEY", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000150584526000002/0001505845-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001505858-26-000002", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Charles F. Dolan 2009 Family Trust FBO Kathleen M. Dolan", "who_key": "CHARLES F. DOLAN 2009 FAMILY TRUST FBO KATHLEEN M. DOLAN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000150585826000002/0001505858-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001513359-26-000004", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "CFD 2010 Grandchildren Trust FBO Descendants of Marianne E. Dolan Weber", "who_key": "CFD 2010 GRANDCHILDREN TRUST FBO DESCENDANTS OF MARIANNE E. DOLAN WEBER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000151335926000004/0001513359-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001505855-26-000004", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Charles F. Dolan 2009 Family Trust FBO Patrick F. Dolan", "who_key": "CHARLES F. DOLAN 2009 FAMILY TRUST FBO PATRICK F. DOLAN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000150585526000004/0001505855-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001564761-26-000004", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Kathleen M. Dolan 2012 Descendants Trust", "who_key": "Kathleen M. Dolan 2012 Descendants Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000156476126000004/0001564761-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001564760-26-000004", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Marianne E. Dolan Weber 2012 Descendants Trust", "who_key": "Marianne E. Dolan Weber 2012 Descendants Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000156476026000004/0001564760-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001513347-26-000004", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "CFD 2010 Grandchildren Trust FBO Descendants of Kathleen M. Dolan", "who_key": "CFD 2010 GRANDCHILDREN TRUST FBO DESCENDANTS OF KATHLEEN M. DOLAN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000151334726000004/0001513347-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001723920-26-000002", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Charles F. Dolan 2009 Revocable Trust", "who_key": "Charles F. Dolan 2009 Revocable Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000172392026000002/0001723920-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001871757-26-000004", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "CFD 2021 GC Trust FBO Kevyn A. Dolan", "who_key": "CFD 2021 GC Trust FBO Kevyn A. Dolan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000187175726000004/0001871757-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001871662-26-000004", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "CFD 2021 GC Trust FBO Tara E. Dolan", "who_key": "CFD 2021 GC Trust FBO Tara E. Dolan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000187166226000004/0001871662-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0000933028-26-000005", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "James Lawrence Dolan", "who_key": "DOLAN JAMES LAWRENCE", "role": "Executive Chairman / CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000093302826000005/0000933028-26-000005-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001193125-26-059411", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Ivan G. Seidenberg", "who_key": "SEIDENBERG IVAN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000119312526059411/0001193125-26-059411-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001193125-26-059413", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Anthony J. Vinciquerra", "who_key": "VINCIQUERRA ANTHONY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on MSGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000119312526059413/0001193125-26-059413-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}], "recent_buys": [{"id": "0001209191-22-017038", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Andrew Lustgarten", "who_key": "Lustgarten Andrew", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 996000.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "MSGS catches the CEO's eye: $996K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919122017038/0001209191-22-017038-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454696}, {"id": "0001209191-21-067302", "src": "INSIDERS", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Joseph Cohen", "who_key": "Cohen Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17880.600000000002, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "The boardroom is buying: $18K of MSGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919121067302/0001209191-21-067302-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591496}], "institutional": [{"id": "13DG-0000807249-26-000070", "src": "13DG", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in MSGS", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0001897612-26-000604", "src": "13DG", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Madison Square Garden Sports Corp.", "who_key": "Madison Square Garden Sports Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Madison Square Garden Sports Corp. takes a 5.6% passive stake in MSGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/0001897612-26-000604-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0002147007-26-000001", "src": "13DG", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Madison Square Garden Sports Corp.", "who_key": "Madison Square Garden Sports Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Madison Square Garden Sports Corp. takes a 6.2% passive stake in MSGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/0002147007-26-000001-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146376}, {"id": "13DG-0000102909-26-001742", "src": "13DG", "ticker": "MSGS", "cik": "1636519", "company": "Madison Square Garden Sports Corp.", "company_raw": "Madison Square Garden Sports Corp.", "who": "Madison Square Garden Sports Corp.", "who_key": "Madison Square Garden Sports Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Madison Square Garden Sports Corp. adjusts its stake in MSGS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/0000102909-26-001742-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Madison Square Garden Sports Corp. Class A Common Stock (New)", "new_value": "Madison Square Garden Sports Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001636519", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001636519", "applied": 1, "detected_at": "2026-10-26T02:17:52.252115"}]}, "key_people": [{"who": "James Lawrence Dolan", "who_key": "DOLAN JAMES LAWRENCE", "role": "Executive Chairman / CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 15436842.0667, "net": -15436842.0667, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3058224.78, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000141588925008866/0001415889-25-008866-index.htm"}, {"action": "SELL", "amount": 131649.7, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000141588924022375/0001415889-24-022375-index.htm"}, {"action": "SELL", "amount": 3345802.8675, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919124004725/0001209191-24-004725-index.htm"}, {"action": "SELL", "amount": 3568942.5597, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919124004198/0001209191-24-004198-index.htm"}, {"action": "SELL", "amount": 5332222.1595, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919124004086/0001209191-24-004086-index.htm"}], "latest": {"action": "SELL", "amount": 3058224.78, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000141588925008866/0001415889-25-008866-index.htm"}}, {"who": "Charles F. Dolan 2009 Revocable Trust", "who_key": "Charles F. Dolan 2009 Revocable Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 7003413.63, "net": -7003413.63, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7003413.63, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000141588925007875/0001415889-25-007875-index.htm"}], "latest": {"action": "SELL", "amount": 7003413.63, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000141588925007875/0001415889-25-007875-index.htm"}}, {"who": "Charles P. Dolan", "who_key": "DOLAN CHARLES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1840621.46, "net": -1840621.46, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1840621.46, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000149695626000003/0001496956-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1840621.46, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000149695626000003/0001496956-26-000003-index.htm"}}, {"who": "Andrew Lustgarten", "who_key": "Lustgarten Andrew", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 996000.0, "sold": 0, "net": 996000.0, "trades": 1, "top_score": 61.0, "lean": "buying", "history": [{"action": "BUY", "amount": 996000.0, "date": "2022-03-04", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919122017038/0001209191-22-017038-index.htm"}], "latest": {"action": "BUY", "amount": 996000.0, "date": "2022-03-04", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919122017038/0001209191-22-017038-index.htm"}}, {"who": "Lawrence J. Burian", "who_key": "Burian Lawrence J.", "role": "EVP, Corp. Development & GC", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 905000.0, "net": -905000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 905000.0, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919121017873/0001209191-21-017873-index.htm"}], "latest": {"action": "SELL", "amount": 905000.0, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919121017873/0001209191-21-017873-index.htm"}}, {"who": "David G. Hopkinson", "who_key": "Hopkinson David G.", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 324732.45801999996, "net": -324732.45801999996, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 180070.08766, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000095017024013841/0000950170-24-013841-index.htm"}, {"action": "SELL", "amount": 79661.87999999999, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919123029439/0001209191-23-029439-index.htm"}, {"action": "SELL", "amount": 65000.490359999996, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919123018575/0001209191-23-018575-index.htm"}], "latest": {"action": "SELL", "amount": 180070.08766, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000095017024013841/0000950170-24-013841-index.htm"}}, {"who": "Alexander Shvartsman", "who_key": "Shvartsman Alexander", "role": "SVP, Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 151200.0, "net": -151200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151200.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000095017024102820/0000950170-24-102820-index.htm"}], "latest": {"action": "SELL", "amount": 151200.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000095017024102820/0000950170-24-102820-index.htm"}}, {"who": "Leinauer Corby Dolan", "who_key": "Dolan Leinauer Corby", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 20158.539999999997, "net": -20158.539999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20158.539999999997, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919123024090/0001209191-23-024090-index.htm"}], "latest": {"action": "SELL", "amount": 20158.539999999997, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636519/000120919123024090/0001209191-23-024090-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374314", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374313", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0002147007-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000604", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-13", "title": "Annual report", "accession": "0001628280-26-056812", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056478", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-24", "title": "Form SCHEDULE 13G", "accession": "0002147007-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005249", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001505857-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001564760-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001193125-26-226761", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000449", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032888", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032551", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204017", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001193125-26-164011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001742", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-025396", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-021788", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0000933028-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0001871662-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0001871757-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0001723920-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0001513347-26-000004", "price_sensitive": false}], "performance": {"ticker": "MSGS", "has_prices": true, "summary": {"n": 2, "avg": 1.3103009392233456, "win_rate": 1.0, "best": 1.38031005859375, "worst": 1.2402918198529411, "as_of": "2026-08-07"}, "buys": [{"who": "Lustgarten Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 996000.0, "date": "2022-03-04", "score": 61.0, "ref_price": 163.84, "return": 1.38031005859375}, {"who": "Cohen Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17880.600000000002, "date": "2021-11-29", "score": 33.3, "ref_price": 174.08, "return": 1.2402918198529411}]}, "price_series": [{"date": "2016-08-01", "close": 124.4867, "volume": 97759.0}, {"date": "2016-08-02", "close": 123.0058, "volume": 55055.0}, {"date": "2016-08-03", "close": 123.0805, "volume": 74485.0}, {"date": "2016-08-04", "close": 123.6036, "volume": 47312.0}, {"date": "2016-08-05", "close": 124.7788, "volume": 49966.0}, {"date": "2016-08-08", "close": 124.7856, "volume": 44635.0}, {"date": "2016-08-09", "close": 124.9419, "volume": 113005.0}, {"date": "2016-08-10", "close": 125.1728, "volume": 97251.0}, {"date": "2016-08-11", "close": 125.2679, "volume": 147913.0}, {"date": "2016-08-12", "close": 124.3101, "volume": 240916.0}, {"date": "2016-08-15", "close": 125.2543, "volume": 193591.0}, {"date": "2016-08-16", "close": 126.5587, "volume": 249001.0}, {"date": "2016-08-17", "close": 127.5573, "volume": 166290.0}, {"date": "2016-08-18", "close": 127.795, "volume": 99049.0}, {"date": "2016-08-19", "close": 125.1253, "volume": 377961.0}, {"date": "2016-08-22", "close": 123.7394, "volume": 318285.0}, {"date": "2016-08-23", "close": 123.2979, "volume": 167534.0}, {"date": "2016-08-24", "close": 122.1906, "volume": 121303.0}, {"date": "2016-08-25", "close": 122.3672, "volume": 118394.0}, {"date": "2016-08-26", "close": 122.0615, "volume": 80486.0}, {"date": "2016-08-29", "close": 122.6389, "volume": 60584.0}, {"date": "2016-08-30", "close": 123.8889, "volume": 161053.0}, {"date": "2016-08-31", "close": 122.7205, "volume": 88944.0}, {"date": "2016-09-01", "close": 122.6118, "volume": 129284.0}, {"date": "2016-09-02", "close": 122.8835, "volume": 114831.0}, {"date": "2016-09-06", "close": 121.4977, "volume": 112867.0}, {"date": "2016-09-07", "close": 123.23, "volume": 182362.0}, {"date": "2016-09-08", "close": 120.927, "volume": 89973.0}, {"date": "2016-09-09", "close": 118.923, "volume": 78493.0}, {"date": "2016-09-12", "close": 117.6459, "volume": 99667.0}, {"date": "2016-09-13", "close": 117.741, "volume": 140547.0}, {"date": "2016-09-14", "close": 119.2695, "volume": 176484.0}, {"date": "2016-09-15", "close": 118.1418, "volume": 130879.0}, {"date": "2016-09-16", "close": 116.4027, "volume": 383153.0}, {"date": "2016-09-19", "close": 117.2655, "volume": 178005.0}, {"date": "2016-09-20", "close": 116.7356, "volume": 76190.0}, {"date": "2016-09-21", "close": 118.1418, "volume": 71572.0}, {"date": "2016-09-22", "close": 117.4557, "volume": 126084.0}, {"date": "2016-09-23", "close": 116.559, "volume": 51373.0}, {"date": "2016-09-26", "close": 115.9068, "volume": 48800.0}, {"date": "2016-09-27", "close": 115.4856, "volume": 49564.0}, {"date": "2016-09-28", "close": 114.453, "volume": 98821.0}, {"date": "2016-09-29", "close": 113.5224, "volume": 120822.0}, {"date": "2016-09-30", "close": 115.0848, "volume": 168005.0}, {"date": "2016-10-03", "close": 117.116, "volume": 110246.0}, {"date": "2016-10-04", "close": 115.6215, "volume": 142751.0}, {"date": "2016-10-05", "close": 114.6025, "volume": 103628.0}, {"date": "2016-10-06", "close": 114.0183, "volume": 59854.0}, {"date": "2016-10-07", "close": 114.0998, "volume": 71775.0}, {"date": "2016-10-10", "close": 114.6772, "volume": 71423.0}, {"date": "2016-10-11", "close": 114.5006, "volume": 98080.0}, {"date": "2016-10-12", "close": 114.2153, "volume": 63604.0}, {"date": "2016-10-13", "close": 113.0061, "volume": 53386.0}, {"date": "2016-10-14", "close": 112.1094, "volume": 142553.0}, {"date": "2016-10-17", "close": 109.657, "volume": 444691.0}, {"date": "2016-10-18", "close": 111.8444, "volume": 99522.0}, {"date": "2016-10-19", "close": 113.0468, "volume": 159640.0}, {"date": "2016-10-20", "close": 111.4504, "volume": 243804.0}, {"date": "2016-10-21", "close": 114.2696, "volume": 262979.0}, {"date": "2016-10-24", "close": 112.8159, "volume": 185426.0}, {"date": "2016-10-25", "close": 111.0224, "volume": 93113.0}, {"date": "2016-10-26", "close": 110.7167, "volume": 213520.0}, {"date": "2016-10-27", "close": 111.0972, "volume": 168058.0}, {"date": "2016-10-28", "close": 111.4436, "volume": 71038.0}, {"date": "2016-10-31", "close": 112.4219, "volume": 113936.0}, {"date": "2016-11-01", "close": 111.4572, "volume": 115731.0}, {"date": "2016-11-02", "close": 110.3431, "volume": 87864.0}, {"date": "2016-11-03", "close": 109.6842, "volume": 174494.0}, {"date": "2016-11-04", "close": 110.1461, "volume": 337681.0}, {"date": "2016-11-07", "close": 112.1637, "volume": 204007.0}, {"date": "2016-11-08", "close": 113.7941, "volume": 139416.0}, {"date": "2016-11-09", "close": 114.1202, "volume": 179401.0}, {"date": "2016-11-10", "close": 115.3158, "volume": 244664.0}, {"date": "2016-11-11", "close": 116.559, "volume": 151806.0}, {"date": "2016-11-14", "close": 116.6541, "volume": 156200.0}, {"date": "2016-11-15", "close": 116.953, "volume": 245407.0}, {"date": "2016-11-16", "close": 117.2655, "volume": 67958.0}, {"date": "2016-11-17", "close": 119.3918, "volume": 236480.0}, {"date": "2016-11-18", "close": 117.6187, "volume": 208045.0}, {"date": "2016-11-21", "close": 117.8633, "volume": 138807.0}, {"date": "2016-11-22", "close": 117.4693, "volume": 110869.0}, {"date": "2016-11-23", "close": 117.0956, "volume": 56472.0}, {"date": "2016-11-25", "close": 117.7274, "volume": 20757.0}, {"date": "2016-11-28", "close": 117.7206, "volume": 64278.0}, {"date": "2016-11-29", "close": 117.7682, "volume": 48575.0}, {"date": "2016-11-30", "close": 117.9584, "volume": 104551.0}, {"date": "2016-12-01", "close": 118.5766, "volume": 164143.0}, {"date": "2016-12-02", "close": 116.3076, "volume": 69021.0}, {"date": "2016-12-05", "close": 117.7953, "volume": 95577.0}, {"date": "2016-12-06", "close": 118.6445, "volume": 53097.0}, {"date": "2016-12-07", "close": 121.0493, "volume": 146068.0}, {"date": "2016-12-08", "close": 119.9148, "volume": 115458.0}, {"date": "2016-12-09", "close": 119.0181, "volume": 115403.0}, {"date": "2016-12-12", "close": 116.9462, "volume": 88779.0}, {"date": "2016-12-13", "close": 117.7478, "volume": 86793.0}, {"date": "2016-12-14", "close": 118.135, "volume": 95272.0}, {"date": "2016-12-15", "close": 117.5712, "volume": 56758.0}, {"date": "2016-12-16", "close": 117.5847, "volume": 106959.0}, {"date": "2016-12-19", "close": 117.7206, "volume": 45306.0}, {"date": "2016-12-20", "close": 118.7804, "volume": 45975.0}, {"date": "2016-12-21", "close": 119.3442, "volume": 53577.0}, {"date": "2016-12-22", "close": 118.101, "volume": 54929.0}, {"date": "2016-12-23", "close": 118.923, "volume": 37817.0}, {"date": "2016-12-27", "close": 119.2966, "volume": 30188.0}, {"date": "2016-12-28", "close": 119.385, "volume": 57894.0}, {"date": "2016-12-29", "close": 118.1146, "volume": 56526.0}, {"date": "2016-12-30", "close": 116.5114, "volume": 63098.0}, {"date": "2017-01-03", "close": 118.6445, "volume": 59946.0}, {"date": "2017-01-04", "close": 119.6635, "volume": 103032.0}, {"date": "2017-01-05", "close": 118.9162, "volume": 76061.0}, {"date": "2017-01-06", "close": 118.6445, "volume": 56830.0}, {"date": "2017-01-09", "close": 118.5494, "volume": 147000.0}, {"date": "2017-01-10", "close": 118.2029, "volume": 59361.0}, {"date": "2017-01-11", "close": 118.7192, "volume": 32510.0}, {"date": "2017-01-12", "close": 117.7546, "volume": 30026.0}, {"date": "2017-01-13", "close": 117.741, "volume": 53918.0}, {"date": "2017-01-17", "close": 117.4013, "volume": 63254.0}, {"date": "2017-01-18", "close": 114.881, "volume": 152954.0}, {"date": "2017-01-19", "close": 114.29, "volume": 124035.0}, {"date": "2017-01-20", "close": 115.2682, "volume": 57590.0}, {"date": "2017-01-23", "close": 113.7941, "volume": 52252.0}, {"date": "2017-01-24", "close": 116.4978, "volume": 91068.0}, {"date": "2017-01-25", "close": 116.0902, "volume": 39698.0}, {"date": "2017-01-26", "close": 116.8443, "volume": 28414.0}, {"date": "2017-01-27", "close": 117.3742, "volume": 92158.0}, {"date": "2017-01-30", "close": 119.8877, "volume": 219676.0}, {"date": "2017-01-31", "close": 119.3374, "volume": 89783.0}, {"date": "2017-02-01", "close": 118.726, "volume": 101534.0}, {"date": "2017-02-02", "close": 118.923, "volume": 89200.0}, {"date": "2017-02-03", "close": 119.1336, "volume": 123738.0}, {"date": "2017-02-06", "close": 120.3292, "volume": 228875.0}, {"date": "2017-02-07", "close": 118.6445, "volume": 134050.0}, {"date": "2017-02-08", "close": 117.9652, "volume": 96325.0}, {"date": "2017-02-09", "close": 116.9394, "volume": 136703.0}, {"date": "2017-02-10", "close": 116.8375, "volume": 346500.0}, {"date": "2017-02-13", "close": 117.8565, "volume": 478602.0}, {"date": "2017-02-14", "close": 118.0263, "volume": 349763.0}, {"date": "2017-02-15", "close": 118.4067, "volume": 202439.0}, {"date": "2017-02-16", "close": 121.8102, "volume": 733287.0}, {"date": "2017-02-17", "close": 119.0861, "volume": 220670.0}, {"date": "2017-02-21", "close": 120.0643, "volume": 155462.0}, {"date": "2017-02-22", "close": 121.7898, "volume": 129764.0}, {"date": "2017-02-23", "close": 121.8509, "volume": 105014.0}, {"date": "2017-02-24", "close": 121.5928, "volume": 93680.0}, {"date": "2017-02-27", "close": 119.779, "volume": 148693.0}, {"date": "2017-02-28", "close": 121.8441, "volume": 453333.0}, {"date": "2017-03-01", "close": 124.643, "volume": 422866.0}, {"date": "2017-03-02", "close": 126.7896, "volume": 472684.0}, {"date": "2017-03-03", "close": 128.8276, "volume": 382048.0}, {"date": "2017-03-06", "close": 129.473, "volume": 222573.0}, {"date": "2017-03-07", "close": 129.1469, "volume": 139942.0}, {"date": "2017-03-08", "close": 131.8574, "volume": 206880.0}, {"date": "2017-03-09", "close": 134.3573, "volume": 355901.0}, {"date": "2017-03-10", "close": 137.3735, "volume": 617299.0}, {"date": "2017-03-13", "close": 137.5638, "volume": 445391.0}, {"date": "2017-03-14", "close": 136.1643, "volume": 278174.0}, {"date": "2017-03-15", "close": 135.8858, "volume": 295495.0}, {"date": "2017-03-16", "close": 135.6073, "volume": 137623.0}, {"date": "2017-03-17", "close": 134.9959, "volume": 166674.0}, {"date": "2017-03-20", "close": 134.8397, "volume": 169298.0}, {"date": "2017-03-21", "close": 132.7609, "volume": 213009.0}, {"date": "2017-03-22", "close": 132.7202, "volume": 148985.0}, {"date": "2017-03-23", "close": 133.2636, "volume": 165983.0}, {"date": "2017-03-24", "close": 133.4742, "volume": 89047.0}, {"date": "2017-03-27", "close": 134.5068, "volume": 171175.0}, {"date": "2017-03-28", "close": 135.3084, "volume": 243403.0}, {"date": "2017-03-29", "close": 136.6263, "volume": 194113.0}, {"date": "2017-03-30", "close": 135.4918, "volume": 147909.0}, {"date": "2017-03-31", "close": 135.6684, "volume": 264173.0}, {"date": "2017-04-03", "close": 133.7867, "volume": 220470.0}, {"date": "2017-04-04", "close": 135.2812, "volume": 500301.0}, {"date": "2017-04-05", "close": 133.481, "volume": 315587.0}, {"date": "2017-04-06", "close": 139.0107, "volume": 476809.0}, {"date": "2017-04-07", "close": 138.9768, "volume": 248717.0}, {"date": "2017-04-10", "close": 137.2513, "volume": 262857.0}, {"date": "2017-04-11", "close": 135.8994, "volume": 185646.0}, {"date": "2017-04-12", "close": 135.3288, "volume": 103388.0}, {"date": "2017-04-13", "close": 133.8818, "volume": 145743.0}, {"date": "2017-04-17", "close": 135.8451, "volume": 141505.0}, {"date": "2017-04-18", "close": 135.0231, "volume": 194334.0}, {"date": "2017-04-19", "close": 135.1182, "volume": 86356.0}, {"date": "2017-04-20", "close": 136.5108, "volume": 128860.0}, {"date": "2017-04-21", "close": 135.5801, "volume": 93409.0}, {"date": "2017-04-24", "close": 134.5815, "volume": 238240.0}, {"date": "2017-04-25", "close": 135.4511, "volume": 94065.0}, {"date": "2017-04-26", "close": 135.7907, "volume": 102807.0}, {"date": "2017-04-27", "close": 136.6331, "volume": 69070.0}, {"date": "2017-04-28", "close": 137.0678, "volume": 67811.0}, {"date": "2017-05-01", "close": 137.4483, "volume": 64384.0}, {"date": "2017-05-02", "close": 138.0936, "volume": 132644.0}, {"date": "2017-05-03", "close": 135.3559, "volume": 162310.0}, {"date": "2017-05-04", "close": 133.5693, "volume": 205881.0}, {"date": "2017-05-05", "close": 137.2377, "volume": 164682.0}, {"date": "2017-05-08", "close": 136.2594, "volume": 155664.0}, {"date": "2017-05-09", "close": 137.2852, "volume": 136206.0}, {"date": "2017-05-10", "close": 136.8844, "volume": 200420.0}, {"date": "2017-05-11", "close": 137.5638, "volume": 103303.0}, {"date": "2017-05-12", "close": 136.2594, "volume": 80665.0}, {"date": "2017-05-15", "close": 135.6616, "volume": 90259.0}, {"date": "2017-05-16", "close": 135.1793, "volume": 80823.0}, {"date": "2017-05-17", "close": 133.1617, "volume": 89534.0}, {"date": "2017-05-18", "close": 133.7256, "volume": 124626.0}, {"date": "2017-05-19", "close": 133.8003, "volume": 90717.0}, {"date": "2017-05-22", "close": 134.2554, "volume": 113470.0}, {"date": "2017-05-23", "close": 133.4946, "volume": 116887.0}, {"date": "2017-05-24", "close": 132.5775, "volume": 131215.0}, {"date": "2017-05-25", "close": 132.1563, "volume": 82416.0}, {"date": "2017-05-26", "close": 132.924, "volume": 64606.0}, {"date": "2017-05-30", "close": 132.7337, "volume": 70213.0}, {"date": "2017-05-31", "close": 132.7473, "volume": 103990.0}, {"date": "2017-06-01", "close": 133.7256, "volume": 106796.0}, {"date": "2017-06-02", "close": 135.6141, "volume": 103711.0}, {"date": "2017-06-05", "close": 133.8818, "volume": 88433.0}, {"date": "2017-06-06", "close": 132.1088, "volume": 88646.0}, {"date": "2017-06-07", "close": 131.9865, "volume": 85266.0}, {"date": "2017-06-08", "close": 131.9865, "volume": 107612.0}, {"date": "2017-06-09", "close": 132.2786, "volume": 166561.0}, {"date": "2017-06-12", "close": 132.6794, "volume": 150049.0}, {"date": "2017-06-13", "close": 131.6876, "volume": 101959.0}, {"date": "2017-06-14", "close": 132.8085, "volume": 154248.0}, {"date": "2017-06-15", "close": 132.7677, "volume": 97762.0}, {"date": "2017-06-16", "close": 132.6318, "volume": 241299.0}, {"date": "2017-06-19", "close": 134.3234, "volume": 164708.0}, {"date": "2017-06-20", "close": 132.7881, "volume": 116739.0}, {"date": "2017-06-21", "close": 134.2962, "volume": 137366.0}, {"date": "2017-06-22", "close": 134.2351, "volume": 81728.0}, {"date": "2017-06-23", "close": 135.3492, "volume": 147079.0}, {"date": "2017-06-26", "close": 135.716, "volume": 86005.0}, {"date": "2017-06-27", "close": 134.0313, "volume": 57045.0}, {"date": "2017-06-28", "close": 136.2051, "volume": 144598.0}, {"date": "2017-06-29", "close": 134.3913, "volume": 82884.0}, {"date": "2017-06-30", "close": 133.7595, "volume": 75872.0}, {"date": "2017-07-03", "close": 133.6305, "volume": 25763.0}, {"date": "2017-07-05", "close": 133.2908, "volume": 58006.0}, {"date": "2017-07-06", "close": 130.9947, "volume": 107516.0}, {"date": "2017-07-07", "close": 132.3194, "volume": 63522.0}, {"date": "2017-07-10", "close": 131.1781, "volume": 124892.0}, {"date": "2017-07-11", "close": 129.8874, "volume": 132482.0}, {"date": "2017-07-12", "close": 131.8914, "volume": 97347.0}, {"date": "2017-07-13", "close": 132.4416, "volume": 115788.0}, {"date": "2017-07-14", "close": 133.4606, "volume": 199308.0}, {"date": "2017-07-17", "close": 134.6766, "volume": 123831.0}, {"date": "2017-07-18", "close": 135.6888, "volume": 199385.0}, {"date": "2017-07-19", "close": 140.0433, "volume": 403188.0}, {"date": "2017-07-20", "close": 143.0663, "volume": 273959.0}, {"date": "2017-07-21", "close": 143.0935, "volume": 283983.0}, {"date": "2017-07-24", "close": 145.4779, "volume": 145712.0}, {"date": "2017-07-25", "close": 146.2524, "volume": 219855.0}, {"date": "2017-07-26", "close": 147.6042, "volume": 174778.0}, {"date": "2017-07-27", "close": 148.5009, "volume": 179435.0}, {"date": "2017-07-28", "close": 149.3297, "volume": 130504.0}, {"date": "2017-07-31", "close": 149.2618, "volume": 213426.0}, {"date": "2017-08-01", "close": 149.0716, "volume": 124671.0}, {"date": "2017-08-02", "close": 147.7197, "volume": 146874.0}, {"date": "2017-08-03", "close": 147.3257, "volume": 98547.0}, {"date": "2017-08-04", "close": 147.183, "volume": 93235.0}, {"date": "2017-08-07", "close": 147.3732, "volume": 190616.0}, {"date": "2017-08-08", "close": 146.2456, "volume": 88968.0}, {"date": "2017-08-09", "close": 146.7075, "volume": 109635.0}, {"date": "2017-08-10", "close": 146.0825, "volume": 157640.0}, {"date": "2017-08-11", "close": 146.5037, "volume": 107385.0}, {"date": "2017-08-14", "close": 147.0336, "volume": 73281.0}, {"date": "2017-08-15", "close": 146.7958, "volume": 79018.0}, {"date": "2017-08-16", "close": 147.6993, "volume": 179315.0}, {"date": "2017-08-17", "close": 141.402, "volume": 316722.0}, {"date": "2017-08-18", "close": 142.4481, "volume": 195938.0}, {"date": "2017-08-21", "close": 144.3299, "volume": 95389.0}, {"date": "2017-08-22", "close": 145.213, "volume": 137234.0}, {"date": "2017-08-23", "close": 143.7117, "volume": 121788.0}, {"date": "2017-08-24", "close": 145.7293, "volume": 104943.0}, {"date": "2017-08-25", "close": 146.6124, "volume": 132633.0}, {"date": "2017-08-28", "close": 144.8054, "volume": 125809.0}, {"date": "2017-08-29", "close": 142.9033, "volume": 113496.0}, {"date": "2017-08-30", "close": 143.3924, "volume": 162222.0}, {"date": "2017-08-31", "close": 144.3638, "volume": 437899.0}, {"date": "2017-09-01", "close": 142.2783, "volume": 235400.0}, {"date": "2017-09-05", "close": 152.0266, "volume": 464311.0}, {"date": "2017-09-06", "close": 153.3921, "volume": 241364.0}, {"date": "2017-09-07", "close": 149.7849, "volume": 256993.0}, {"date": "2017-09-08", "close": 149.4588, "volume": 189381.0}, {"date": "2017-09-11", "close": 152.2848, "volume": 161169.0}, {"date": "2017-09-12", "close": 152.5361, "volume": 93861.0}, {"date": "2017-09-13", "close": 150.8718, "volume": 134041.0}, {"date": "2017-09-14", "close": 148.5213, "volume": 178481.0}, {"date": "2017-09-15", "close": 149.1735, "volume": 198050.0}, {"date": "2017-09-18", "close": 147.2849, "volume": 148751.0}, {"date": "2017-09-19", "close": 145.7225, "volume": 192301.0}, {"date": "2017-09-20", "close": 145.8108, "volume": 156579.0}, {"date": "2017-09-21", "close": 145.0228, "volume": 144165.0}, {"date": "2017-09-22", "close": 145.1043, "volume": 106143.0}, {"date": "2017-09-25", "close": 142.6315, "volume": 146173.0}, {"date": "2017-09-26", "close": 142.4006, "volume": 142506.0}, {"date": "2017-09-27", "close": 146.8502, "volume": 141929.0}, {"date": "2017-09-28", "close": 146.3882, "volume": 108847.0}, {"date": "2017-09-29", "close": 145.444, "volume": 143969.0}, {"date": "2017-10-02", "close": 145.7632, "volume": 151722.0}, {"date": "2017-10-03", "close": 144.8394, "volume": 123992.0}, {"date": "2017-10-04", "close": 145.8787, "volume": 98293.0}, {"date": "2017-10-05", "close": 145.5459, "volume": 188949.0}, {"date": "2017-10-06", "close": 143.8339, "volume": 94795.0}, {"date": "2017-10-09", "close": 142.3734, "volume": 97847.0}, {"date": "2017-10-10", "close": 142.1017, "volume": 165117.0}, {"date": "2017-10-11", "close": 143.2226, "volume": 204101.0}, {"date": "2017-10-12", "close": 146.1097, "volume": 173113.0}, {"date": "2017-10-13", "close": 145.5459, "volume": 176090.0}, {"date": "2017-10-16", "close": 147.9235, "volume": 242774.0}, {"date": "2017-10-17", "close": 145.3828, "volume": 141436.0}, {"date": "2017-10-18", "close": 142.6451, "volume": 220670.0}, {"date": "2017-10-19", "close": 146.001, "volume": 203505.0}, {"date": "2017-10-20", "close": 149.0308, "volume": 178280.0}, {"date": "2017-10-23", "close": 149.187, "volume": 200609.0}, {"date": "2017-10-24", "close": 147.5363, "volume": 130517.0}, {"date": "2017-10-25", "close": 145.5119, "volume": 122257.0}, {"date": "2017-10-26", "close": 146.8977, "volume": 107594.0}, {"date": "2017-10-27", "close": 152.2712, "volume": 390919.0}, {"date": "2017-10-30", "close": 149.6354, "volume": 171315.0}, {"date": "2017-10-31", "close": 151.2794, "volume": 142154.0}, {"date": "2017-11-01", "close": 153.3581, "volume": 689195.0}, {"date": "2017-11-02", "close": 150.1313, "volume": 305899.0}, {"date": "2017-11-03", "close": 155.498, "volume": 625382.0}, {"date": "2017-11-06", "close": 154.4179, "volume": 264412.0}, {"date": "2017-11-07", "close": 152.9641, "volume": 192588.0}, {"date": "2017-11-08", "close": 155.6067, "volume": 125311.0}, {"date": "2017-11-09", "close": 156.0347, "volume": 104772.0}, {"date": "2017-11-10", "close": 155.9939, "volume": 96006.0}, {"date": "2017-11-13", "close": 152.8486, "volume": 369272.0}, {"date": "2017-11-14", "close": 151.293, "volume": 198827.0}, {"date": "2017-11-15", "close": 150.2536, "volume": 218714.0}, {"date": "2017-11-16", "close": 148.8202, "volume": 267568.0}, {"date": "2017-11-17", "close": 148.4058, "volume": 194090.0}, {"date": "2017-11-20", "close": 146.0553, "volume": 300466.0}, {"date": "2017-11-21", "close": 145.9874, "volume": 294701.0}, {"date": "2017-11-22", "close": 145.4779, "volume": 271190.0}, {"date": "2017-11-24", "close": 146.0418, "volume": 115326.0}, {"date": "2017-11-27", "close": 145.5866, "volume": 197680.0}, {"date": "2017-11-28", "close": 145.3285, "volume": 547414.0}, {"date": "2017-11-29", "close": 146.4426, "volume": 467471.0}, {"date": "2017-11-30", "close": 147.1762, "volume": 264807.0}, {"date": "2017-12-01", "close": 147.4616, "volume": 152133.0}, {"date": "2017-12-04", "close": 148.433, "volume": 199977.0}, {"date": "2017-12-05", "close": 144.1872, "volume": 412541.0}, {"date": "2017-12-06", "close": 143.7388, "volume": 258521.0}, {"date": "2017-12-07", "close": 144.8597, "volume": 269888.0}, {"date": "2017-12-08", "close": 145.4372, "volume": 523151.0}, {"date": "2017-12-11", "close": 144.8326, "volume": 117849.0}, {"date": "2017-12-12", "close": 144.3231, "volume": 95634.0}, {"date": "2017-12-13", "close": 143.2226, "volume": 117410.0}, {"date": "2017-12-14", "close": 142.5704, "volume": 169552.0}, {"date": "2017-12-15", "close": 142.747, "volume": 172717.0}, {"date": "2017-12-18", "close": 144.9548, "volume": 124655.0}, {"date": "2017-12-19", "close": 145.3964, "volume": 164121.0}, {"date": "2017-12-20", "close": 144.1736, "volume": 126682.0}, {"date": "2017-12-21", "close": 145.3556, "volume": 109628.0}, {"date": "2017-12-22", "close": 143.6845, "volume": 67219.0}, {"date": "2017-12-26", "close": 143.8883, "volume": 53539.0}, {"date": "2017-12-27", "close": 144.5065, "volume": 76445.0}, {"date": "2017-12-28", "close": 144.7171, "volume": 85108.0}, {"date": "2017-12-29", "close": 143.2361, "volume": 60661.0}, {"date": "2018-01-02", "close": 142.2715, "volume": 179268.0}, {"date": "2018-01-03", "close": 143.5418, "volume": 115360.0}, {"date": "2018-01-04", "close": 143.3924, "volume": 106798.0}, {"date": "2018-01-05", "close": 144.6084, "volume": 154785.0}, {"date": "2018-01-08", "close": 142.8829, "volume": 209571.0}, {"date": "2018-01-09", "close": 142.9372, "volume": 159487.0}, {"date": "2018-01-10", "close": 141.2321, "volume": 106718.0}, {"date": "2018-01-11", "close": 143.7728, "volume": 85862.0}, {"date": "2018-01-12", "close": 144.6899, "volume": 83396.0}, {"date": "2018-01-16", "close": 143.7185, "volume": 138155.0}, {"date": "2018-01-17", "close": 143.5622, "volume": 140815.0}, {"date": "2018-01-18", "close": 142.9576, "volume": 86996.0}, {"date": "2018-01-19", "close": 144.0174, "volume": 103183.0}, {"date": "2018-01-22", "close": 143.5418, "volume": 261557.0}, {"date": "2018-01-23", "close": 143.3652, "volume": 168313.0}, {"date": "2018-01-24", "close": 145.4236, "volume": 166080.0}, {"date": "2018-01-25", "close": 144.0717, "volume": 177783.0}, {"date": "2018-01-26", "close": 145.376, "volume": 222442.0}, {"date": "2018-01-29", "close": 145.7904, "volume": 264012.0}, {"date": "2018-01-30", "close": 145.5323, "volume": 119525.0}, {"date": "2018-01-31", "close": 146.626, "volume": 134574.0}, {"date": "2018-02-01", "close": 147.9235, "volume": 346012.0}, {"date": "2018-02-02", "close": 149.9207, "volume": 395581.0}, {"date": "2018-02-05", "close": 150.0906, "volume": 302867.0}, {"date": "2018-02-06", "close": 148.4262, "volume": 241785.0}, {"date": "2018-02-07", "close": 147.4344, "volume": 189972.0}, {"date": "2018-02-08", "close": 143.1818, "volume": 274905.0}, {"date": "2018-02-09", "close": 142.1424, "volume": 346588.0}, {"date": "2018-02-12", "close": 141.8028, "volume": 275992.0}, {"date": "2018-02-13", "close": 142.6791, "volume": 382485.0}, {"date": "2018-02-14", "close": 149.4248, "volume": 421709.0}, {"date": "2018-02-15", "close": 153.6298, "volume": 229665.0}, {"date": "2018-02-16", "close": 154.1937, "volume": 194815.0}, {"date": "2018-02-20", "close": 156.2317, "volume": 213676.0}, {"date": "2018-02-21", "close": 157.699, "volume": 332364.0}, {"date": "2018-02-22", "close": 155.9464, "volume": 249927.0}, {"date": "2018-02-23", "close": 157.5835, "volume": 230654.0}, {"date": "2018-02-26", "close": 167.6444, "volume": 541325.0}, {"date": "2018-02-27", "close": 164.9135, "volume": 290517.0}, {"date": "2018-02-28", "close": 165.8917, "volume": 443582.0}, {"date": "2018-03-01", "close": 163.0385, "volume": 200454.0}, {"date": "2018-03-02", "close": 162.5834, "volume": 237952.0}, {"date": "2018-03-05", "close": 165.0222, "volume": 211228.0}, {"date": "2018-03-06", "close": 164.7776, "volume": 217533.0}, {"date": "2018-03-07", "close": 164.7776, "volume": 188376.0}, {"date": "2018-03-08", "close": 166.0004, "volume": 149965.0}, {"date": "2018-03-09", "close": 166.177, "volume": 93411.0}, {"date": "2018-03-12", "close": 169.6823, "volume": 298683.0}, {"date": "2018-03-13", "close": 167.6919, "volume": 170996.0}, {"date": "2018-03-14", "close": 168.3441, "volume": 152872.0}, {"date": "2018-03-15", "close": 168.0316, "volume": 81343.0}, {"date": "2018-03-16", "close": 165.6675, "volume": 166306.0}, {"date": "2018-03-19", "close": 161.9244, "volume": 196927.0}, {"date": "2018-03-20", "close": 164.3564, "volume": 157337.0}, {"date": "2018-03-21", "close": 165.7966, "volume": 177793.0}, {"date": "2018-03-22", "close": 166.0276, "volume": 208086.0}, {"date": "2018-03-23", "close": 164.1662, "volume": 183895.0}, {"date": "2018-03-26", "close": 166.6458, "volume": 116987.0}, {"date": "2018-03-27", "close": 165.4841, "volume": 123120.0}, {"date": "2018-03-28", "close": 164.7504, "volume": 182927.0}, {"date": "2018-03-29", "close": 166.9786, "volume": 177032.0}, {"date": "2018-04-02", "close": 164.9542, "volume": 288191.0}, {"date": "2018-04-03", "close": 164.2341, "volume": 234114.0}, {"date": "2018-04-04", "close": 164.6214, "volume": 175873.0}, {"date": "2018-04-05", "close": 166.2857, "volume": 109299.0}, {"date": "2018-04-06", "close": 166.5167, "volume": 161481.0}, {"date": "2018-04-09", "close": 166.9243, "volume": 196573.0}, {"date": "2018-04-10", "close": 166.9175, "volume": 183292.0}, {"date": "2018-04-11", "close": 165.9257, "volume": 89309.0}, {"date": "2018-04-12", "close": 163.4937, "volume": 175511.0}, {"date": "2018-04-13", "close": 164.0439, "volume": 175686.0}, {"date": "2018-04-16", "close": 164.8863, "volume": 164684.0}, {"date": "2018-04-17", "close": 164.8387, "volume": 140166.0}, {"date": "2018-04-18", "close": 165.8781, "volume": 187608.0}, {"date": "2018-04-19", "close": 165.4637, "volume": 140937.0}, {"date": "2018-04-20", "close": 166.1974, "volume": 208797.0}, {"date": "2018-04-23", "close": 164.6621, "volume": 112821.0}, {"date": "2018-04-24", "close": 164.0711, "volume": 128024.0}, {"date": "2018-04-25", "close": 163.7111, "volume": 253352.0}, {"date": "2018-04-26", "close": 164.7368, "volume": 113095.0}, {"date": "2018-04-27", "close": 166.5235, "volume": 231815.0}, {"date": "2018-04-30", "close": 165.0901, "volume": 255364.0}, {"date": "2018-05-01", "close": 162.2981, "volume": 300644.0}, {"date": "2018-05-02", "close": 161.6527, "volume": 211168.0}, {"date": "2018-05-03", "close": 167.6512, "volume": 413439.0}, {"date": "2018-05-04", "close": 170.5519, "volume": 280893.0}, {"date": "2018-05-07", "close": 170.219, "volume": 162586.0}, {"date": "2018-05-08", "close": 169.4106, "volume": 186900.0}, {"date": "2018-05-09", "close": 170.7217, "volume": 291693.0}, {"date": "2018-05-10", "close": 171.7883, "volume": 137644.0}, {"date": "2018-05-11", "close": 172.685, "volume": 89536.0}, {"date": "2018-05-14", "close": 177.2365, "volume": 556642.0}, {"date": "2018-05-15", "close": 181.0747, "volume": 259235.0}, {"date": "2018-05-16", "close": 181.5298, "volume": 203786.0}, {"date": "2018-05-17", "close": 181.0815, "volume": 131185.0}, {"date": "2018-05-18", "close": 181.2649, "volume": 182087.0}, {"date": "2018-05-21", "close": 180.2051, "volume": 171003.0}, {"date": "2018-05-22", "close": 179.0299, "volume": 110791.0}, {"date": "2018-05-23", "close": 179.3424, "volume": 120036.0}, {"date": "2018-05-24", "close": 180.3478, "volume": 92825.0}, {"date": "2018-05-25", "close": 180.4089, "volume": 90453.0}, {"date": "2018-05-29", "close": 178.8193, "volume": 225064.0}, {"date": "2018-05-30", "close": 179.7975, "volume": 277311.0}, {"date": "2018-05-31", "close": 178.0109, "volume": 155711.0}, {"date": "2018-06-01", "close": 179.125, "volume": 184489.0}, {"date": "2018-06-04", "close": 179.125, "volume": 152715.0}, {"date": "2018-06-05", "close": 180.341, "volume": 144362.0}, {"date": "2018-06-06", "close": 182.3382, "volume": 183527.0}, {"date": "2018-06-07", "close": 184.4713, "volume": 216785.0}, {"date": "2018-06-08", "close": 186.3666, "volume": 234565.0}, {"date": "2018-06-11", "close": 187.1614, "volume": 291061.0}, {"date": "2018-06-12", "close": 187.6913, "volume": 210739.0}, {"date": "2018-06-13", "close": 185.9319, "volume": 210783.0}, {"date": "2018-06-14", "close": 186.5093, "volume": 128561.0}, {"date": "2018-06-15", "close": 186.747, "volume": 165057.0}, {"date": "2018-06-18", "close": 190.2116, "volume": 191138.0}, {"date": "2018-06-19", "close": 187.5011, "volume": 112907.0}, {"date": "2018-06-20", "close": 191.8284, "volume": 248605.0}, {"date": "2018-06-21", "close": 189.3013, "volume": 206359.0}, {"date": "2018-06-22", "close": 189.2877, "volume": 125167.0}, {"date": "2018-06-25", "close": 185.796, "volume": 142057.0}, {"date": "2018-06-26", "close": 184.546, "volume": 135281.0}, {"date": "2018-06-27", "close": 180.8573, "volume": 182104.0}, {"date": "2018-06-28", "close": 206.0331, "volume": 1235926.0}, {"date": "2018-06-29", "close": 210.7205, "volume": 659716.0}, {"date": "2018-07-02", "close": 218.3154, "volume": 492435.0}, {"date": "2018-07-03", "close": 214.8916, "volume": 211960.0}, {"date": "2018-07-05", "close": 216.7393, "volume": 207726.0}, {"date": "2018-07-06", "close": 222.3438, "volume": 303303.0}, {"date": "2018-07-09", "close": 218.7569, "volume": 434330.0}, {"date": "2018-07-10", "close": 217.5138, "volume": 504935.0}, {"date": "2018-07-11", "close": 217.2692, "volume": 252651.0}, {"date": "2018-07-12", "close": 218.1795, "volume": 170973.0}, {"date": "2018-07-13", "close": 221.6781, "volume": 120903.0}, {"date": "2018-07-16", "close": 220.9444, "volume": 158869.0}, {"date": "2018-07-17", "close": 220.5096, "volume": 192049.0}, {"date": "2018-07-18", "close": 219.4227, "volume": 200108.0}, {"date": "2018-07-19", "close": 219.4091, "volume": 181271.0}, {"date": "2018-07-20", "close": 219.9254, "volume": 149602.0}, {"date": "2018-07-23", "close": 218.4445, "volume": 118836.0}, {"date": "2018-07-24", "close": 212.7721, "volume": 258672.0}, {"date": "2018-07-25", "close": 213.7095, "volume": 187465.0}, {"date": "2018-07-26", "close": 214.2055, "volume": 104455.0}, {"date": "2018-07-27", "close": 211.0873, "volume": 83872.0}, {"date": "2018-07-30", "close": 210.3265, "volume": 162061.0}, {"date": "2018-07-31", "close": 212.0724, "volume": 102637.0}, {"date": "2018-08-01", "close": 210.2857, "volume": 164534.0}, {"date": "2018-08-02", "close": 212.609, "volume": 92874.0}, {"date": "2018-08-03", "close": 211.3659, "volume": 134605.0}, {"date": "2018-08-06", "close": 214.0832, "volume": 145011.0}, {"date": "2018-08-07", "close": 217.4934, "volume": 142904.0}, {"date": "2018-08-08", "close": 215.0206, "volume": 103566.0}, {"date": "2018-08-09", "close": 216.325, "volume": 81691.0}, {"date": "2018-08-10", "close": 217.0043, "volume": 72156.0}, {"date": "2018-08-13", "close": 210.2857, "volume": 346582.0}, {"date": "2018-08-14", "close": 212.5343, "volume": 194003.0}, {"date": "2018-08-15", "close": 210.4963, "volume": 217000.0}, {"date": "2018-08-16", "close": 205.9109, "volume": 687357.0}, {"date": "2018-08-17", "close": 202.555, "volume": 202899.0}, {"date": "2018-08-20", "close": 201.9096, "volume": 183525.0}, {"date": "2018-08-21", "close": 205.8361, "volume": 159259.0}, {"date": "2018-08-22", "close": 202.4055, "volume": 110028.0}, {"date": "2018-08-23", "close": 201.93, "volume": 103293.0}, {"date": "2018-08-24", "close": 201.4137, "volume": 198262.0}, {"date": "2018-08-27", "close": 199.6746, "volume": 129234.0}, {"date": "2018-08-28", "close": 203.3974, "volume": 246259.0}, {"date": "2018-08-29", "close": 205.8022, "volume": 199900.0}, {"date": "2018-08-30", "close": 206.1894, "volume": 149069.0}, {"date": "2018-08-31", "close": 205.1161, "volume": 186154.0}, {"date": "2018-09-04", "close": 208.9067, "volume": 342827.0}, {"date": "2018-09-05", "close": 205.2383, "volume": 472273.0}, {"date": "2018-09-06", "close": 204.2805, "volume": 151737.0}, {"date": "2018-09-07", "close": 209.5045, "volume": 366064.0}, {"date": "2018-09-10", "close": 213.1797, "volume": 246331.0}, {"date": "2018-09-11", "close": 210.8971, "volume": 182269.0}, {"date": "2018-09-12", "close": 211.6919, "volume": 119902.0}, {"date": "2018-09-13", "close": 212.3101, "volume": 109756.0}, {"date": "2018-09-14", "close": 209.98, "volume": 176072.0}, {"date": "2018-09-17", "close": 206.8076, "volume": 153478.0}, {"date": "2018-09-18", "close": 208.6486, "volume": 166462.0}, {"date": "2018-09-19", "close": 206.0128, "volume": 118222.0}, {"date": "2018-09-20", "close": 207.3782, "volume": 105907.0}, {"date": "2018-09-21", "close": 206.6242, "volume": 149811.0}, {"date": "2018-09-24", "close": 206.0739, "volume": 100709.0}, {"date": "2018-09-25", "close": 210.2857, "volume": 169812.0}, {"date": "2018-09-26", "close": 208.4448, "volume": 219719.0}, {"date": "2018-09-27", "close": 211.5425, "volume": 149087.0}, {"date": "2018-09-28", "close": 214.2055, "volume": 235073.0}, {"date": "2018-10-01", "close": 210.4216, "volume": 210415.0}, {"date": "2018-10-02", "close": 210.6797, "volume": 108982.0}, {"date": "2018-10-03", "close": 209.7423, "volume": 195538.0}, {"date": "2018-10-04", "close": 210.2314, "volume": 522227.0}, {"date": "2018-10-05", "close": 204.2193, "volume": 324524.0}, {"date": "2018-10-08", "close": 197.6163, "volume": 228229.0}, {"date": "2018-10-09", "close": 197.9899, "volume": 357813.0}, {"date": "2018-10-10", "close": 190.7347, "volume": 398239.0}, {"date": "2018-10-11", "close": 190.6939, "volume": 326547.0}, {"date": "2018-10-12", "close": 195.653, "volume": 221664.0}, {"date": "2018-10-15", "close": 197.9899, "volume": 124926.0}, {"date": "2018-10-16", "close": 203.0849, "volume": 143527.0}, {"date": "2018-10-17", "close": 198.4722, "volume": 207498.0}, {"date": "2018-10-18", "close": 194.2604, "volume": 247700.0}, {"date": "2018-10-19", "close": 195.2454, "volume": 333545.0}, {"date": "2018-10-22", "close": 194.5389, "volume": 158068.0}, {"date": "2018-10-23", "close": 191.3936, "volume": 196903.0}, {"date": "2018-10-24", "close": 184.9536, "volume": 312953.0}, {"date": "2018-10-25", "close": 187.7321, "volume": 312680.0}, {"date": "2018-10-26", "close": 184.0501, "volume": 384628.0}, {"date": "2018-10-29", "close": 184.1996, "volume": 518512.0}, {"date": "2018-10-30", "close": 187.3924, "volume": 302920.0}, {"date": "2018-10-31", "close": 187.9155, "volume": 436704.0}, {"date": "2018-11-01", "close": 184.2675, "volume": 641496.0}, {"date": "2018-11-02", "close": 178.0449, "volume": 868463.0}, {"date": "2018-11-05", "close": 186.1289, "volume": 413118.0}, {"date": "2018-11-06", "close": 186.5636, "volume": 439285.0}, {"date": "2018-11-07", "close": 188.4657, "volume": 331848.0}, {"date": "2018-11-08", "close": 185.1167, "volume": 156744.0}, {"date": "2018-11-09", "close": 184.1248, "volume": 255978.0}, {"date": "2018-11-12", "close": 179.8587, "volume": 253453.0}, {"date": "2018-11-13", "close": 178.4321, "volume": 240999.0}, {"date": "2018-11-14", "close": 171.5709, "volume": 554392.0}, {"date": "2018-11-15", "close": 174.1455, "volume": 240015.0}, {"date": "2018-11-16", "close": 174.9879, "volume": 223988.0}, {"date": "2018-11-19", "close": 170.45, "volume": 343402.0}, {"date": "2018-11-20", "close": 172.6918, "volume": 362994.0}, {"date": "2018-11-21", "close": 176.6251, "volume": 184836.0}, {"date": "2018-11-23", "close": 177.3927, "volume": 74396.0}, {"date": "2018-11-26", "close": 179.9674, "volume": 452242.0}, {"date": "2018-11-27", "close": 177.3248, "volume": 200799.0}, {"date": "2018-11-28", "close": 186.5636, "volume": 308291.0}, {"date": "2018-11-29", "close": 184.9197, "volume": 248474.0}, {"date": "2018-11-30", "close": 183.4319, "volume": 333160.0}, {"date": "2018-12-03", "close": 183.4931, "volume": 227524.0}, {"date": "2018-12-04", "close": 177.9837, "volume": 375153.0}, {"date": "2018-12-06", "close": 184.1113, "volume": 466523.0}, {"date": "2018-12-07", "close": 184.4237, "volume": 306924.0}, {"date": "2018-12-10", "close": 189.6546, "volume": 392433.0}, {"date": "2018-12-11", "close": 182.7322, "volume": 366763.0}, {"date": "2018-12-12", "close": 181.0747, "volume": 417946.0}, {"date": "2018-12-13", "close": 178.5, "volume": 380647.0}, {"date": "2018-12-14", "close": 177.6373, "volume": 450500.0}, {"date": "2018-12-17", "close": 180.0217, "volume": 728958.0}, {"date": "2018-12-18", "close": 176.0884, "volume": 279440.0}, {"date": "2018-12-19", "close": 174.8588, "volume": 211006.0}, {"date": "2018-12-20", "close": 171.6524, "volume": 225165.0}, {"date": "2018-12-21", "close": 167.8074, "volume": 235019.0}, {"date": "2018-12-24", "close": 164.764, "volume": 114845.0}, {"date": "2018-12-26", "close": 173.6021, "volume": 473527.0}, {"date": "2018-12-27", "close": 175.3751, "volume": 235915.0}, {"date": "2018-12-28", "close": 178.2215, "volume": 452418.0}, {"date": "2018-12-31", "close": 181.8559, "volume": 162782.0}, {"date": "2019-01-02", "close": 180.4361, "volume": 315935.0}, {"date": "2019-01-03", "close": 177.1549, "volume": 292733.0}, {"date": "2019-01-04", "close": 180.9184, "volume": 306821.0}, {"date": "2019-01-07", "close": 182.3858, "volume": 429240.0}, {"date": "2019-01-08", "close": 183.0107, "volume": 215051.0}, {"date": "2019-01-09", "close": 183.9143, "volume": 175466.0}, {"date": "2019-01-10", "close": 188.5948, "volume": 279670.0}, {"date": "2019-01-11", "close": 190.2728, "volume": 265725.0}, {"date": "2019-01-14", "close": 186.4074, "volume": 183539.0}, {"date": "2019-01-15", "close": 184.5324, "volume": 191866.0}, {"date": "2019-01-16", "close": 184.1588, "volume": 224234.0}, {"date": "2019-01-17", "close": 184.546, "volume": 218667.0}, {"date": "2019-01-18", "close": 186.5365, "volume": 211707.0}, {"date": "2019-01-22", "close": 185.9454, "volume": 233423.0}, {"date": "2019-01-23", "close": 186.353, "volume": 223343.0}, {"date": "2019-01-24", "close": 188.5269, "volume": 260674.0}, {"date": "2019-01-25", "close": 189.4847, "volume": 233612.0}, {"date": "2019-01-28", "close": 190.1709, "volume": 254467.0}, {"date": "2019-01-29", "close": 186.7403, "volume": 193475.0}, {"date": "2019-01-30", "close": 188.0853, "volume": 178628.0}, {"date": "2019-01-31", "close": 188.785, "volume": 278814.0}, {"date": "2019-02-01", "close": 189.573, "volume": 861359.0}, {"date": "2019-02-04", "close": 190.0554, "volume": 360915.0}, {"date": "2019-02-05", "close": 195.2998, "volume": 237506.0}, {"date": "2019-02-06", "close": 193.0172, "volume": 205572.0}, {"date": "2019-02-07", "close": 192.399, "volume": 155235.0}, {"date": "2019-02-08", "close": 195.5647, "volume": 158883.0}, {"date": "2019-02-11", "close": 195.9044, "volume": 190767.0}, {"date": "2019-02-12", "close": 197.2698, "volume": 346720.0}, {"date": "2019-02-13", "close": 196.5633, "volume": 142702.0}, {"date": "2019-02-14", "close": 197.0185, "volume": 220846.0}, {"date": "2019-02-15", "close": 198.1665, "volume": 131786.0}, {"date": "2019-02-19", "close": 200.6121, "volume": 229096.0}, {"date": "2019-02-20", "close": 200.5238, "volume": 206639.0}, {"date": "2019-02-21", "close": 200.4219, "volume": 174039.0}, {"date": "2019-02-22", "close": 202.0523, "volume": 145865.0}, {"date": "2019-02-25", "close": 198.2345, "volume": 320145.0}, {"date": "2019-02-26", "close": 196.4343, "volume": 212418.0}, {"date": "2019-02-27", "close": 195.6259, "volume": 188490.0}, {"date": "2019-02-28", "close": 195.7413, "volume": 140350.0}, {"date": "2019-03-01", "close": 199.1719, "volume": 263551.0}, {"date": "2019-03-04", "close": 196.3256, "volume": 214461.0}, {"date": "2019-03-05", "close": 198.2345, "volume": 258397.0}, {"date": "2019-03-06", "close": 199.9396, "volume": 184288.0}, {"date": "2019-03-07", "close": 200.4695, "volume": 225111.0}, {"date": "2019-03-08", "close": 199.3893, "volume": 119039.0}, {"date": "2019-03-11", "close": 201.8077, "volume": 191483.0}, {"date": "2019-03-12", "close": 201.0876, "volume": 211430.0}, {"date": "2019-03-13", "close": 201.6583, "volume": 142917.0}, {"date": "2019-03-14", "close": 200.4151, "volume": 160155.0}, {"date": "2019-03-15", "close": 201.964, "volume": 195927.0}, {"date": "2019-03-18", "close": 200.0483, "volume": 131030.0}, {"date": "2019-03-19", "close": 198.4994, "volume": 205620.0}, {"date": "2019-03-20", "close": 198.1394, "volume": 144697.0}, {"date": "2019-03-21", "close": 200.354, "volume": 84482.0}, {"date": "2019-03-22", "close": 194.7223, "volume": 156478.0}, {"date": "2019-03-25", "close": 194.5729, "volume": 216225.0}, {"date": "2019-03-26", "close": 194.3623, "volume": 282578.0}, {"date": "2019-03-27", "close": 195.8432, "volume": 118499.0}, {"date": "2019-03-28", "close": 199.3825, "volume": 113609.0}, {"date": "2019-03-29", "close": 199.1312, "volume": 89346.0}, {"date": "2019-04-01", "close": 199.0904, "volume": 179515.0}, {"date": "2019-04-02", "close": 202.0319, "volume": 148496.0}, {"date": "2019-04-03", "close": 202.915, "volume": 116004.0}, {"date": "2019-04-04", "close": 200.5781, "volume": 105676.0}, {"date": "2019-04-05", "close": 201.93, "volume": 69898.0}, {"date": "2019-04-08", "close": 201.7534, "volume": 65315.0}, {"date": "2019-04-09", "close": 203.9408, "volume": 148322.0}, {"date": "2019-04-10", "close": 206.3456, "volume": 131953.0}, {"date": "2019-04-11", "close": 206.3728, "volume": 160538.0}, {"date": "2019-04-12", "close": 207.419, "volume": 66063.0}, {"date": "2019-04-15", "close": 208.7572, "volume": 96295.0}, {"date": "2019-04-16", "close": 210.4827, "volume": 97539.0}, {"date": "2019-04-17", "close": 209.0426, "volume": 100956.0}, {"date": "2019-04-18", "close": 209.3686, "volume": 100703.0}, {"date": "2019-04-22", "close": 206.6106, "volume": 139637.0}, {"date": "2019-04-23", "close": 209.0358, "volume": 138987.0}, {"date": "2019-04-24", "close": 210.4488, "volume": 138546.0}, {"date": "2019-04-25", "close": 208.7301, "volume": 130630.0}, {"date": "2019-04-26", "close": 211.9841, "volume": 78269.0}, {"date": "2019-04-29", "close": 212.1879, "volume": 101748.0}, {"date": "2019-04-30", "close": 212.249, "volume": 106274.0}, {"date": "2019-05-01", "close": 209.4977, "volume": 70666.0}, {"date": "2019-05-02", "close": 209.8102, "volume": 117276.0}, {"date": "2019-05-03", "close": 208.7029, "volume": 91849.0}, {"date": "2019-05-06", "close": 210.2925, "volume": 88778.0}, {"date": "2019-05-07", "close": 207.0793, "volume": 146398.0}, {"date": "2019-05-08", "close": 200.6053, "volume": 311602.0}, {"date": "2019-05-09", "close": 201.1624, "volume": 246760.0}, {"date": "2019-05-10", "close": 204.9462, "volume": 170254.0}, {"date": "2019-05-13", "close": 205.3334, "volume": 177020.0}, {"date": "2019-05-14", "close": 205.4353, "volume": 176320.0}, {"date": "2019-05-15", "close": 204.9394, "volume": 128373.0}, {"date": "2019-05-16", "close": 206.8483, "volume": 118466.0}, {"date": "2019-05-17", "close": 204.7696, "volume": 86691.0}, {"date": "2019-05-20", "close": 206.1215, "volume": 110636.0}, {"date": "2019-05-21", "close": 208.0168, "volume": 114239.0}, {"date": "2019-05-22", "close": 205.347, "volume": 77598.0}, {"date": "2019-05-23", "close": 204.9055, "volume": 171917.0}, {"date": "2019-05-24", "close": 202.7044, "volume": 124629.0}, {"date": "2019-05-28", "close": 203.8797, "volume": 119345.0}, {"date": "2019-05-29", "close": 201.5971, "volume": 99947.0}, {"date": "2019-05-30", "close": 200.8023, "volume": 90854.0}, {"date": "2019-05-31", "close": 200.9722, "volume": 103312.0}, {"date": "2019-06-03", "close": 198.9206, "volume": 116509.0}, {"date": "2019-06-04", "close": 203.7914, "volume": 147526.0}, {"date": "2019-06-05", "close": 207.2288, "volume": 97626.0}, {"date": "2019-06-06", "close": 205.4082, "volume": 106458.0}, {"date": "2019-06-07", "close": 201.699, "volume": 232794.0}, {"date": "2019-06-10", "close": 198.8391, "volume": 125306.0}, {"date": "2019-06-11", "close": 195.8297, "volume": 255167.0}, {"date": "2019-06-12", "close": 195.6055, "volume": 66544.0}, {"date": "2019-06-13", "close": 198.6489, "volume": 93035.0}, {"date": "2019-06-14", "close": 198.7032, "volume": 180262.0}, {"date": "2019-06-17", "close": 198.4315, "volume": 115411.0}, {"date": "2019-06-18", "close": 197.0049, "volume": 91768.0}, {"date": "2019-06-19", "close": 195.5715, "volume": 123049.0}, {"date": "2019-06-20", "close": 195.4424, "volume": 247644.0}, {"date": "2019-06-21", "close": 191.1898, "volume": 224712.0}, {"date": "2019-06-24", "close": 188.9888, "volume": 238645.0}, {"date": "2019-06-25", "close": 185.0963, "volume": 189539.0}, {"date": "2019-06-26", "close": 186.2172, "volume": 303703.0}, {"date": "2019-06-27", "close": 188.8394, "volume": 191034.0}, {"date": "2019-06-28", "close": 190.1709, "volume": 146819.0}, {"date": "2019-07-01", "close": 190.0418, "volume": 363119.0}, {"date": "2019-07-02", "close": 191.0472, "volume": 147099.0}, {"date": "2019-07-03", "close": 193.3977, "volume": 85881.0}, {"date": "2019-07-05", "close": 193.486, "volume": 96322.0}, {"date": "2019-07-08", "close": 191.2238, "volume": 172699.0}, {"date": "2019-07-09", "close": 192.8678, "volume": 135751.0}, {"date": "2019-07-10", "close": 194.2061, "volume": 81902.0}, {"date": "2019-07-11", "close": 194.6476, "volume": 66591.0}, {"date": "2019-07-12", "close": 197.2902, "volume": 92865.0}, {"date": "2019-07-15", "close": 197.5755, "volume": 83632.0}, {"date": "2019-07-16", "close": 196.1897, "volume": 132580.0}, {"date": "2019-07-17", "close": 194.9465, "volume": 121262.0}, {"date": "2019-07-18", "close": 193.6762, "volume": 92177.0}, {"date": "2019-07-19", "close": 191.9779, "volume": 147505.0}, {"date": "2019-07-22", "close": 193.2754, "volume": 98303.0}, {"date": "2019-07-23", "close": 193.3433, "volume": 103260.0}, {"date": "2019-07-24", "close": 194.4302, "volume": 88023.0}, {"date": "2019-07-25", "close": 195.1503, "volume": 96778.0}, {"date": "2019-07-26", "close": 196.5837, "volume": 150033.0}, {"date": "2019-07-29", "close": 195.2522, "volume": 135904.0}, {"date": "2019-07-30", "close": 197.3921, "volume": 175804.0}, {"date": "2019-07-31", "close": 197.0321, "volume": 167871.0}, {"date": "2019-08-01", "close": 196.7264, "volume": 143201.0}, {"date": "2019-08-02", "close": 196.6856, "volume": 124159.0}, {"date": "2019-08-05", "close": 191.0472, "volume": 217657.0}, {"date": "2019-08-06", "close": 194.2264, "volume": 111260.0}, {"date": "2019-08-07", "close": 195.9927, "volume": 183171.0}, {"date": "2019-08-08", "close": 201.2575, "volume": 182224.0}, {"date": "2019-08-09", "close": 200.1909, "volume": 92265.0}, {"date": "2019-08-12", "close": 195.1096, "volume": 116024.0}, {"date": "2019-08-13", "close": 197.3174, "volume": 146361.0}, {"date": "2019-08-14", "close": 193.7645, "volume": 235989.0}, {"date": "2019-08-15", "close": 194.505, "volume": 253181.0}, {"date": "2019-08-16", "close": 198.0239, "volume": 144425.0}, {"date": "2019-08-19", "close": 199.335, "volume": 271376.0}, {"date": "2019-08-20", "close": 181.6045, "volume": 1552808.0}, {"date": "2019-08-21", "close": 177.3927, "volume": 871985.0}, {"date": "2019-08-22", "close": 177.6033, "volume": 436712.0}, {"date": "2019-08-23", "close": 172.8548, "volume": 538102.0}, {"date": "2019-08-26", "close": 171.5505, "volume": 477947.0}, {"date": "2019-08-27", "close": 169.3223, "volume": 312266.0}, {"date": "2019-08-28", "close": 170.2734, "volume": 253781.0}, {"date": "2019-08-29", "close": 168.5479, "volume": 149301.0}, {"date": "2019-08-30", "close": 171.4146, "volume": 208443.0}, {"date": "2019-09-03", "close": 169.1661, "volume": 146771.0}, {"date": "2019-09-04", "close": 168.7245, "volume": 181232.0}, {"date": "2019-09-05", "close": 172.4404, "volume": 314746.0}, {"date": "2019-09-06", "close": 172.06, "volume": 193211.0}, {"date": "2019-09-09", "close": 171.4622, "volume": 186707.0}, {"date": "2019-09-10", "close": 173.1265, "volume": 163055.0}, {"date": "2019-09-11", "close": 175.3887, "volume": 164722.0}, {"date": "2019-09-12", "close": 179.7092, "volume": 272077.0}, {"date": "2019-09-13", "close": 182.4945, "volume": 300070.0}, {"date": "2019-09-16", "close": 184.0433, "volume": 280283.0}, {"date": "2019-09-17", "close": 184.4373, "volume": 196279.0}, {"date": "2019-09-18", "close": 181.9102, "volume": 195728.0}, {"date": "2019-09-19", "close": 182.5896, "volume": 380863.0}, {"date": "2019-09-20", "close": 182.4129, "volume": 194664.0}, {"date": "2019-09-23", "close": 184.8042, "volume": 237754.0}, {"date": "2019-09-24", "close": 179.7772, "volume": 181563.0}, {"date": "2019-09-25", "close": 180.6467, "volume": 172335.0}, {"date": "2019-09-26", "close": 179.5122, "volume": 124899.0}, {"date": "2019-09-27", "close": 178.6834, "volume": 259019.0}, {"date": "2019-09-30", "close": 179.0163, "volume": 134920.0}, {"date": "2019-10-01", "close": 179.0503, "volume": 92589.0}, {"date": "2019-10-02", "close": 176.727, "volume": 131083.0}, {"date": "2019-10-03", "close": 178.7038, "volume": 79635.0}, {"date": "2019-10-04", "close": 181.3532, "volume": 105122.0}, {"date": "2019-10-07", "close": 180.9252, "volume": 132423.0}, {"date": "2019-10-08", "close": 178.2079, "volume": 128249.0}, {"date": "2019-10-09", "close": 178.3438, "volume": 104270.0}, {"date": "2019-10-10", "close": 179.0367, "volume": 54277.0}, {"date": "2019-10-11", "close": 179.7432, "volume": 100047.0}, {"date": "2019-10-14", "close": 179.0706, "volume": 78003.0}, {"date": "2019-10-15", "close": 180.0557, "volume": 85292.0}, {"date": "2019-10-16", "close": 180.4225, "volume": 95212.0}, {"date": "2019-10-17", "close": 182.182, "volume": 109055.0}, {"date": "2019-10-18", "close": 180.1644, "volume": 90681.0}, {"date": "2019-10-21", "close": 180.735, "volume": 83284.0}, {"date": "2019-10-22", "close": 181.1562, "volume": 200172.0}, {"date": "2019-10-23", "close": 182.9564, "volume": 120532.0}, {"date": "2019-10-24", "close": 182.3586, "volume": 56439.0}, {"date": "2019-10-25", "close": 181.72, "volume": 109579.0}, {"date": "2019-10-28", "close": 181.8899, "volume": 104295.0}, {"date": "2019-10-29", "close": 183.3232, "volume": 118111.0}, {"date": "2019-10-30", "close": 182.1888, "volume": 117020.0}, {"date": "2019-10-31", "close": 181.326, "volume": 96282.0}, {"date": "2019-11-01", "close": 183.7308, "volume": 98096.0}, {"date": "2019-11-04", "close": 180.3885, "volume": 350796.0}, {"date": "2019-11-05", "close": 184.2879, "volume": 219712.0}, {"date": "2019-11-06", "close": 187.3041, "volume": 233063.0}, {"date": "2019-11-07", "close": 189.9059, "volume": 342893.0}, {"date": "2019-11-08", "close": 189.4915, "volume": 360901.0}, {"date": "2019-11-11", "close": 183.1806, "volume": 506819.0}, {"date": "2019-11-12", "close": 187.0527, "volume": 251936.0}, {"date": "2019-11-13", "close": 187.4468, "volume": 99128.0}, {"date": "2019-11-14", "close": 186.0202, "volume": 132608.0}, {"date": "2019-11-15", "close": 184.0162, "volume": 158720.0}, {"date": "2019-11-18", "close": 187.4535, "volume": 176585.0}, {"date": "2019-11-19", "close": 187.9562, "volume": 79967.0}, {"date": "2019-11-20", "close": 186.7946, "volume": 153014.0}, {"date": "2019-11-21", "close": 186.3462, "volume": 135715.0}, {"date": "2019-11-22", "close": 186.815, "volume": 157353.0}, {"date": "2019-11-25", "close": 186.353, "volume": 139628.0}, {"date": "2019-11-26", "close": 188.1736, "volume": 93288.0}, {"date": "2019-11-27", "close": 192.3515, "volume": 331760.0}, {"date": "2019-11-29", "close": 191.4208, "volume": 58264.0}, {"date": "2019-12-02", "close": 187.8408, "volume": 282801.0}, {"date": "2019-12-03", "close": 187.3381, "volume": 362686.0}, {"date": "2019-12-04", "close": 188.9752, "volume": 366213.0}, {"date": "2019-12-05", "close": 189.7633, "volume": 243399.0}, {"date": "2019-12-06", "close": 194.1042, "volume": 252993.0}, {"date": "2019-12-09", "close": 187.569, "volume": 321903.0}, {"date": "2019-12-10", "close": 186.584, "volume": 142870.0}, {"date": "2019-12-11", "close": 186.0813, "volume": 191457.0}, {"date": "2019-12-12", "close": 189.4983, "volume": 145659.0}, {"date": "2019-12-13", "close": 191.0947, "volume": 228207.0}, {"date": "2019-12-16", "close": 192.3651, "volume": 127205.0}, {"date": "2019-12-17", "close": 194.5865, "volume": 216229.0}, {"date": "2019-12-18", "close": 193.8121, "volume": 117084.0}, {"date": "2019-12-19", "close": 197.1204, "volume": 96958.0}, {"date": "2019-12-20", "close": 199.926, "volume": 114743.0}, {"date": "2019-12-23", "close": 199.5931, "volume": 127861.0}, {"date": "2019-12-24", "close": 199.8988, "volume": 25490.0}, {"date": "2019-12-26", "close": 201.9232, "volume": 80397.0}, {"date": "2019-12-27", "close": 201.2371, "volume": 102490.0}, {"date": "2019-12-30", "close": 200.714, "volume": 107281.0}, {"date": "2019-12-31", "close": 199.8513, "volume": 56514.0}, {"date": "2020-01-02", "close": 201.8145, "volume": 180713.0}, {"date": "2020-01-03", "close": 203.2275, "volume": 63868.0}, {"date": "2020-01-06", "close": 203.2275, "volume": 139816.0}, {"date": "2020-01-07", "close": 203.0033, "volume": 150465.0}, {"date": "2020-01-08", "close": 202.0998, "volume": 114968.0}, {"date": "2020-01-09", "close": 202.8743, "volume": 124173.0}, {"date": "2020-01-10", "close": 202.0183, "volume": 74991.0}, {"date": "2020-01-13", "close": 203.1052, "volume": 61108.0}, {"date": "2020-01-14", "close": 203.6147, "volume": 102318.0}, {"date": "2020-01-15", "close": 203.771, "volume": 198241.0}, {"date": "2020-01-16", "close": 207.0793, "volume": 147223.0}, {"date": "2020-01-17", "close": 207.2288, "volume": 89752.0}, {"date": "2020-01-21", "close": 205.2791, "volume": 57732.0}, {"date": "2020-01-22", "close": 203.8797, "volume": 123688.0}, {"date": "2020-01-23", "close": 201.1488, "volume": 109840.0}, {"date": "2020-01-24", "close": 201.57, "volume": 95080.0}, {"date": "2020-01-27", "close": 200.1434, "volume": 116988.0}, {"date": "2020-01-28", "close": 202.1814, "volume": 59718.0}, {"date": "2020-01-29", "close": 202.4395, "volume": 103432.0}, {"date": "2020-01-30", "close": 201.767, "volume": 129867.0}, {"date": "2020-01-31", "close": 201.2099, "volume": 79567.0}, {"date": "2020-02-03", "close": 199.6543, "volume": 125671.0}, {"date": "2020-02-04", "close": 202.2357, "volume": 98424.0}, {"date": "2020-02-05", "close": 202.4055, "volume": 118263.0}, {"date": "2020-02-06", "close": 202.4327, "volume": 145803.0}, {"date": "2020-02-07", "close": 199.2874, "volume": 664992.0}, {"date": "2020-02-10", "close": 204.8239, "volume": 325908.0}, {"date": "2020-02-11", "close": 205.7954, "volume": 175333.0}, {"date": "2020-02-12", "close": 208.7776, "volume": 223311.0}, {"date": "2020-02-13", "close": 208.6282, "volume": 121010.0}, {"date": "2020-02-14", "close": 208.8863, "volume": 137400.0}, {"date": "2020-02-18", "close": 210.8835, "volume": 191132.0}, {"date": "2020-02-19", "close": 213.0981, "volume": 167335.0}, {"date": "2020-02-20", "close": 212.7925, "volume": 235467.0}, {"date": "2020-02-21", "close": 210.9311, "volume": 99418.0}, {"date": "2020-02-24", "close": 205.8158, "volume": 138573.0}, {"date": "2020-02-25", "close": 195.918, "volume": 302517.0}, {"date": "2020-02-26", "close": 186.7199, "volume": 383524.0}, {"date": "2020-02-27", "close": 178.7242, "volume": 386048.0}, {"date": "2020-02-28", "close": 181.9374, "volume": 340117.0}, {"date": "2020-03-02", "close": 180.2934, "volume": 329899.0}, {"date": "2020-03-03", "close": 175.511, "volume": 248222.0}, {"date": "2020-03-04", "close": 178.5272, "volume": 167251.0}, {"date": "2020-03-05", "close": 171.0682, "volume": 308495.0}, {"date": "2020-03-06", "close": 168.2693, "volume": 348988.0}, {"date": "2020-03-09", "close": 150.8038, "volume": 394231.0}, {"date": "2020-03-10", "close": 165.1988, "volume": 318413.0}, {"date": "2020-03-11", "close": 149.4588, "volume": 636304.0}, {"date": "2020-03-12", "close": 134.1671, "volume": 888376.0}, {"date": "2020-03-13", "close": 150.3351, "volume": 728511.0}, {"date": "2020-03-16", "close": 133.3859, "volume": 581744.0}, {"date": "2020-03-17", "close": 137.883, "volume": 657272.0}, {"date": "2020-03-18", "close": 133.0734, "volume": 399046.0}, {"date": "2020-03-19", "close": 138.8069, "volume": 358907.0}, {"date": "2020-03-20", "close": 134.3777, "volume": 379524.0}, {"date": "2020-03-23", "close": 129.9145, "volume": 326531.0}, {"date": "2020-03-24", "close": 142.3394, "volume": 644537.0}, {"date": "2020-03-25", "close": 157.5156, "volume": 803493.0}, {"date": "2020-03-26", "close": 159.1596, "volume": 524369.0}, {"date": "2020-03-27", "close": 160.7152, "volume": 314798.0}, {"date": "2020-03-30", "close": 153.1271, "volume": 228870.0}, {"date": "2020-03-31", "close": 143.6166, "volume": 388259.0}, {"date": "2020-04-01", "close": 141.4835, "volume": 491755.0}, {"date": "2020-04-02", "close": 140.0569, "volume": 164742.0}, {"date": "2020-04-03", "close": 140.5256, "volume": 477905.0}, {"date": "2020-04-06", "close": 145.0975, "volume": 432406.0}, {"date": "2020-04-07", "close": 152.6788, "volume": 554226.0}, {"date": "2020-04-08", "close": 160.8919, "volume": 217524.0}, {"date": "2020-04-09", "close": 164.4991, "volume": 379262.0}, {"date": "2020-04-13", "close": 158.1949, "volume": 263073.0}, {"date": "2020-04-14", "close": 156.5781, "volume": 278720.0}, {"date": "2020-04-15", "close": 156.5645, "volume": 347976.0}, {"date": "2020-04-16", "close": 156.1841, "volume": 524523.0}, {"date": "2020-04-17", "close": 161.15, "volume": 555880.0}, {"date": "2020-04-20", "close": 182.44, "volume": 265159.0}, {"date": "2020-04-21", "close": 171.03, "volume": 361339.0}, {"date": "2020-04-22", "close": 172.07, "volume": 163862.0}, {"date": "2020-04-23", "close": 176.37, "volume": 141070.0}, {"date": "2020-04-24", "close": 174.08, "volume": 127555.0}, {"date": "2020-04-27", "close": 177.4, "volume": 222085.0}, {"date": "2020-04-28", "close": 178.23, "volume": 132621.0}, {"date": "2020-04-29", "close": 177.78, "volume": 222396.0}, {"date": "2020-04-30", "close": 171.32, "volume": 400697.0}, {"date": "2020-05-01", "close": 167.55, "volume": 374201.0}, {"date": "2020-05-04", "close": 166.62, "volume": 276797.0}, {"date": "2020-05-05", "close": 168.03, "volume": 210740.0}, {"date": "2020-05-06", "close": 167.59, "volume": 141814.0}, {"date": "2020-05-07", "close": 168.59, "volume": 338287.0}, {"date": "2020-05-08", "close": 172.65, "volume": 169171.0}, {"date": "2020-05-11", "close": 161.67, "volume": 517581.0}, {"date": "2020-05-12", "close": 160.0, "volume": 261023.0}, {"date": "2020-05-13", "close": 154.07, "volume": 237072.0}, {"date": "2020-05-14", "close": 154.91, "volume": 181704.0}, {"date": "2020-05-15", "close": 155.88, "volume": 234007.0}, {"date": "2020-05-18", "close": 165.76, "volume": 274113.0}, {"date": "2020-05-19", "close": 167.44, "volume": 154587.0}, {"date": "2020-05-20", "close": 169.76, "volume": 272214.0}, {"date": "2020-05-21", "close": 167.58, "volume": 130041.0}, {"date": "2020-05-22", "close": 166.94, "volume": 237575.0}, {"date": "2020-05-26", "close": 168.49, "volume": 488689.0}, {"date": "2020-05-27", "close": 169.6, "volume": 307978.0}, {"date": "2020-05-28", "close": 167.12, "volume": 157297.0}, {"date": "2020-05-29", "close": 170.63, "volume": 318640.0}, {"date": "2020-06-01", "close": 169.15, "volume": 136788.0}, {"date": "2020-06-02", "close": 171.31, "volume": 236399.0}, {"date": "2020-06-03", "close": 177.22, "volume": 201888.0}, {"date": "2020-06-04", "close": 174.8, "volume": 117504.0}, {"date": "2020-06-05", "close": 177.46, "volume": 162866.0}, {"date": "2020-06-08", "close": 180.0, "volume": 195449.0}, {"date": "2020-06-09", "close": 173.6, "volume": 121667.0}, {"date": "2020-06-10", "close": 170.45, "volume": 144752.0}, {"date": "2020-06-11", "close": 163.83, "volume": 320671.0}, {"date": "2020-06-12", "close": 163.66, "volume": 148481.0}, {"date": "2020-06-15", "close": 164.81, "volume": 183366.0}, {"date": "2020-06-16", "close": 165.0, "volume": 116262.0}, {"date": "2020-06-17", "close": 164.22, "volume": 124022.0}, {"date": "2020-06-18", "close": 161.92, "volume": 165198.0}, {"date": "2020-06-19", "close": 159.0, "volume": 267944.0}, {"date": "2020-06-22", "close": 155.62, "volume": 323088.0}, {"date": "2020-06-23", "close": 156.53, "volume": 112812.0}, {"date": "2020-06-24", "close": 151.26, "volume": 272033.0}, {"date": "2020-06-25", "close": 150.06, "volume": 259071.0}, {"date": "2020-06-26", "close": 145.35, "volume": 320482.0}, {"date": "2020-06-29", "close": 147.32, "volume": 189341.0}, {"date": "2020-06-30", "close": 146.89, "volume": 141213.0}, {"date": "2020-07-01", "close": 149.23, "volume": 225694.0}, {"date": "2020-07-02", "close": 148.06, "volume": 97343.0}, {"date": "2020-07-06", "close": 152.23, "volume": 205003.0}, {"date": "2020-07-07", "close": 149.01, "volume": 100450.0}, {"date": "2020-07-08", "close": 149.63, "volume": 105743.0}, {"date": "2020-07-09", "close": 148.12, "volume": 128697.0}, {"date": "2020-07-10", "close": 151.56, "volume": 108049.0}, {"date": "2020-07-13", "close": 148.69, "volume": 75930.0}, {"date": "2020-07-14", "close": 149.07, "volume": 104145.0}, {"date": "2020-07-15", "close": 157.15, "volume": 248473.0}, {"date": "2020-07-16", "close": 157.81, "volume": 110045.0}, {"date": "2020-07-17", "close": 157.62, "volume": 346254.0}, {"date": "2020-07-20", "close": 156.08, "volume": 112084.0}, {"date": "2020-07-21", "close": 156.27, "volume": 64853.0}, {"date": "2020-07-22", "close": 153.5, "volume": 81791.0}, {"date": "2020-07-23", "close": 152.5, "volume": 121723.0}, {"date": "2020-07-24", "close": 152.31, "volume": 245412.0}, {"date": "2020-07-27", "close": 148.71, "volume": 153308.0}, {"date": "2020-07-28", "close": 148.93, "volume": 132743.0}, {"date": "2020-07-29", "close": 149.14, "volume": 145755.0}, {"date": "2020-07-30", "close": 154.15, "volume": 163012.0}, {"date": "2020-07-31", "close": 153.69, "volume": 114616.0}, {"date": "2020-08-03", "close": 153.73, "volume": 106189.0}, {"date": "2020-08-04", "close": 155.7, "volume": 79044.0}, {"date": "2020-08-05", "close": 158.04, "volume": 296241.0}, {"date": "2020-08-06", "close": 158.52, "volume": 59982.0}, {"date": "2020-08-07", "close": 159.66, "volume": 92833.0}, {"date": "2020-08-10", "close": 159.9, "volume": 154688.0}, {"date": "2020-08-11", "close": 163.96, "volume": 243398.0}, {"date": "2020-08-12", "close": 166.0, "volume": 214007.0}, {"date": "2020-08-13", "close": 167.2, "volume": 330297.0}, {"date": "2020-08-14", "close": 164.58, "volume": 268631.0}, {"date": "2020-08-17", "close": 157.96, "volume": 306399.0}, {"date": "2020-08-18", "close": 157.4, "volume": 538231.0}, {"date": "2020-08-19", "close": 160.0, "volume": 218189.0}, {"date": "2020-08-20", "close": 160.64, "volume": 158412.0}, {"date": "2020-08-21", "close": 159.0, "volume": 125717.0}, {"date": "2020-08-24", "close": 165.75, "volume": 446269.0}, {"date": "2020-08-25", "close": 164.55, "volume": 238935.0}, {"date": "2020-08-26", "close": 162.5, "volume": 153403.0}, {"date": "2020-08-27", "close": 167.11, "volume": 415017.0}, {"date": "2020-08-28", "close": 171.48, "volume": 224688.0}, {"date": "2020-08-31", "close": 164.0, "volume": 277226.0}, {"date": "2020-09-01", "close": 164.69, "volume": 262484.0}, {"date": "2020-09-02", "close": 166.64, "volume": 259256.0}, {"date": "2020-09-03", "close": 166.65, "volume": 213143.0}, {"date": "2020-09-04", "close": 166.44, "volume": 156369.0}, {"date": "2020-09-08", "close": 166.23, "volume": 221071.0}, {"date": "2020-09-09", "close": 163.0, "volume": 288425.0}, {"date": "2020-09-10", "close": 162.99, "volume": 404020.0}, {"date": "2020-09-11", "close": 158.52, "volume": 228869.0}, {"date": "2020-09-14", "close": 158.42, "volume": 269639.0}, {"date": "2020-09-15", "close": 161.0, "volume": 304771.0}, {"date": "2020-09-16", "close": 163.11, "volume": 279274.0}, {"date": "2020-09-17", "close": 159.24, "volume": 191843.0}, {"date": "2020-09-18", "close": 152.8, "volume": 268611.0}, {"date": "2020-09-21", "close": 147.9, "volume": 254323.0}, {"date": "2020-09-22", "close": 147.34, "volume": 223111.0}, {"date": "2020-09-23", "close": 144.31, "volume": 288162.0}, {"date": "2020-09-24", "close": 147.58, "volume": 253207.0}, {"date": "2020-09-25", "close": 150.97, "volume": 195041.0}, {"date": "2020-09-28", "close": 152.89, "volume": 152017.0}, {"date": "2020-09-29", "close": 152.41, "volume": 119298.0}, {"date": "2020-09-30", "close": 150.48, "volume": 225802.0}, {"date": "2020-10-01", "close": 150.6, "volume": 154683.0}, {"date": "2020-10-02", "close": 150.73, "volume": 178073.0}, {"date": "2020-10-05", "close": 149.08, "volume": 77304.0}, {"date": "2020-10-06", "close": 148.89, "volume": 147878.0}, {"date": "2020-10-07", "close": 150.23, "volume": 159297.0}, {"date": "2020-10-08", "close": 150.24, "volume": 126624.0}, {"date": "2020-10-09", "close": 149.94, "volume": 89193.0}, {"date": "2020-10-12", "close": 149.96, "volume": 141102.0}, {"date": "2020-10-13", "close": 150.11, "volume": 79191.0}, {"date": "2020-10-14", "close": 150.29, "volume": 137795.0}, {"date": "2020-10-15", "close": 148.79, "volume": 119502.0}, {"date": "2020-10-16", "close": 146.51, "volume": 126566.0}, {"date": "2020-10-19", "close": 145.28, "volume": 155405.0}, {"date": "2020-10-20", "close": 147.28, "volume": 107997.0}, {"date": "2020-10-21", "close": 149.01, "volume": 143130.0}, {"date": "2020-10-22", "close": 151.89, "volume": 299286.0}, {"date": "2020-10-23", "close": 155.52, "volume": 137372.0}, {"date": "2020-10-26", "close": 151.33, "volume": 73504.0}, {"date": "2020-10-27", "close": 146.67, "volume": 84643.0}, {"date": "2020-10-28", "close": 142.73, "volume": 153660.0}, {"date": "2020-10-29", "close": 142.89, "volume": 181221.0}, {"date": "2020-10-30", "close": 141.64, "volume": 171178.0}, {"date": "2020-11-02", "close": 146.12, "volume": 186858.0}, {"date": "2020-11-03", "close": 149.9, "volume": 106776.0}, {"date": "2020-11-04", "close": 150.43, "volume": 157491.0}, {"date": "2020-11-05", "close": 153.02, "volume": 101788.0}, {"date": "2020-11-06", "close": 151.53, "volume": 104018.0}, {"date": "2020-11-09", "close": 168.21, "volume": 913490.0}, {"date": "2020-11-10", "close": 172.22, "volume": 295821.0}, {"date": "2020-11-11", "close": 172.43, "volume": 309987.0}, {"date": "2020-11-12", "close": 171.94, "volume": 264647.0}, {"date": "2020-11-13", "close": 173.01, "volume": 448087.0}, {"date": "2020-11-16", "close": 174.75, "volume": 423881.0}, {"date": "2020-11-17", "close": 173.25, "volume": 496421.0}, {"date": "2020-11-18", "close": 169.1, "volume": 319433.0}, {"date": "2020-11-19", "close": 172.0, "volume": 287683.0}, {"date": "2020-11-20", "close": 170.03, "volume": 123525.0}, {"date": "2020-11-23", "close": 171.68, "volume": 264408.0}, {"date": "2020-11-24", "close": 175.23, "volume": 435080.0}, {"date": "2020-11-25", "close": 172.43, "volume": 156966.0}, {"date": "2020-11-27", "close": 172.56, "volume": 70529.0}, {"date": "2020-11-30", "close": 169.4, "volume": 179842.0}, {"date": "2020-12-01", "close": 172.69, "volume": 294467.0}, {"date": "2020-12-02", "close": 177.48, "volume": 225815.0}, {"date": "2020-12-03", "close": 177.52, "volume": 136626.0}, {"date": "2020-12-04", "close": 178.05, "volume": 345605.0}, {"date": "2020-12-07", "close": 176.91, "volume": 307576.0}, {"date": "2020-12-08", "close": 178.0, "volume": 138786.0}, {"date": "2020-12-09", "close": 177.47, "volume": 143488.0}, {"date": "2020-12-10", "close": 179.27, "volume": 89034.0}, {"date": "2020-12-11", "close": 181.38, "volume": 212548.0}, {"date": "2020-12-14", "close": 177.39, "volume": 204794.0}, {"date": "2020-12-15", "close": 179.75, "volume": 205833.0}, {"date": "2020-12-16", "close": 178.39, "volume": 137086.0}, {"date": "2020-12-17", "close": 178.54, "volume": 189330.0}, {"date": "2020-12-18", "close": 177.35, "volume": 177295.0}, {"date": "2020-12-21", "close": 176.92, "volume": 242139.0}, {"date": "2020-12-22", "close": 175.57, "volume": 86465.0}, {"date": "2020-12-23", "close": 177.52, "volume": 92755.0}, {"date": "2020-12-24", "close": 177.32, "volume": 23027.0}, {"date": "2020-12-28", "close": 182.82, "volume": 124147.0}, {"date": "2020-12-29", "close": 184.48, "volume": 163672.0}, {"date": "2020-12-30", "close": 186.16, "volume": 140488.0}, {"date": "2020-12-31", "close": 184.1, "volume": 107252.0}, {"date": "2021-01-04", "close": 179.15, "volume": 232521.0}, {"date": "2021-01-05", "close": 181.85, "volume": 133616.0}, {"date": "2021-01-06", "close": 186.42, "volume": 250012.0}, {"date": "2021-01-07", "close": 184.51, "volume": 125283.0}, {"date": "2021-01-08", "close": 182.54, "volume": 132654.0}, {"date": "2021-01-11", "close": 180.14, "volume": 150732.0}, {"date": "2021-01-12", "close": 176.9, "volume": 222425.0}, {"date": "2021-01-13", "close": 175.43, "volume": 178048.0}, {"date": "2021-01-14", "close": 175.06, "volume": 175966.0}, {"date": "2021-01-15", "close": 174.74, "volume": 186265.0}, {"date": "2021-01-19", "close": 179.78, "volume": 208368.0}, {"date": "2021-01-20", "close": 177.41, "volume": 140114.0}, {"date": "2021-01-21", "close": 175.63, "volume": 252217.0}, {"date": "2021-01-22", "close": 174.34, "volume": 132205.0}, {"date": "2021-01-25", "close": 172.93, "volume": 229943.0}, {"date": "2021-01-26", "close": 172.96, "volume": 167602.0}, {"date": "2021-01-27", "close": 164.22, "volume": 546165.0}, {"date": "2021-01-28", "close": 164.2, "volume": 286136.0}, {"date": "2021-01-29", "close": 161.89, "volume": 360619.0}, {"date": "2021-02-01", "close": 166.46, "volume": 279904.0}, {"date": "2021-02-02", "close": 170.12, "volume": 254841.0}, {"date": "2021-02-03", "close": 170.68, "volume": 302663.0}, {"date": "2021-02-04", "close": 175.11, "volume": 288336.0}, {"date": "2021-02-05", "close": 176.08, "volume": 161299.0}, {"date": "2021-02-08", "close": 180.27, "volume": 214546.0}, {"date": "2021-02-09", "close": 177.75, "volume": 141398.0}, {"date": "2021-02-10", "close": 179.98, "volume": 378199.0}, {"date": "2021-02-11", "close": 180.59, "volume": 375209.0}, {"date": "2021-02-12", "close": 179.11, "volume": 169452.0}, {"date": "2021-02-16", "close": 182.75, "volume": 191062.0}, {"date": "2021-02-17", "close": 184.88, "volume": 145684.0}, {"date": "2021-02-18", "close": 185.8, "volume": 168411.0}, {"date": "2021-02-19", "close": 192.01, "volume": 232045.0}, {"date": "2021-02-22", "close": 195.58, "volume": 263142.0}, {"date": "2021-02-23", "close": 194.25, "volume": 188855.0}, {"date": "2021-02-24", "close": 195.29, "volume": 219339.0}, {"date": "2021-02-25", "close": 191.28, "volume": 145086.0}, {"date": "2021-02-26", "close": 192.35, "volume": 382749.0}, {"date": "2021-03-01", "close": 204.83, "volume": 494552.0}, {"date": "2021-03-02", "close": 200.73, "volume": 567336.0}, {"date": "2021-03-03", "close": 202.89, "volume": 256788.0}, {"date": "2021-03-04", "close": 198.01, "volume": 320787.0}, {"date": "2021-03-05", "close": 199.72, "volume": 195906.0}, {"date": "2021-03-08", "close": 200.0, "volume": 179433.0}, {"date": "2021-03-09", "close": 198.43, "volume": 196278.0}, {"date": "2021-03-10", "close": 195.17, "volume": 396874.0}, {"date": "2021-03-11", "close": 198.16, "volume": 258246.0}, {"date": "2021-03-12", "close": 199.1, "volume": 189448.0}, {"date": "2021-03-15", "close": 201.28, "volume": 151284.0}, {"date": "2021-03-16", "close": 198.97, "volume": 159381.0}, {"date": "2021-03-17", "close": 198.68, "volume": 162602.0}, {"date": "2021-03-18", "close": 195.09, "volume": 241347.0}, {"date": "2021-03-19", "close": 191.86, "volume": 314602.0}, {"date": "2021-03-22", "close": 189.16, "volume": 247215.0}, {"date": "2021-03-23", "close": 185.56, "volume": 230351.0}, {"date": "2021-03-24", "close": 180.57, "volume": 219687.0}, {"date": "2021-03-25", "close": 182.77, "volume": 273699.0}, {"date": "2021-03-26", "close": 177.45, "volume": 341282.0}, {"date": "2021-03-29", "close": 177.32, "volume": 345906.0}, {"date": "2021-03-30", "close": 178.61, "volume": 191832.0}, {"date": "2021-03-31", "close": 179.46, "volume": 230009.0}, {"date": "2021-04-01", "close": 183.03, "volume": 184865.0}, {"date": "2021-04-05", "close": 182.4, "volume": 120843.0}, {"date": "2021-04-06", "close": 187.51, "volume": 158608.0}, {"date": "2021-04-07", "close": 185.38, "volume": 160540.0}, {"date": "2021-04-08", "close": 185.24, "volume": 121980.0}, {"date": "2021-04-09", "close": 183.93, "volume": 93454.0}, {"date": "2021-04-12", "close": 182.03, "volume": 232141.0}, {"date": "2021-04-13", "close": 180.31, "volume": 201041.0}, {"date": "2021-04-14", "close": 178.36, "volume": 216832.0}, {"date": "2021-04-15", "close": 175.44, "volume": 197645.0}, {"date": "2021-04-16", "close": 176.47, "volume": 130893.0}, {"date": "2021-04-19", "close": 179.11, "volume": 174888.0}, {"date": "2021-04-20", "close": 176.6, "volume": 229743.0}, {"date": "2021-04-21", "close": 179.99, "volume": 241480.0}, {"date": "2021-04-22", "close": 183.84, "volume": 270997.0}, {"date": "2021-04-23", "close": 183.14, "volume": 121474.0}, {"date": "2021-04-26", "close": 184.55, "volume": 110544.0}, {"date": "2021-04-27", "close": 184.54, "volume": 272700.0}, {"date": "2021-04-28", "close": 184.07, "volume": 146406.0}, {"date": "2021-04-29", "close": 184.79, "volume": 144567.0}, {"date": "2021-04-30", "close": 184.84, "volume": 96324.0}, {"date": "2021-05-03", "close": 184.76, "volume": 136071.0}, {"date": "2021-05-04", "close": 182.0, "volume": 259363.0}, {"date": "2021-05-05", "close": 181.42, "volume": 131910.0}, {"date": "2021-05-06", "close": 180.81, "volume": 159089.0}, {"date": "2021-05-07", "close": 184.06, "volume": 141872.0}, {"date": "2021-05-10", "close": 181.17, "volume": 183655.0}, {"date": "2021-05-11", "close": 182.5, "volume": 132678.0}, {"date": "2021-05-12", "close": 179.94, "volume": 338655.0}, {"date": "2021-05-13", "close": 180.61, "volume": 176560.0}, {"date": "2021-05-14", "close": 185.42, "volume": 203040.0}, {"date": "2021-05-17", "close": 182.98, "volume": 116475.0}, {"date": "2021-05-18", "close": 185.76, "volume": 102678.0}, {"date": "2021-05-19", "close": 190.31, "volume": 187906.0}, {"date": "2021-05-20", "close": 191.3, "volume": 172711.0}, {"date": "2021-05-21", "close": 192.03, "volume": 99494.0}, {"date": "2021-05-24", "close": 191.79, "volume": 74875.0}, {"date": "2021-05-25", "close": 190.38, "volume": 82778.0}, {"date": "2021-05-26", "close": 188.69, "volume": 79989.0}, {"date": "2021-05-27", "close": 187.13, "volume": 272089.0}, {"date": "2021-05-28", "close": 185.04, "volume": 195749.0}, {"date": "2021-06-01", "close": 182.73, "volume": 187690.0}, {"date": "2021-06-02", "close": 178.94, "volume": 628442.0}, {"date": "2021-06-03", "close": 177.7, "volume": 181338.0}, {"date": "2021-06-04", "close": 176.24, "volume": 192805.0}, {"date": "2021-06-07", "close": 175.08, "volume": 181440.0}, {"date": "2021-06-08", "close": 175.02, "volume": 108740.0}, {"date": "2021-06-09", "close": 176.71, "volume": 107779.0}, {"date": "2021-06-10", "close": 177.27, "volume": 122994.0}, {"date": "2021-06-11", "close": 177.16, "volume": 91747.0}, {"date": "2021-06-14", "close": 175.72, "volume": 121369.0}, {"date": "2021-06-15", "close": 173.67, "volume": 65127.0}, {"date": "2021-06-16", "close": 173.05, "volume": 111949.0}, {"date": "2021-06-17", "close": 171.24, "volume": 113256.0}, {"date": "2021-06-18", "close": 169.81, "volume": 197434.0}, {"date": "2021-06-21", "close": 173.3, "volume": 176098.0}, {"date": "2021-06-22", "close": 172.72, "volume": 101882.0}, {"date": "2021-06-23", "close": 173.43, "volume": 136811.0}, {"date": "2021-06-24", "close": 174.16, "volume": 193931.0}, {"date": "2021-06-25", "close": 176.55, "volume": 280267.0}, {"date": "2021-06-28", "close": 176.69, "volume": 219218.0}, {"date": "2021-06-29", "close": 174.12, "volume": 409571.0}, {"date": "2021-06-30", "close": 172.57, "volume": 279022.0}, {"date": "2021-07-01", "close": 173.22, "volume": 157390.0}, {"date": "2021-07-02", "close": 173.11, "volume": 119649.0}, {"date": "2021-07-06", "close": 170.24, "volume": 188406.0}, {"date": "2021-07-07", "close": 169.9, "volume": 204704.0}, {"date": "2021-07-08", "close": 169.39, "volume": 323884.0}, {"date": "2021-07-09", "close": 172.91, "volume": 137843.0}, {"date": "2021-07-12", "close": 173.61, "volume": 335578.0}, {"date": "2021-07-13", "close": 170.88, "volume": 211022.0}, {"date": "2021-07-14", "close": 166.64, "volume": 156548.0}, {"date": "2021-07-15", "close": 167.76, "volume": 184036.0}, {"date": "2021-07-16", "close": 165.05, "volume": 269683.0}, {"date": "2021-07-19", "close": 160.06, "volume": 284158.0}, {"date": "2021-07-20", "close": 161.34, "volume": 209504.0}, {"date": "2021-07-21", "close": 163.66, "volume": 132981.0}, {"date": "2021-07-22", "close": 163.39, "volume": 166958.0}, {"date": "2021-07-23", "close": 163.73, "volume": 99079.0}, {"date": "2021-07-26", "close": 165.53, "volume": 108051.0}, {"date": "2021-07-27", "close": 164.76, "volume": 107284.0}, {"date": "2021-07-28", "close": 165.26, "volume": 103066.0}, {"date": "2021-07-29", "close": 164.43, "volume": 103525.0}, {"date": "2021-07-30", "close": 162.74, "volume": 93016.0}, {"date": "2021-08-02", "close": 161.97, "volume": 102131.0}, {"date": "2021-08-03", "close": 159.18, "volume": 134054.0}, {"date": "2021-08-04", "close": 156.19, "volume": 163832.0}, {"date": "2021-08-05", "close": 158.83, "volume": 167379.0}, {"date": "2021-08-06", "close": 159.49, "volume": 71844.0}, {"date": "2021-08-09", "close": 157.45, "volume": 82418.0}, {"date": "2021-08-10", "close": 157.25, "volume": 97737.0}, {"date": "2021-08-11", "close": 158.18, "volume": 179458.0}, {"date": "2021-08-12", "close": 155.58, "volume": 115104.0}, {"date": "2021-08-13", "close": 154.37, "volume": 107581.0}, {"date": "2021-08-16", "close": 154.44, "volume": 157084.0}, {"date": "2021-08-17", "close": 155.34, "volume": 228684.0}, {"date": "2021-08-18", "close": 155.41, "volume": 215047.0}, {"date": "2021-08-19", "close": 158.01, "volume": 238846.0}, {"date": "2021-08-20", "close": 161.27, "volume": 231082.0}, {"date": "2021-08-23", "close": 165.2, "volume": 236179.0}, {"date": "2021-08-24", "close": 164.61, "volume": 150935.0}, {"date": "2021-08-25", "close": 171.28, "volume": 317702.0}, {"date": "2021-08-26", "close": 175.67, "volume": 286266.0}, {"date": "2021-08-27", "close": 180.0, "volume": 291121.0}, {"date": "2021-08-30", "close": 178.14, "volume": 219802.0}, {"date": "2021-08-31", "close": 180.78, "volume": 418832.0}, {"date": "2021-09-01", "close": 182.18, "volume": 159717.0}, {"date": "2021-09-02", "close": 183.75, "volume": 184818.0}, {"date": "2021-09-03", "close": 184.42, "volume": 217004.0}, {"date": "2021-09-07", "close": 180.5, "volume": 208568.0}, {"date": "2021-09-08", "close": 179.7, "volume": 199064.0}, {"date": "2021-09-09", "close": 176.37, "volume": 129889.0}, {"date": "2021-09-10", "close": 175.01, "volume": 102955.0}, {"date": "2021-09-13", "close": 179.65, "volume": 203765.0}, {"date": "2021-09-14", "close": 181.12, "volume": 116034.0}, {"date": "2021-09-15", "close": 180.51, "volume": 88977.0}, {"date": "2021-09-16", "close": 180.51, "volume": 130515.0}, {"date": "2021-09-17", "close": 185.48, "volume": 347853.0}, {"date": "2021-09-20", "close": 182.85, "volume": 163033.0}, {"date": "2021-09-21", "close": 182.87, "volume": 101752.0}, {"date": "2021-09-22", "close": 186.81, "volume": 108504.0}, {"date": "2021-09-23", "close": 191.09, "volume": 173410.0}, {"date": "2021-09-24", "close": 192.3, "volume": 179020.0}, {"date": "2021-09-27", "close": 193.21, "volume": 128990.0}, {"date": "2021-09-28", "close": 191.19, "volume": 118370.0}, {"date": "2021-09-29", "close": 189.34, "volume": 122163.0}, {"date": "2021-09-30", "close": 185.95, "volume": 112577.0}, {"date": "2021-10-01", "close": 191.25, "volume": 230616.0}, {"date": "2021-10-04", "close": 188.46, "volume": 162528.0}, {"date": "2021-10-05", "close": 189.27, "volume": 115125.0}, {"date": "2021-10-06", "close": 189.35, "volume": 87139.0}, {"date": "2021-10-07", "close": 189.25, "volume": 134670.0}, {"date": "2021-10-08", "close": 187.52, "volume": 195129.0}, {"date": "2021-10-11", "close": 186.84, "volume": 66718.0}, {"date": "2021-10-12", "close": 189.98, "volume": 114623.0}, {"date": "2021-10-13", "close": 188.37, "volume": 177698.0}, {"date": "2021-10-14", "close": 190.9, "volume": 86205.0}, {"date": "2021-10-15", "close": 187.87, "volume": 87173.0}, {"date": "2021-10-18", "close": 188.35, "volume": 155517.0}, {"date": "2021-10-19", "close": 187.39, "volume": 106534.0}, {"date": "2021-10-20", "close": 185.76, "volume": 78941.0}, {"date": "2021-10-21", "close": 184.29, "volume": 203613.0}, {"date": "2021-10-22", "close": 182.0, "volume": 134675.0}, {"date": "2021-10-25", "close": 184.8, "volume": 149219.0}, {"date": "2021-10-26", "close": 185.81, "volume": 130706.0}, {"date": "2021-10-27", "close": 184.13, "volume": 67533.0}, {"date": "2021-10-28", "close": 187.95, "volume": 70519.0}, {"date": "2021-10-29", "close": 189.51, "volume": 78043.0}, {"date": "2021-11-01", "close": 197.26, "volume": 276223.0}, {"date": "2021-11-02", "close": 198.23, "volume": 159293.0}, {"date": "2021-11-03", "close": 193.01, "volume": 137956.0}, {"date": "2021-11-04", "close": 193.9, "volume": 75700.0}, {"date": "2021-11-05", "close": 200.59, "volume": 182047.0}, {"date": "2021-11-08", "close": 200.84, "volume": 127055.0}, {"date": "2021-11-09", "close": 197.29, "volume": 106966.0}, {"date": "2021-11-10", "close": 192.71, "volume": 145257.0}, {"date": "2021-11-11", "close": 195.58, "volume": 112123.0}, {"date": "2021-11-12", "close": 190.69, "volume": 73338.0}, {"date": "2021-11-15", "close": 191.93, "volume": 99228.0}, {"date": "2021-11-16", "close": 189.12, "volume": 98009.0}, {"date": "2021-11-17", "close": 185.9, "volume": 105972.0}, {"date": "2021-11-18", "close": 181.78, "volume": 128670.0}, {"date": "2021-11-19", "close": 178.71, "volume": 125897.0}, {"date": "2021-11-22", "close": 177.09, "volume": 165946.0}, {"date": "2021-11-23", "close": 179.09, "volume": 103000.0}, {"date": "2021-11-24", "close": 178.81, "volume": 93214.0}, {"date": "2021-11-26", "close": 172.63, "volume": 279934.0}, {"date": "2021-11-29", "close": 174.08, "volume": 189298.0}, {"date": "2021-11-30", "close": 172.27, "volume": 186557.0}, {"date": "2021-12-01", "close": 167.81, "volume": 160346.0}, {"date": "2021-12-02", "close": 175.64, "volume": 157990.0}, {"date": "2021-12-03", "close": 172.31, "volume": 112713.0}, {"date": "2021-12-06", "close": 172.38, "volume": 164663.0}, {"date": "2021-12-07", "close": 174.44, "volume": 125185.0}, {"date": "2021-12-08", "close": 173.09, "volume": 155385.0}, {"date": "2021-12-09", "close": 170.41, "volume": 174080.0}, {"date": "2021-12-10", "close": 168.67, "volume": 97383.0}, {"date": "2021-12-13", "close": 166.14, "volume": 116344.0}, {"date": "2021-12-14", "close": 162.75, "volume": 212086.0}, {"date": "2021-12-15", "close": 162.49, "volume": 325086.0}, {"date": "2021-12-16", "close": 161.21, "volume": 201905.0}, {"date": "2021-12-17", "close": 164.72, "volume": 262668.0}, {"date": "2021-12-20", "close": 163.4, "volume": 148376.0}, {"date": "2021-12-21", "close": 168.91, "volume": 120939.0}, {"date": "2021-12-22", "close": 168.57, "volume": 136892.0}, {"date": "2021-12-23", "close": 174.08, "volume": 124396.0}, {"date": "2021-12-27", "close": 173.74, "volume": 62752.0}, {"date": "2021-12-28", "close": 174.33, "volume": 91930.0}, {"date": "2021-12-29", "close": 173.02, "volume": 62701.0}, {"date": "2021-12-30", "close": 173.64, "volume": 71258.0}, {"date": "2021-12-31", "close": 173.73, "volume": 61552.0}, {"date": "2022-01-03", "close": 177.16, "volume": 116856.0}, {"date": "2022-01-04", "close": 174.2, "volume": 89904.0}, {"date": "2022-01-05", "close": 169.26, "volume": 113774.0}, {"date": "2022-01-06", "close": 170.29, "volume": 84016.0}, {"date": "2022-01-07", "close": 168.42, "volume": 79527.0}, {"date": "2022-01-10", "close": 167.61, "volume": 121265.0}, {"date": "2022-01-11", "close": 169.08, "volume": 74763.0}, {"date": "2022-01-12", "close": 167.69, "volume": 51131.0}, {"date": "2022-01-13", "close": 169.33, "volume": 105114.0}, {"date": "2022-01-14", "close": 167.4, "volume": 99429.0}, {"date": "2022-01-18", "close": 166.64, "volume": 127094.0}, {"date": "2022-01-19", "close": 165.51, "volume": 60609.0}, {"date": "2022-01-20", "close": 165.92, "volume": 58701.0}, {"date": "2022-01-21", "close": 163.47, "volume": 121898.0}, {"date": "2022-01-24", "close": 165.86, "volume": 119443.0}, {"date": "2022-01-25", "close": 163.14, "volume": 99735.0}, {"date": "2022-01-26", "close": 161.78, "volume": 82899.0}, {"date": "2022-01-27", "close": 159.58, "volume": 73712.0}, {"date": "2022-01-28", "close": 161.33, "volume": 266020.0}, {"date": "2022-01-31", "close": 166.07, "volume": 125652.0}, {"date": "2022-02-01", "close": 165.19, "volume": 200348.0}, {"date": "2022-02-02", "close": 166.12, "volume": 227175.0}, {"date": "2022-02-03", "close": 164.09, "volume": 220005.0}, {"date": "2022-02-04", "close": 168.75, "volume": 152728.0}, {"date": "2022-02-07", "close": 172.04, "volume": 128921.0}, {"date": "2022-02-08", "close": 171.74, "volume": 136067.0}, {"date": "2022-02-09", "close": 174.15, "volume": 154542.0}, {"date": "2022-02-10", "close": 176.27, "volume": 114193.0}, {"date": "2022-02-11", "close": 174.9, "volume": 113275.0}, {"date": "2022-02-14", "close": 175.41, "volume": 98686.0}, {"date": "2022-02-15", "close": 179.18, "volume": 109843.0}, {"date": "2022-02-16", "close": 180.52, "volume": 116812.0}, {"date": "2022-02-17", "close": 177.45, "volume": 70158.0}, {"date": "2022-02-18", "close": 177.84, "volume": 66889.0}, {"date": "2022-02-22", "close": 174.54, "volume": 113373.0}, {"date": "2022-02-23", "close": 171.95, "volume": 77822.0}, {"date": "2022-02-24", "close": 173.35, "volume": 164427.0}, {"date": "2022-02-25", "close": 173.92, "volume": 82047.0}, {"date": "2022-02-28", "close": 173.0, "volume": 127786.0}, {"date": "2022-03-01", "close": 172.45, "volume": 108666.0}, {"date": "2022-03-02", "close": 171.61, "volume": 107328.0}, {"date": "2022-03-03", "close": 168.19, "volume": 116647.0}, {"date": "2022-03-04", "close": 163.84, "volume": 140605.0}, {"date": "2022-03-07", "close": 158.02, "volume": 253872.0}, {"date": "2022-03-08", "close": 161.17, "volume": 137702.0}, {"date": "2022-03-09", "close": 168.86, "volume": 144082.0}, {"date": "2022-03-10", "close": 172.14, "volume": 163642.0}, {"date": "2022-03-11", "close": 168.08, "volume": 79455.0}, {"date": "2022-03-14", "close": 168.2, "volume": 77740.0}, {"date": "2022-03-15", "close": 169.67, "volume": 61071.0}, {"date": "2022-03-16", "close": 172.01, "volume": 119785.0}, {"date": "2022-03-17", "close": 171.09, "volume": 81027.0}, {"date": "2022-03-18", "close": 169.92, "volume": 167475.0}, {"date": "2022-03-21", "close": 171.68, "volume": 148931.0}, {"date": "2022-03-22", "close": 173.18, "volume": 90109.0}, {"date": "2022-03-23", "close": 171.85, "volume": 63701.0}, {"date": "2022-03-24", "close": 172.8, "volume": 75438.0}, {"date": "2022-03-25", "close": 172.99, "volume": 65899.0}, {"date": "2022-03-28", "close": 174.73, "volume": 90276.0}, {"date": "2022-03-29", "close": 175.25, "volume": 86635.0}, {"date": "2022-03-30", "close": 179.62, "volume": 106761.0}, {"date": "2022-03-31", "close": 179.36, "volume": 96124.0}, {"date": "2022-04-01", "close": 178.26, "volume": 83295.0}, {"date": "2022-04-04", "close": 181.07, "volume": 125551.0}, {"date": "2022-04-05", "close": 177.06, "volume": 169690.0}, {"date": "2022-04-06", "close": 174.97, "volume": 91114.0}, {"date": "2022-04-07", "close": 173.95, "volume": 94386.0}, {"date": "2022-04-08", "close": 172.23, "volume": 73521.0}, {"date": "2022-04-11", "close": 171.52, "volume": 49018.0}, {"date": "2022-04-12", "close": 172.12, "volume": 62330.0}, {"date": "2022-04-13", "close": 174.33, "volume": 46342.0}, {"date": "2022-04-14", "close": 176.49, "volume": 54964.0}, {"date": "2022-04-18", "close": 175.0, "volume": 70553.0}, {"date": "2022-04-19", "close": 176.41, "volume": 55697.0}, {"date": "2022-04-20", "close": 175.93, "volume": 64476.0}, {"date": "2022-04-21", "close": 169.61, "volume": 174235.0}, {"date": "2022-04-22", "close": 167.53, "volume": 103434.0}, {"date": "2022-04-25", "close": 170.45, "volume": 80119.0}, {"date": "2022-04-26", "close": 165.04, "volume": 63909.0}, {"date": "2022-04-27", "close": 165.9, "volume": 77556.0}, {"date": "2022-04-28", "close": 166.03, "volume": 71054.0}, {"date": "2022-04-29", "close": 162.11, "volume": 74067.0}, {"date": "2022-05-02", "close": 159.17, "volume": 128768.0}, {"date": "2022-05-03", "close": 159.86, "volume": 105880.0}, {"date": "2022-05-04", "close": 158.99, "volume": 202966.0}, {"date": "2022-05-05", "close": 168.35, "volume": 260232.0}, {"date": "2022-05-06", "close": 162.77, "volume": 129008.0}, {"date": "2022-05-09", "close": 156.54, "volume": 113234.0}, {"date": "2022-05-10", "close": 155.78, "volume": 141381.0}, {"date": "2022-05-11", "close": 154.35, "volume": 129342.0}, {"date": "2022-05-12", "close": 153.08, "volume": 136062.0}, {"date": "2022-05-13", "close": 154.01, "volume": 166239.0}, {"date": "2022-05-16", "close": 153.18, "volume": 58478.0}, {"date": "2022-05-17", "close": 158.0, "volume": 103981.0}, {"date": "2022-05-18", "close": 158.55, "volume": 250248.0}, {"date": "2022-05-19", "close": 162.52, "volume": 277240.0}, {"date": "2022-05-20", "close": 163.2, "volume": 143833.0}, {"date": "2022-05-23", "close": 165.59, "volume": 179321.0}, {"date": "2022-05-24", "close": 159.61, "volume": 189059.0}, {"date": "2022-05-25", "close": 163.26, "volume": 92884.0}, {"date": "2022-05-26", "close": 163.39, "volume": 85110.0}, {"date": "2022-05-27", "close": 163.84, "volume": 103966.0}, {"date": "2022-05-31", "close": 163.86, "volume": 73551.0}, {"date": "2022-06-01", "close": 161.86, "volume": 148855.0}, {"date": "2022-06-02", "close": 165.29, "volume": 79913.0}, {"date": "2022-06-03", "close": 164.43, "volume": 74866.0}, {"date": "2022-06-06", "close": 162.94, "volume": 88388.0}, {"date": "2022-06-07", "close": 162.8, "volume": 63631.0}, {"date": "2022-06-08", "close": 161.88, "volume": 85259.0}, {"date": "2022-06-09", "close": 158.62, "volume": 70378.0}, {"date": "2022-06-10", "close": 156.56, "volume": 68142.0}, {"date": "2022-06-13", "close": 151.13, "volume": 98551.0}, {"date": "2022-06-14", "close": 150.62, "volume": 89388.0}, {"date": "2022-06-15", "close": 153.09, "volume": 107224.0}, {"date": "2022-06-16", "close": 145.96, "volume": 196551.0}, {"date": "2022-06-17", "close": 150.77, "volume": 218814.0}, {"date": "2022-06-21", "close": 148.74, "volume": 210027.0}, {"date": "2022-06-22", "close": 152.03, "volume": 142996.0}, {"date": "2022-06-23", "close": 151.01, "volume": 80862.0}, {"date": "2022-06-24", "close": 153.96, "volume": 149948.0}, {"date": "2022-06-27", "close": 153.72, "volume": 105830.0}, {"date": "2022-06-28", "close": 151.08, "volume": 79535.0}, {"date": "2022-06-29", "close": 150.82, "volume": 94623.0}, {"date": "2022-06-30", "close": 151.0, "volume": 56666.0}, {"date": "2022-07-01", "close": 153.86, "volume": 105230.0}, {"date": "2022-07-05", "close": 155.82, "volume": 113450.0}, {"date": "2022-07-06", "close": 152.87, "volume": 94972.0}, {"date": "2022-07-07", "close": 151.49, "volume": 70104.0}, {"date": "2022-07-08", "close": 150.14, "volume": 60289.0}, {"date": "2022-07-11", "close": 149.73, "volume": 68096.0}, {"date": "2022-07-12", "close": 149.39, "volume": 93350.0}, {"date": "2022-07-13", "close": 150.6, "volume": 127593.0}, {"date": "2022-07-14", "close": 149.77, "volume": 49019.0}, {"date": "2022-07-15", "close": 152.24, "volume": 77318.0}, {"date": "2022-07-18", "close": 151.66, "volume": 95460.0}, {"date": "2022-07-19", "close": 156.5, "volume": 90372.0}, {"date": "2022-07-20", "close": 159.32, "volume": 96470.0}, {"date": "2022-07-21", "close": 157.83, "volume": 91460.0}, {"date": "2022-07-22", "close": 157.64, "volume": 67144.0}, {"date": "2022-07-25", "close": 157.47, "volume": 79470.0}, {"date": "2022-07-26", "close": 156.56, "volume": 83372.0}, {"date": "2022-07-27", "close": 157.87, "volume": 82901.0}, {"date": "2022-07-28", "close": 155.36, "volume": 82162.0}, {"date": "2022-07-29", "close": 153.78, "volume": 68579.0}, {"date": "2022-08-01", "close": 155.69, "volume": 70212.0}, {"date": "2022-08-02", "close": 154.11, "volume": 45040.0}, {"date": "2022-08-03", "close": 155.34, "volume": 49516.0}, {"date": "2022-08-04", "close": 156.77, "volume": 74913.0}, {"date": "2022-08-05", "close": 154.2, "volume": 125891.0}, {"date": "2022-08-08", "close": 156.22, "volume": 92471.0}, {"date": "2022-08-09", "close": 155.73, "volume": 72711.0}, {"date": "2022-08-10", "close": 156.99, "volume": 77157.0}, {"date": "2022-08-11", "close": 156.81, "volume": 62449.0}, {"date": "2022-08-12", "close": 159.61, "volume": 117168.0}, {"date": "2022-08-15", "close": 159.94, "volume": 150425.0}, {"date": "2022-08-16", "close": 162.46, "volume": 175151.0}, {"date": "2022-08-17", "close": 161.16, "volume": 134306.0}, {"date": "2022-08-18", "close": 170.73, "volume": 226409.0}, {"date": "2022-08-19", "close": 173.86, "volume": 221938.0}, {"date": "2022-08-22", "close": 167.45, "volume": 165179.0}, {"date": "2022-08-23", "close": 166.9, "volume": 118787.0}, {"date": "2022-08-24", "close": 166.06, "volume": 137411.0}, {"date": "2022-08-25", "close": 165.32, "volume": 110030.0}, {"date": "2022-08-26", "close": 160.52, "volume": 119295.0}, {"date": "2022-08-29", "close": 159.82, "volume": 130786.0}, {"date": "2022-08-30", "close": 160.37, "volume": 298108.0}, {"date": "2022-08-31", "close": 160.27, "volume": 143693.0}, {"date": "2022-09-01", "close": 158.58, "volume": 109438.0}, {"date": "2022-09-02", "close": 158.07, "volume": 96479.0}, {"date": "2022-09-06", "close": 157.75, "volume": 90340.0}, {"date": "2022-09-07", "close": 159.19, "volume": 79564.0}, {"date": "2022-09-08", "close": 157.83, "volume": 65456.0}, {"date": "2022-09-09", "close": 160.17, "volume": 123999.0}, {"date": "2022-09-12", "close": 159.0, "volume": 96373.0}, {"date": "2022-09-13", "close": 155.34, "volume": 94690.0}, {"date": "2022-09-14", "close": 156.31, "volume": 97850.0}, {"date": "2022-09-15", "close": 154.84, "volume": 139840.0}, {"date": "2022-09-16", "close": 150.22, "volume": 186569.0}, {"date": "2022-09-19", "close": 149.7, "volume": 92480.0}, {"date": "2022-09-20", "close": 147.94, "volume": 101664.0}, {"date": "2022-09-21", "close": 148.75, "volume": 201233.0}, {"date": "2022-09-22", "close": 145.59, "volume": 217504.0}, {"date": "2022-09-23", "close": 143.19, "volume": 181595.0}, {"date": "2022-09-26", "close": 139.12, "volume": 242284.0}, {"date": "2022-09-27", "close": 140.07, "volume": 136110.0}, {"date": "2022-09-28", "close": 140.91, "volume": 103580.0}, {"date": "2022-09-29", "close": 137.84, "volume": 120325.0}, {"date": "2022-09-30", "close": 136.66, "volume": 92179.0}, {"date": "2022-10-03", "close": 141.86, "volume": 165581.0}, {"date": "2022-10-04", "close": 143.66, "volume": 214492.0}, {"date": "2022-10-05", "close": 142.81, "volume": 110197.0}, {"date": "2022-10-06", "close": 140.36, "volume": 108570.0}, {"date": "2022-10-07", "close": 151.88, "volume": 477737.0}, {"date": "2022-10-10", "close": 152.75, "volume": 317825.0}, {"date": "2022-10-11", "close": 154.06, "volume": 353038.0}, {"date": "2022-10-12", "close": 153.91, "volume": 244106.0}, {"date": "2022-10-13", "close": 156.31, "volume": 350892.0}, {"date": "2022-10-14", "close": 148.11, "volume": 205462.0}, {"date": "2022-10-17", "close": 151.69, "volume": 279780.0}, {"date": "2022-10-18", "close": 153.62, "volume": 268485.0}, {"date": "2022-10-19", "close": 153.4, "volume": 157304.0}, {"date": "2022-10-20", "close": 151.91, "volume": 221852.0}, {"date": "2022-10-21", "close": 151.03, "volume": 111651.0}, {"date": "2022-10-24", "close": 152.03, "volume": 127904.0}, {"date": "2022-10-25", "close": 153.71, "volume": 241245.0}, {"date": "2022-10-26", "close": 152.52, "volume": 218795.0}, {"date": "2022-10-27", "close": 150.74, "volume": 161420.0}, {"date": "2022-10-28", "close": 154.33, "volume": 184606.0}, {"date": "2022-10-31", "close": 156.61, "volume": 225388.0}, {"date": "2022-11-01", "close": 155.08, "volume": 157060.0}, {"date": "2022-11-02", "close": 151.83, "volume": 289364.0}, {"date": "2022-11-03", "close": 149.75, "volume": 178151.0}, {"date": "2022-11-04", "close": 148.55, "volume": 145016.0}, {"date": "2022-11-07", "close": 150.93, "volume": 138729.0}, {"date": "2022-11-08", "close": 148.83, "volume": 154182.0}, {"date": "2022-11-09", "close": 147.39, "volume": 165201.0}, {"date": "2022-11-10", "close": 150.1, "volume": 215537.0}, {"date": "2022-11-11", "close": 149.91, "volume": 226097.0}, {"date": "2022-11-14", "close": 149.11, "volume": 142027.0}, {"date": "2022-11-15", "close": 147.92, "volume": 158261.0}, {"date": "2022-11-16", "close": 149.37, "volume": 155959.0}, {"date": "2022-11-17", "close": 150.03, "volume": 112394.0}, {"date": "2022-11-18", "close": 148.57, "volume": 106883.0}, {"date": "2022-11-21", "close": 148.45, "volume": 117800.0}, {"date": "2022-11-22", "close": 153.0, "volume": 170049.0}, {"date": "2022-11-23", "close": 153.75, "volume": 132315.0}, {"date": "2022-11-25", "close": 160.51, "volume": 271934.0}, {"date": "2022-11-28", "close": 160.73, "volume": 211127.0}, {"date": "2022-11-29", "close": 160.0, "volume": 332470.0}, {"date": "2022-11-30", "close": 162.84, "volume": 192477.0}, {"date": "2022-12-01", "close": 162.39, "volume": 106356.0}, {"date": "2022-12-02", "close": 164.99, "volume": 114366.0}, {"date": "2022-12-05", "close": 164.74, "volume": 151940.0}, {"date": "2022-12-06", "close": 162.06, "volume": 133288.0}, {"date": "2022-12-07", "close": 159.33, "volume": 296423.0}, {"date": "2022-12-08", "close": 160.71, "volume": 144186.0}, {"date": "2022-12-09", "close": 160.14, "volume": 190362.0}, {"date": "2022-12-12", "close": 160.88, "volume": 136765.0}, {"date": "2022-12-13", "close": 160.98, "volume": 111073.0}, {"date": "2022-12-14", "close": 160.42, "volume": 186443.0}, {"date": "2022-12-15", "close": 160.0, "volume": 151961.0}, {"date": "2022-12-16", "close": 160.22, "volume": 208863.0}, {"date": "2022-12-19", "close": 159.81, "volume": 173500.0}, {"date": "2022-12-20", "close": 162.99, "volume": 243365.0}, {"date": "2022-12-21", "close": 172.84, "volume": 337009.0}, {"date": "2022-12-22", "close": 177.57, "volume": 254137.0}, {"date": "2022-12-23", "close": 181.54, "volume": 241470.0}, {"date": "2022-12-27", "close": 183.05, "volume": 179567.0}, {"date": "2022-12-28", "close": 179.1, "volume": 195396.0}, {"date": "2022-12-29", "close": 181.48, "volume": 158730.0}, {"date": "2022-12-30", "close": 183.33, "volume": 177158.0}, {"date": "2023-01-03", "close": 181.27, "volume": 181111.0}, {"date": "2023-01-04", "close": 186.49, "volume": 170088.0}, {"date": "2023-01-05", "close": 184.0, "volume": 232902.0}, {"date": "2023-01-06", "close": 183.67, "volume": 198335.0}, {"date": "2023-01-09", "close": 183.49, "volume": 156681.0}, {"date": "2023-01-10", "close": 183.24, "volume": 142357.0}, {"date": "2023-01-11", "close": 181.01, "volume": 210822.0}, {"date": "2023-01-12", "close": 178.1, "volume": 199781.0}, {"date": "2023-01-13", "close": 179.62, "volume": 241659.0}, {"date": "2023-01-17", "close": 178.05, "volume": 141749.0}, {"date": "2023-01-18", "close": 177.42, "volume": 169528.0}, {"date": "2023-01-19", "close": 177.83, "volume": 292204.0}, {"date": "2023-01-20", "close": 181.78, "volume": 147919.0}, {"date": "2023-01-23", "close": 181.03, "volume": 107318.0}, {"date": "2023-01-24", "close": 180.74, "volume": 116078.0}, {"date": "2023-01-25", "close": 181.84, "volume": 84634.0}, {"date": "2023-01-26", "close": 183.51, "volume": 96010.0}, {"date": "2023-01-27", "close": 180.45, "volume": 143898.0}, {"date": "2023-01-30", "close": 180.18, "volume": 112619.0}, {"date": "2023-01-31", "close": 181.84, "volume": 100940.0}, {"date": "2023-02-01", "close": 183.6, "volume": 125879.0}, {"date": "2023-02-02", "close": 182.31, "volume": 106275.0}, {"date": "2023-02-03", "close": 180.09, "volume": 119468.0}, {"date": "2023-02-06", "close": 179.73, "volume": 139079.0}, {"date": "2023-02-07", "close": 181.08, "volume": 231767.0}, {"date": "2023-02-08", "close": 188.0, "volume": 300559.0}, {"date": "2023-02-09", "close": 187.9, "volume": 265009.0}, {"date": "2023-02-10", "close": 186.88, "volume": 201756.0}, {"date": "2023-02-13", "close": 188.3, "volume": 137636.0}, {"date": "2023-02-14", "close": 187.66, "volume": 137243.0}, {"date": "2023-02-15", "close": 189.03, "volume": 135137.0}, {"date": "2023-02-16", "close": 190.01, "volume": 205274.0}, {"date": "2023-02-17", "close": 190.43, "volume": 165478.0}, {"date": "2023-02-21", "close": 190.45, "volume": 205716.0}, {"date": "2023-02-22", "close": 191.51, "volume": 104531.0}, {"date": "2023-02-23", "close": 192.41, "volume": 99117.0}, {"date": "2023-02-24", "close": 190.09, "volume": 172569.0}, {"date": "2023-02-27", "close": 191.22, "volume": 113984.0}, {"date": "2023-02-28", "close": 191.14, "volume": 134536.0}, {"date": "2023-03-01", "close": 192.71, "volume": 111676.0}, {"date": "2023-03-02", "close": 195.26, "volume": 89995.0}, {"date": "2023-03-03", "close": 195.26, "volume": 123580.0}, {"date": "2023-03-06", "close": 194.15, "volume": 78917.0}, {"date": "2023-03-07", "close": 192.51, "volume": 99825.0}, {"date": "2023-03-08", "close": 191.35, "volume": 66134.0}, {"date": "2023-03-09", "close": 189.86, "volume": 69255.0}, {"date": "2023-03-10", "close": 187.11, "volume": 96314.0}, {"date": "2023-03-13", "close": 184.65, "volume": 114372.0}, {"date": "2023-03-14", "close": 184.52, "volume": 220779.0}, {"date": "2023-03-15", "close": 182.15, "volume": 260380.0}, {"date": "2023-03-16", "close": 183.95, "volume": 270318.0}, {"date": "2023-03-17", "close": 183.48, "volume": 185493.0}, {"date": "2023-03-20", "close": 187.73, "volume": 117680.0}, {"date": "2023-03-21", "close": 188.31, "volume": 125203.0}, {"date": "2023-03-22", "close": 186.74, "volume": 105466.0}, {"date": "2023-03-23", "close": 187.34, "volume": 97803.0}, {"date": "2023-03-24", "close": 188.36, "volume": 138987.0}, {"date": "2023-03-27", "close": 190.26, "volume": 82848.0}, {"date": "2023-03-28", "close": 192.38, "volume": 82353.0}, {"date": "2023-03-29", "close": 192.5, "volume": 76477.0}, {"date": "2023-03-30", "close": 193.25, "volume": 49670.0}, {"date": "2023-03-31", "close": 194.85, "volume": 86835.0}, {"date": "2023-04-03", "close": 194.96, "volume": 86481.0}, {"date": "2023-04-04", "close": 194.54, "volume": 73044.0}, {"date": "2023-04-05", "close": 194.6, "volume": 96205.0}, {"date": "2023-04-06", "close": 194.24, "volume": 71864.0}, {"date": "2023-04-10", "close": 193.95, "volume": 126570.0}, {"date": "2023-04-11", "close": 198.22, "volume": 111892.0}, {"date": "2023-04-12", "close": 196.11, "volume": 126653.0}, {"date": "2023-04-13", "close": 198.88, "volume": 197524.0}, {"date": "2023-04-14", "close": 196.99, "volume": 112979.0}, {"date": "2023-04-17", "close": 194.51, "volume": 135544.0}, {"date": "2023-04-18", "close": 199.9, "volume": 121597.0}, {"date": "2023-04-19", "close": 200.16, "volume": 72297.0}, {"date": "2023-04-20", "close": 198.91, "volume": 64424.0}, {"date": "2023-04-21", "close": 198.67, "volume": 82403.0}, {"date": "2023-04-24", "close": 199.11, "volume": 108287.0}, {"date": "2023-04-25", "close": 198.55, "volume": 113615.0}, {"date": "2023-04-26", "close": 197.73, "volume": 95440.0}, {"date": "2023-04-27", "close": 201.39, "volume": 145905.0}, {"date": "2023-04-28", "close": 200.5, "volume": 116104.0}, {"date": "2023-05-01", "close": 204.97, "volume": 185739.0}, {"date": "2023-05-02", "close": 203.84, "volume": 276985.0}, {"date": "2023-05-03", "close": 201.96, "volume": 142460.0}, {"date": "2023-05-04", "close": 208.51, "volume": 255576.0}, {"date": "2023-05-05", "close": 206.33, "volume": 182151.0}, {"date": "2023-05-08", "close": 204.23, "volume": 114796.0}, {"date": "2023-05-09", "close": 199.75, "volume": 157012.0}, {"date": "2023-05-10", "close": 193.93, "volume": 152565.0}, {"date": "2023-05-11", "close": 190.23, "volume": 130944.0}, {"date": "2023-05-12", "close": 189.97, "volume": 126016.0}, {"date": "2023-05-15", "close": 189.22, "volume": 108004.0}, {"date": "2023-05-16", "close": 188.28, "volume": 112981.0}, {"date": "2023-05-17", "close": 186.49, "volume": 132190.0}, {"date": "2023-05-18", "close": 188.74, "volume": 161201.0}, {"date": "2023-05-19", "close": 185.92, "volume": 130865.0}, {"date": "2023-05-22", "close": 181.66, "volume": 175465.0}, {"date": "2023-05-23", "close": 180.13, "volume": 167992.0}, {"date": "2023-05-24", "close": 177.93, "volume": 95702.0}, {"date": "2023-05-25", "close": 177.44, "volume": 93530.0}, {"date": "2023-05-26", "close": 177.41, "volume": 108262.0}, {"date": "2023-05-30", "close": 175.76, "volume": 111699.0}, {"date": "2023-05-31", "close": 176.65, "volume": 161298.0}, {"date": "2023-06-01", "close": 177.8, "volume": 103415.0}, {"date": "2023-06-02", "close": 178.41, "volume": 108053.0}, {"date": "2023-06-05", "close": 178.49, "volume": 97861.0}, {"date": "2023-06-06", "close": 178.09, "volume": 104911.0}, {"date": "2023-06-07", "close": 176.5, "volume": 118510.0}, {"date": "2023-06-08", "close": 178.38, "volume": 82815.0}, {"date": "2023-06-09", "close": 177.82, "volume": 87711.0}, {"date": "2023-06-12", "close": 176.72, "volume": 108555.0}, {"date": "2023-06-13", "close": 179.34, "volume": 85940.0}, {"date": "2023-06-14", "close": 178.65, "volume": 90233.0}, {"date": "2023-06-15", "close": 178.92, "volume": 67891.0}, {"date": "2023-06-16", "close": 180.09, "volume": 149130.0}, {"date": "2023-06-20", "close": 175.5, "volume": 116546.0}, {"date": "2023-06-21", "close": 176.68, "volume": 91221.0}, {"date": "2023-06-22", "close": 180.45, "volume": 138699.0}, {"date": "2023-06-23", "close": 179.29, "volume": 384991.0}, {"date": "2023-06-26", "close": 179.41, "volume": 121470.0}, {"date": "2023-06-27", "close": 181.87, "volume": 96141.0}, {"date": "2023-06-28", "close": 185.1, "volume": 159983.0}, {"date": "2023-06-29", "close": 186.9, "volume": 102343.0}, {"date": "2023-06-30", "close": 188.05, "volume": 119868.0}, {"date": "2023-07-03", "close": 187.07, "volume": 64797.0}, {"date": "2023-07-05", "close": 188.42, "volume": 94448.0}, {"date": "2023-07-06", "close": 189.95, "volume": 260820.0}, {"date": "2023-07-07", "close": 192.36, "volume": 109114.0}, {"date": "2023-07-10", "close": 194.42, "volume": 218022.0}, {"date": "2023-07-11", "close": 192.35, "volume": 153342.0}, {"date": "2023-07-12", "close": 193.22, "volume": 53485.0}, {"date": "2023-07-13", "close": 192.62, "volume": 79587.0}, {"date": "2023-07-14", "close": 192.78, "volume": 73196.0}, {"date": "2023-07-17", "close": 192.99, "volume": 68019.0}, {"date": "2023-07-18", "close": 194.1, "volume": 140297.0}, {"date": "2023-07-19", "close": 189.8, "volume": 140876.0}, {"date": "2023-07-20", "close": 191.9, "volume": 101913.0}, {"date": "2023-07-21", "close": 192.85, "volume": 98495.0}, {"date": "2023-07-24", "close": 190.83, "volume": 100129.0}, {"date": "2023-07-25", "close": 192.21, "volume": 123651.0}, {"date": "2023-07-26", "close": 191.42, "volume": 106118.0}, {"date": "2023-07-27", "close": 190.1, "volume": 148022.0}, {"date": "2023-07-28", "close": 212.24, "volume": 1340829.0}, {"date": "2023-07-31", "close": 212.75, "volume": 4346288.0}, {"date": "2023-08-01", "close": 208.94, "volume": 490383.0}, {"date": "2023-08-02", "close": 209.47, "volume": 267552.0}, {"date": "2023-08-03", "close": 211.94, "volume": 189093.0}, {"date": "2023-08-04", "close": 208.76, "volume": 184110.0}, {"date": "2023-08-07", "close": 211.33, "volume": 201759.0}, {"date": "2023-08-08", "close": 209.25, "volume": 117617.0}, {"date": "2023-08-09", "close": 207.19, "volume": 150590.0}, {"date": "2023-08-10", "close": 206.61, "volume": 101797.0}, {"date": "2023-08-11", "close": 207.93, "volume": 132251.0}, {"date": "2023-08-14", "close": 208.95, "volume": 154109.0}, {"date": "2023-08-15", "close": 207.9, "volume": 144173.0}, {"date": "2023-08-16", "close": 205.61, "volume": 252347.0}, {"date": "2023-08-17", "close": 185.0, "volume": 728192.0}, {"date": "2023-08-18", "close": 178.06, "volume": 511790.0}, {"date": "2023-08-21", "close": 175.4, "volume": 325814.0}, {"date": "2023-08-22", "close": 177.33, "volume": 304097.0}, {"date": "2023-08-23", "close": 175.76, "volume": 203735.0}, {"date": "2023-08-24", "close": 174.67, "volume": 178201.0}, {"date": "2023-08-25", "close": 175.59, "volume": 135582.0}, {"date": "2023-08-28", "close": 179.08, "volume": 208794.0}, {"date": "2023-08-29", "close": 177.28, "volume": 236489.0}, {"date": "2023-08-30", "close": 178.25, "volume": 205367.0}, {"date": "2023-08-31", "close": 178.0, "volume": 213602.0}, {"date": "2023-09-01", "close": 178.95, "volume": 138014.0}, {"date": "2023-09-05", "close": 172.01, "volume": 358100.0}, {"date": "2023-09-06", "close": 169.87, "volume": 228799.0}, {"date": "2023-09-07", "close": 168.2, "volume": 267839.0}, {"date": "2023-09-08", "close": 167.96, "volume": 267922.0}, {"date": "2023-09-11", "close": 171.84, "volume": 212215.0}, {"date": "2023-09-12", "close": 175.05, "volume": 195273.0}, {"date": "2023-09-13", "close": 176.87, "volume": 228264.0}, {"date": "2023-09-14", "close": 180.35, "volume": 191176.0}, {"date": "2023-09-15", "close": 178.15, "volume": 618548.0}, {"date": "2023-09-18", "close": 178.19, "volume": 170266.0}, {"date": "2023-09-19", "close": 179.04, "volume": 107363.0}, {"date": "2023-09-20", "close": 182.86, "volume": 319939.0}, {"date": "2023-09-21", "close": 179.48, "volume": 171523.0}, {"date": "2023-09-22", "close": 180.64, "volume": 210826.0}, {"date": "2023-09-25", "close": 180.05, "volume": 97967.0}, {"date": "2023-09-26", "close": 176.13, "volume": 183904.0}, {"date": "2023-09-27", "close": 175.44, "volume": 154239.0}, {"date": "2023-09-28", "close": 175.9, "volume": 186728.0}, {"date": "2023-09-29", "close": 176.3, "volume": 143697.0}, {"date": "2023-10-02", "close": 175.5, "volume": 144288.0}, {"date": "2023-10-03", "close": 173.75, "volume": 127885.0}, {"date": "2023-10-04", "close": 174.1, "volume": 116208.0}, {"date": "2023-10-05", "close": 173.88, "volume": 105340.0}, {"date": "2023-10-06", "close": 175.63, "volume": 141053.0}, {"date": "2023-10-09", "close": 176.45, "volume": 99230.0}, {"date": "2023-10-10", "close": 178.96, "volume": 124332.0}, {"date": "2023-10-11", "close": 178.42, "volume": 89047.0}, {"date": "2023-10-12", "close": 176.29, "volume": 79947.0}, {"date": "2023-10-13", "close": 176.87, "volume": 99279.0}, {"date": "2023-10-16", "close": 181.4, "volume": 100915.0}, {"date": "2023-10-17", "close": 183.2, "volume": 136893.0}, {"date": "2023-10-18", "close": 176.13, "volume": 196413.0}, {"date": "2023-10-19", "close": 173.92, "volume": 137552.0}, {"date": "2023-10-20", "close": 172.71, "volume": 137810.0}, {"date": "2023-10-23", "close": 169.9, "volume": 164837.0}, {"date": "2023-10-24", "close": 170.3, "volume": 222483.0}, {"date": "2023-10-25", "close": 167.19, "volume": 217158.0}, {"date": "2023-10-26", "close": 166.09, "volume": 192237.0}, {"date": "2023-10-27", "close": 165.18, "volume": 120951.0}, {"date": "2023-10-30", "close": 166.92, "volume": 95110.0}, {"date": "2023-10-31", "close": 168.14, "volume": 105884.0}, {"date": "2023-11-01", "close": 167.65, "volume": 136040.0}, {"date": "2023-11-02", "close": 175.85, "volume": 217878.0}, {"date": "2023-11-03", "close": 174.4, "volume": 176510.0}, {"date": "2023-11-06", "close": 173.18, "volume": 159286.0}, {"date": "2023-11-07", "close": 170.62, "volume": 138759.0}, {"date": "2023-11-08", "close": 169.76, "volume": 90821.0}, {"date": "2023-11-09", "close": 168.4, "volume": 120165.0}, {"date": "2023-11-10", "close": 170.63, "volume": 93271.0}, {"date": "2023-11-13", "close": 169.59, "volume": 83703.0}, {"date": "2023-11-14", "close": 173.24, "volume": 81503.0}, {"date": "2023-11-15", "close": 174.55, "volume": 124080.0}, {"date": "2023-11-16", "close": 170.81, "volume": 135909.0}, {"date": "2023-11-17", "close": 172.12, "volume": 93177.0}, {"date": "2023-11-20", "close": 172.15, "volume": 93023.0}, {"date": "2023-11-21", "close": 170.03, "volume": 86999.0}, {"date": "2023-11-22", "close": 171.25, "volume": 70994.0}, {"date": "2023-11-24", "close": 171.5, "volume": 47396.0}, {"date": "2023-11-27", "close": 171.53, "volume": 105021.0}, {"date": "2023-11-28", "close": 169.25, "volume": 137633.0}, {"date": "2023-11-29", "close": 167.27, "volume": 236179.0}, {"date": "2023-11-30", "close": 169.19, "volume": 150906.0}, {"date": "2023-12-01", "close": 171.27, "volume": 98743.0}, {"date": "2023-12-04", "close": 172.58, "volume": 113763.0}, {"date": "2023-12-05", "close": 169.72, "volume": 167839.0}, {"date": "2023-12-06", "close": 169.11, "volume": 123284.0}, {"date": "2023-12-07", "close": 169.08, "volume": 110178.0}, {"date": "2023-12-08", "close": 170.82, "volume": 76834.0}, {"date": "2023-12-11", "close": 170.62, "volume": 108679.0}, {"date": "2023-12-12", "close": 170.88, "volume": 109052.0}, {"date": "2023-12-13", "close": 171.43, "volume": 108652.0}, {"date": "2023-12-14", "close": 173.29, "volume": 221444.0}, {"date": "2023-12-15", "close": 173.18, "volume": 355458.0}, {"date": "2023-12-18", "close": 178.06, "volume": 224924.0}, {"date": "2023-12-19", "close": 179.2, "volume": 125723.0}, {"date": "2023-12-20", "close": 176.24, "volume": 110274.0}, {"date": "2023-12-21", "close": 178.85, "volume": 119615.0}, {"date": "2023-12-22", "close": 178.92, "volume": 75441.0}, {"date": "2023-12-26", "close": 180.85, "volume": 78302.0}, {"date": "2023-12-27", "close": 181.51, "volume": 65081.0}, {"date": "2023-12-28", "close": 181.69, "volume": 54584.0}, {"date": "2023-12-29", "close": 181.83, "volume": 74827.0}, {"date": "2024-01-02", "close": 180.84, "volume": 116011.0}, {"date": "2024-01-03", "close": 177.98, "volume": 99798.0}, {"date": "2024-01-04", "close": 177.48, "volume": 98111.0}, {"date": "2024-01-05", "close": 177.54, "volume": 76630.0}, {"date": "2024-01-08", "close": 179.7, "volume": 96478.0}, {"date": "2024-01-09", "close": 178.82, "volume": 79596.0}, {"date": "2024-01-10", "close": 178.74, "volume": 63188.0}, {"date": "2024-01-11", "close": 178.88, "volume": 70272.0}, {"date": "2024-01-12", "close": 178.54, "volume": 52311.0}, {"date": "2024-01-16", "close": 188.9, "volume": 538055.0}, {"date": "2024-01-17", "close": 185.28, "volume": 413554.0}, {"date": "2024-01-18", "close": 188.5, "volume": 158098.0}, {"date": "2024-01-19", "close": 189.94, "volume": 93602.0}, {"date": "2024-01-22", "close": 188.5, "volume": 157138.0}, {"date": "2024-01-23", "close": 188.76, "volume": 142689.0}, {"date": "2024-01-24", "close": 187.48, "volume": 82179.0}, {"date": "2024-01-25", "close": 185.98, "volume": 149076.0}, {"date": "2024-01-26", "close": 186.65, "volume": 86762.0}, {"date": "2024-01-29", "close": 187.76, "volume": 89084.0}, {"date": "2024-01-30", "close": 187.47, "volume": 71622.0}, {"date": "2024-01-31", "close": 185.1, "volume": 154626.0}, {"date": "2024-02-01", "close": 186.3, "volume": 118576.0}, {"date": "2024-02-02", "close": 184.6, "volume": 148945.0}, {"date": "2024-02-05", "close": 181.82, "volume": 168676.0}, {"date": "2024-02-06", "close": 192.77, "volume": 314716.0}, {"date": "2024-02-07", "close": 194.73, "volume": 214553.0}, {"date": "2024-02-08", "close": 191.21, "volume": 152549.0}, {"date": "2024-02-09", "close": 190.94, "volume": 114473.0}, {"date": "2024-02-12", "close": 191.56, "volume": 121212.0}, {"date": "2024-02-13", "close": 189.92, "volume": 119336.0}, {"date": "2024-02-14", "close": 191.91, "volume": 120704.0}, {"date": "2024-02-15", "close": 191.23, "volume": 142018.0}, {"date": "2024-02-16", "close": 189.34, "volume": 144978.0}, {"date": "2024-02-20", "close": 187.99, "volume": 154703.0}, {"date": "2024-02-21", "close": 187.8, "volume": 99919.0}, {"date": "2024-02-22", "close": 191.65, "volume": 171840.0}, {"date": "2024-02-23", "close": 191.36, "volume": 83297.0}, {"date": "2024-02-26", "close": 188.54, "volume": 81617.0}, {"date": "2024-02-27", "close": 188.37, "volume": 178141.0}, {"date": "2024-02-28", "close": 187.73, "volume": 108558.0}, {"date": "2024-02-29", "close": 188.19, "volume": 157351.0}, {"date": "2024-03-01", "close": 189.07, "volume": 99860.0}, {"date": "2024-03-04", "close": 188.11, "volume": 66431.0}, {"date": "2024-03-05", "close": 186.57, "volume": 94669.0}, {"date": "2024-03-06", "close": 185.32, "volume": 133749.0}, {"date": "2024-03-07", "close": 185.51, "volume": 109376.0}, {"date": "2024-03-08", "close": 185.5, "volume": 108765.0}, {"date": "2024-03-11", "close": 184.88, "volume": 86003.0}, {"date": "2024-03-12", "close": 184.65, "volume": 80838.0}, {"date": "2024-03-13", "close": 184.04, "volume": 98630.0}, {"date": "2024-03-14", "close": 182.33, "volume": 147391.0}, {"date": "2024-03-15", "close": 182.54, "volume": 178148.0}, {"date": "2024-03-18", "close": 184.04, "volume": 73842.0}, {"date": "2024-03-19", "close": 184.48, "volume": 128103.0}, {"date": "2024-03-20", "close": 183.86, "volume": 149931.0}, {"date": "2024-03-21", "close": 183.88, "volume": 118289.0}, {"date": "2024-03-22", "close": 182.27, "volume": 86362.0}, {"date": "2024-03-25", "close": 181.19, "volume": 86109.0}, {"date": "2024-03-26", "close": 181.49, "volume": 81796.0}, {"date": "2024-03-27", "close": 184.78, "volume": 184042.0}, {"date": "2024-03-28", "close": 184.52, "volume": 85819.0}, {"date": "2024-04-01", "close": 183.61, "volume": 94041.0}, {"date": "2024-04-02", "close": 181.33, "volume": 174213.0}, {"date": "2024-04-03", "close": 183.23, "volume": 145723.0}, {"date": "2024-04-04", "close": 185.36, "volume": 155917.0}, {"date": "2024-04-05", "close": 184.04, "volume": 90918.0}, {"date": "2024-04-08", "close": 184.67, "volume": 89319.0}, {"date": "2024-04-09", "close": 185.43, "volume": 77744.0}, {"date": "2024-04-10", "close": 183.8, "volume": 84695.0}, {"date": "2024-04-11", "close": 182.58, "volume": 83608.0}, {"date": "2024-04-12", "close": 181.87, "volume": 141293.0}, {"date": "2024-04-15", "close": 182.5, "volume": 115396.0}, {"date": "2024-04-16", "close": 180.46, "volume": 96156.0}, {"date": "2024-04-17", "close": 178.84, "volume": 90173.0}, {"date": "2024-04-18", "close": 179.17, "volume": 84393.0}, {"date": "2024-04-19", "close": 179.89, "volume": 85132.0}, {"date": "2024-04-22", "close": 182.21, "volume": 100805.0}, {"date": "2024-04-23", "close": 185.09, "volume": 173600.0}, {"date": "2024-04-24", "close": 186.15, "volume": 98652.0}, {"date": "2024-04-25", "close": 187.45, "volume": 118756.0}, {"date": "2024-04-26", "close": 186.78, "volume": 92362.0}, {"date": "2024-04-29", "close": 187.96, "volume": 198674.0}, {"date": "2024-04-30", "close": 185.92, "volume": 136479.0}, {"date": "2024-05-01", "close": 185.76, "volume": 162513.0}, {"date": "2024-05-02", "close": 183.31, "volume": 203363.0}, {"date": "2024-05-03", "close": 184.65, "volume": 156538.0}, {"date": "2024-05-06", "close": 188.06, "volume": 140455.0}, {"date": "2024-05-07", "close": 188.34, "volume": 117973.0}, {"date": "2024-05-08", "close": 190.7, "volume": 184405.0}, {"date": "2024-05-09", "close": 189.08, "volume": 102401.0}, {"date": "2024-05-10", "close": 189.03, "volume": 95327.0}, {"date": "2024-05-13", "close": 185.04, "volume": 186934.0}, {"date": "2024-05-14", "close": 185.24, "volume": 100772.0}, {"date": "2024-05-15", "close": 188.54, "volume": 122635.0}, {"date": "2024-05-16", "close": 189.13, "volume": 72818.0}, {"date": "2024-05-17", "close": 189.83, "volume": 99393.0}, {"date": "2024-05-20", "close": 186.96, "volume": 123760.0}, {"date": "2024-05-21", "close": 186.27, "volume": 92138.0}, {"date": "2024-05-22", "close": 185.78, "volume": 105376.0}, {"date": "2024-05-23", "close": 182.46, "volume": 117192.0}, {"date": "2024-05-24", "close": 184.3, "volume": 87361.0}, {"date": "2024-05-28", "close": 183.82, "volume": 103797.0}, {"date": "2024-05-29", "close": 183.1, "volume": 94139.0}, {"date": "2024-05-30", "close": 182.98, "volume": 92612.0}, {"date": "2024-05-31", "close": 184.65, "volume": 166041.0}, {"date": "2024-06-03", "close": 187.5, "volume": 131294.0}, {"date": "2024-06-04", "close": 189.51, "volume": 96013.0}, {"date": "2024-06-05", "close": 190.89, "volume": 105764.0}, {"date": "2024-06-06", "close": 186.87, "volume": 84929.0}, {"date": "2024-06-07", "close": 187.65, "volume": 75042.0}, {"date": "2024-06-10", "close": 186.48, "volume": 93070.0}, {"date": "2024-06-11", "close": 186.1, "volume": 84802.0}, {"date": "2024-06-12", "close": 187.36, "volume": 78782.0}, {"date": "2024-06-13", "close": 182.84, "volume": 101754.0}, {"date": "2024-06-14", "close": 182.12, "volume": 109242.0}, {"date": "2024-06-17", "close": 181.51, "volume": 106488.0}, {"date": "2024-06-18", "close": 182.34, "volume": 83179.0}, {"date": "2024-06-20", "close": 187.48, "volume": 211153.0}, {"date": "2024-06-21", "close": 188.5, "volume": 242167.0}, {"date": "2024-06-24", "close": 184.98, "volume": 159324.0}, {"date": "2024-06-25", "close": 185.65, "volume": 108243.0}, {"date": "2024-06-26", "close": 189.19, "volume": 105989.0}, {"date": "2024-06-27", "close": 189.58, "volume": 70211.0}, {"date": "2024-06-28", "close": 188.13, "volume": 169947.0}, {"date": "2024-07-01", "close": 192.4, "volume": 236216.0}, {"date": "2024-07-02", "close": 194.75, "volume": 103423.0}, {"date": "2024-07-03", "close": 193.69, "volume": 36380.0}, {"date": "2024-07-05", "close": 194.74, "volume": 62490.0}, {"date": "2024-07-08", "close": 193.74, "volume": 71543.0}, {"date": "2024-07-09", "close": 194.72, "volume": 75977.0}, {"date": "2024-07-10", "close": 193.86, "volume": 75012.0}, {"date": "2024-07-11", "close": 194.5, "volume": 112532.0}, {"date": "2024-07-12", "close": 197.74, "volume": 82838.0}, {"date": "2024-07-15", "close": 197.47, "volume": 74410.0}, {"date": "2024-07-16", "close": 199.04, "volume": 90822.0}, {"date": "2024-07-17", "close": 198.24, "volume": 143882.0}, {"date": "2024-07-18", "close": 196.53, "volume": 69166.0}, {"date": "2024-07-19", "close": 196.82, "volume": 73400.0}, {"date": "2024-07-22", "close": 197.35, "volume": 77889.0}, {"date": "2024-07-23", "close": 198.35, "volume": 65455.0}, {"date": "2024-07-24", "close": 196.58, "volume": 70492.0}, {"date": "2024-07-25", "close": 198.12, "volume": 90474.0}, {"date": "2024-07-26", "close": 199.06, "volume": 73019.0}, {"date": "2024-07-29", "close": 199.29, "volume": 87647.0}, {"date": "2024-07-30", "close": 201.14, "volume": 68418.0}, {"date": "2024-07-31", "close": 200.41, "volume": 74980.0}, {"date": "2024-08-01", "close": 200.24, "volume": 105807.0}, {"date": "2024-08-02", "close": 195.24, "volume": 80775.0}, {"date": "2024-08-05", "close": 187.29, "volume": 149948.0}, {"date": "2024-08-06", "close": 189.35, "volume": 172338.0}, {"date": "2024-08-07", "close": 190.26, "volume": 151619.0}, {"date": "2024-08-08", "close": 193.53, "volume": 105637.0}, {"date": "2024-08-09", "close": 196.23, "volume": 90436.0}, {"date": "2024-08-12", "close": 195.79, "volume": 127779.0}, {"date": "2024-08-13", "close": 194.77, "volume": 414421.0}, {"date": "2024-08-14", "close": 196.86, "volume": 199279.0}, {"date": "2024-08-15", "close": 200.67, "volume": 150539.0}, {"date": "2024-08-16", "close": 201.08, "volume": 181299.0}, {"date": "2024-08-19", "close": 208.75, "volume": 196321.0}, {"date": "2024-08-20", "close": 206.16, "volume": 125317.0}, {"date": "2024-08-21", "close": 208.11, "volume": 99020.0}, {"date": "2024-08-22", "close": 207.71, "volume": 111922.0}, {"date": "2024-08-23", "close": 208.87, "volume": 70360.0}, {"date": "2024-08-26", "close": 207.87, "volume": 84605.0}, {"date": "2024-08-27", "close": 209.47, "volume": 115697.0}, {"date": "2024-08-28", "close": 209.17, "volume": 65619.0}, {"date": "2024-08-29", "close": 207.98, "volume": 53914.0}, {"date": "2024-08-30", "close": 209.05, "volume": 108041.0}, {"date": "2024-09-03", "close": 205.42, "volume": 98504.0}, {"date": "2024-09-04", "close": 205.77, "volume": 77273.0}, {"date": "2024-09-05", "close": 204.53, "volume": 62046.0}, {"date": "2024-09-06", "close": 202.33, "volume": 116789.0}, {"date": "2024-09-09", "close": 202.1, "volume": 99065.0}, {"date": "2024-09-10", "close": 201.94, "volume": 79638.0}, {"date": "2024-09-11", "close": 202.32, "volume": 84866.0}, {"date": "2024-09-12", "close": 203.06, "volume": 58822.0}, {"date": "2024-09-13", "close": 204.78, "volume": 64905.0}, {"date": "2024-09-16", "close": 205.95, "volume": 72916.0}, {"date": "2024-09-17", "close": 207.49, "volume": 69114.0}, {"date": "2024-09-18", "close": 207.04, "volume": 100781.0}, {"date": "2024-09-19", "close": 209.6, "volume": 67405.0}, {"date": "2024-09-20", "close": 207.02, "volume": 242307.0}, {"date": "2024-09-23", "close": 206.1, "volume": 75945.0}, {"date": "2024-09-24", "close": 206.72, "volume": 78877.0}, {"date": "2024-09-25", "close": 206.21, "volume": 77485.0}, {"date": "2024-09-26", "close": 208.32, "volume": 65704.0}, {"date": "2024-09-27", "close": 208.05, "volume": 65929.0}, {"date": "2024-09-30", "close": 208.26, "volume": 83443.0}, {"date": "2024-10-01", "close": 208.82, "volume": 73109.0}, {"date": "2024-10-02", "close": 212.16, "volume": 93193.0}, {"date": "2024-10-03", "close": 214.23, "volume": 174792.0}, {"date": "2024-10-04", "close": 217.24, "volume": 89560.0}, {"date": "2024-10-07", "close": 214.38, "volume": 60515.0}, {"date": "2024-10-08", "close": 215.25, "volume": 69107.0}, {"date": "2024-10-09", "close": 214.63, "volume": 67326.0}, {"date": "2024-10-10", "close": 213.21, "volume": 55706.0}, {"date": "2024-10-11", "close": 216.29, "volume": 60805.0}, {"date": "2024-10-14", "close": 217.39, "volume": 54766.0}, {"date": "2024-10-15", "close": 219.38, "volume": 79467.0}, {"date": "2024-10-16", "close": 219.62, "volume": 78356.0}, {"date": "2024-10-17", "close": 220.53, "volume": 92240.0}, {"date": "2024-10-18", "close": 218.43, "volume": 64831.0}, {"date": "2024-10-21", "close": 217.11, "volume": 61665.0}, {"date": "2024-10-22", "close": 218.88, "volume": 78538.0}, {"date": "2024-10-23", "close": 216.39, "volume": 60659.0}, {"date": "2024-10-24", "close": 217.74, "volume": 88075.0}, {"date": "2024-10-25", "close": 220.01, "volume": 100265.0}, {"date": "2024-10-28", "close": 222.25, "volume": 64180.0}, {"date": "2024-10-29", "close": 222.88, "volume": 106487.0}, {"date": "2024-10-30", "close": 223.9, "volume": 106638.0}, {"date": "2024-10-31", "close": 222.7, "volume": 167143.0}, {"date": "2024-11-01", "close": 220.99, "volume": 283834.0}, {"date": "2024-11-04", "close": 215.88, "volume": 215942.0}, {"date": "2024-11-05", "close": 217.86, "volume": 97300.0}, {"date": "2024-11-06", "close": 225.35, "volume": 223489.0}, {"date": "2024-11-07", "close": 228.44, "volume": 145714.0}, {"date": "2024-11-08", "close": 227.35, "volume": 193417.0}, {"date": "2024-11-11", "close": 226.04, "volume": 118622.0}, {"date": "2024-11-12", "close": 225.11, "volume": 73290.0}, {"date": "2024-11-13", "close": 222.31, "volume": 81947.0}, {"date": "2024-11-14", "close": 222.56, "volume": 75666.0}, {"date": "2024-11-15", "close": 218.86, "volume": 84122.0}, {"date": "2024-11-18", "close": 219.05, "volume": 150364.0}, {"date": "2024-11-19", "close": 222.23, "volume": 92275.0}, {"date": "2024-11-20", "close": 224.3, "volume": 74939.0}, {"date": "2024-11-21", "close": 228.49, "volume": 97026.0}, {"date": "2024-11-22", "close": 229.83, "volume": 75683.0}, {"date": "2024-11-25", "close": 228.97, "volume": 102709.0}, {"date": "2024-11-26", "close": 230.37, "volume": 54174.0}, {"date": "2024-11-27", "close": 229.11, "volume": 43494.0}, {"date": "2024-11-29", "close": 229.95, "volume": 31150.0}, {"date": "2024-12-02", "close": 229.08, "volume": 66820.0}, {"date": "2024-12-03", "close": 229.67, "volume": 90928.0}, {"date": "2024-12-04", "close": 231.76, "volume": 52972.0}, {"date": "2024-12-05", "close": 229.43, "volume": 42641.0}, {"date": "2024-12-06", "close": 230.23, "volume": 59042.0}, {"date": "2024-12-09", "close": 227.75, "volume": 58233.0}, {"date": "2024-12-10", "close": 228.27, "volume": 48240.0}, {"date": "2024-12-11", "close": 233.01, "volume": 115183.0}, {"date": "2024-12-12", "close": 234.64, "volume": 60490.0}, {"date": "2024-12-13", "close": 235.17, "volume": 63196.0}, {"date": "2024-12-16", "close": 235.85, "volume": 97446.0}, {"date": "2024-12-17", "close": 232.31, "volume": 106528.0}, {"date": "2024-12-18", "close": 226.37, "volume": 68410.0}, {"date": "2024-12-19", "close": 223.79, "volume": 127352.0}, {"date": "2024-12-20", "close": 225.35, "volume": 170022.0}, {"date": "2024-12-23", "close": 220.31, "volume": 71808.0}, {"date": "2024-12-24", "close": 221.19, "volume": 37086.0}, {"date": "2024-12-26", "close": 221.72, "volume": 67563.0}, {"date": "2024-12-27", "close": 221.1, "volume": 40414.0}, {"date": "2024-12-30", "close": 228.07, "volume": 137246.0}, {"date": "2024-12-31", "close": 225.68, "volume": 77278.0}, {"date": "2025-01-02", "close": 223.08, "volume": 78626.0}, {"date": "2025-01-03", "close": 223.33, "volume": 90986.0}, {"date": "2025-01-06", "close": 219.18, "volume": 130966.0}, {"date": "2025-01-07", "close": 215.84, "volume": 88583.0}, {"date": "2025-01-08", "close": 215.78, "volume": 108146.0}, {"date": "2025-01-10", "close": 212.12, "volume": 82825.0}, {"date": "2025-01-13", "close": 213.96, "volume": 75455.0}, {"date": "2025-01-14", "close": 213.45, "volume": 80107.0}, {"date": "2025-01-15", "close": 215.43, "volume": 58154.0}, {"date": "2025-01-16", "close": 215.2, "volume": 68300.0}, {"date": "2025-01-17", "close": 217.0, "volume": 47570.0}, {"date": "2025-01-21", "close": 219.75, "volume": 94178.0}, {"date": "2025-01-22", "close": 218.48, "volume": 54235.0}, {"date": "2025-01-23", "close": 218.46, "volume": 61515.0}, {"date": "2025-01-24", "close": 219.58, "volume": 66293.0}, {"date": "2025-01-27", "close": 221.55, "volume": 98537.0}, {"date": "2025-01-28", "close": 219.56, "volume": 60433.0}, {"date": "2025-01-29", "close": 219.71, "volume": 48932.0}, {"date": "2025-01-30", "close": 220.6, "volume": 49189.0}, {"date": "2025-01-31", "close": 219.87, "volume": 89385.0}, {"date": "2025-02-03", "close": 218.23, "volume": 223266.0}, {"date": "2025-02-04", "close": 210.4, "volume": 223974.0}, {"date": "2025-02-05", "close": 208.82, "volume": 101416.0}, {"date": "2025-02-06", "close": 210.37, "volume": 132192.0}, {"date": "2025-02-07", "close": 205.42, "volume": 246953.0}, {"date": "2025-02-10", "close": 208.24, "volume": 146988.0}, {"date": "2025-02-11", "close": 208.01, "volume": 90803.0}, {"date": "2025-02-12", "close": 210.0, "volume": 86630.0}, {"date": "2025-02-13", "close": 210.99, "volume": 71838.0}, {"date": "2025-02-14", "close": 211.67, "volume": 77850.0}, {"date": "2025-02-18", "close": 206.91, "volume": 117322.0}, {"date": "2025-02-19", "close": 207.52, "volume": 132303.0}, {"date": "2025-02-20", "close": 205.46, "volume": 96209.0}, {"date": "2025-02-21", "close": 203.11, "volume": 102957.0}, {"date": "2025-02-24", "close": 202.66, "volume": 114220.0}, {"date": "2025-02-25", "close": 201.99, "volume": 129260.0}, {"date": "2025-02-26", "close": 202.76, "volume": 91949.0}, {"date": "2025-02-27", "close": 201.32, "volume": 82265.0}, {"date": "2025-02-28", "close": 203.69, "volume": 134783.0}, {"date": "2025-03-03", "close": 201.48, "volume": 147952.0}, {"date": "2025-03-04", "close": 198.73, "volume": 171114.0}, {"date": "2025-03-05", "close": 200.29, "volume": 112800.0}, {"date": "2025-03-06", "close": 198.37, "volume": 101078.0}, {"date": "2025-03-07", "close": 196.84, "volume": 130910.0}, {"date": "2025-03-10", "close": 189.78, "volume": 184943.0}, {"date": "2025-03-11", "close": 187.75, "volume": 117755.0}, {"date": "2025-03-12", "close": 188.45, "volume": 107829.0}, {"date": "2025-03-13", "close": 185.75, "volume": 154457.0}, {"date": "2025-03-14", "close": 188.92, "volume": 154680.0}, {"date": "2025-03-17", "close": 192.04, "volume": 111079.0}, {"date": "2025-03-18", "close": 191.01, "volume": 96266.0}, {"date": "2025-03-19", "close": 194.68, "volume": 198653.0}, {"date": "2025-03-20", "close": 197.75, "volume": 421642.0}, {"date": "2025-03-21", "close": 198.52, "volume": 264630.0}, {"date": "2025-03-24", "close": 199.29, "volume": 188299.0}, {"date": "2025-03-25", "close": 197.87, "volume": 177211.0}, {"date": "2025-03-26", "close": 198.51, "volume": 112882.0}, {"date": "2025-03-27", "close": 198.7, "volume": 103628.0}, {"date": "2025-03-28", "close": 194.97, "volume": 191569.0}, {"date": "2025-03-31", "close": 194.72, "volume": 180450.0}, {"date": "2025-04-01", "close": 198.36, "volume": 174944.0}, {"date": "2025-04-02", "close": 199.23, "volume": 96806.0}, {"date": "2025-04-03", "close": 193.35, "volume": 172264.0}, {"date": "2025-04-04", "close": 180.96, "volume": 341736.0}, {"date": "2025-04-07", "close": 178.79, "volume": 383631.0}, {"date": "2025-04-08", "close": 175.61, "volume": 150890.0}, {"date": "2025-04-09", "close": 188.67, "volume": 191805.0}, {"date": "2025-04-10", "close": 187.96, "volume": 171161.0}, {"date": "2025-04-11", "close": 190.42, "volume": 175584.0}, {"date": "2025-04-14", "close": 190.35, "volume": 129874.0}, {"date": "2025-04-15", "close": 192.58, "volume": 116098.0}, {"date": "2025-04-16", "close": 188.83, "volume": 108835.0}, {"date": "2025-04-17", "close": 191.65, "volume": 72772.0}, {"date": "2025-04-21", "close": 185.4, "volume": 133324.0}, {"date": "2025-04-22", "close": 188.09, "volume": 283788.0}, {"date": "2025-04-23", "close": 189.57, "volume": 88332.0}, {"date": "2025-04-24", "close": 191.74, "volume": 76751.0}, {"date": "2025-04-25", "close": 192.16, "volume": 93474.0}, {"date": "2025-04-28", "close": 195.4, "volume": 134851.0}, {"date": "2025-04-29", "close": 193.44, "volume": 157027.0}, {"date": "2025-04-30", "close": 192.57, "volume": 170768.0}, {"date": "2025-05-01", "close": 192.85, "volume": 164978.0}, {"date": "2025-05-02", "close": 187.36, "volume": 219233.0}, {"date": "2025-05-05", "close": 188.87, "volume": 207641.0}, {"date": "2025-05-06", "close": 190.63, "volume": 130863.0}, {"date": "2025-05-07", "close": 190.31, "volume": 193249.0}, {"date": "2025-05-08", "close": 190.91, "volume": 118097.0}, {"date": "2025-05-09", "close": 191.8, "volume": 105539.0}, {"date": "2025-05-12", "close": 195.13, "volume": 105842.0}, {"date": "2025-05-13", "close": 196.76, "volume": 137863.0}, {"date": "2025-05-14", "close": 196.09, "volume": 128267.0}, {"date": "2025-05-15", "close": 196.76, "volume": 92060.0}, {"date": "2025-05-16", "close": 197.42, "volume": 110568.0}, {"date": "2025-05-19", "close": 198.53, "volume": 88737.0}, {"date": "2025-05-20", "close": 196.63, "volume": 73464.0}, {"date": "2025-05-21", "close": 191.13, "volume": 118018.0}, {"date": "2025-05-22", "close": 190.25, "volume": 135286.0}, {"date": "2025-05-23", "close": 190.72, "volume": 79208.0}, {"date": "2025-05-27", "close": 191.27, "volume": 148679.0}, {"date": "2025-05-28", "close": 187.78, "volume": 141991.0}, {"date": "2025-05-29", "close": 189.63, "volume": 108178.0}, {"date": "2025-05-30", "close": 189.89, "volume": 114163.0}, {"date": "2025-06-02", "close": 189.76, "volume": 107914.0}, {"date": "2025-06-03", "close": 189.34, "volume": 93724.0}, {"date": "2025-06-04", "close": 188.8, "volume": 151611.0}, {"date": "2025-06-05", "close": 189.75, "volume": 105384.0}, {"date": "2025-06-06", "close": 191.22, "volume": 102709.0}, {"date": "2025-06-09", "close": 189.98, "volume": 113107.0}, {"date": "2025-06-10", "close": 192.27, "volume": 181042.0}, {"date": "2025-06-11", "close": 191.24, "volume": 89355.0}, {"date": "2025-06-12", "close": 189.49, "volume": 135487.0}, {"date": "2025-06-13", "close": 187.36, "volume": 168782.0}, {"date": "2025-06-16", "close": 190.74, "volume": 181174.0}, {"date": "2025-06-17", "close": 186.85, "volume": 196526.0}, {"date": "2025-06-18", "close": 191.11, "volume": 374799.0}, {"date": "2025-06-20", "close": 203.1, "volume": 582044.0}, {"date": "2025-06-23", "close": 207.29, "volume": 447582.0}, {"date": "2025-06-24", "close": 207.6, "volume": 277820.0}, {"date": "2025-06-25", "close": 205.73, "volume": 195454.0}, {"date": "2025-06-26", "close": 206.72, "volume": 151275.0}, {"date": "2025-06-27", "close": 208.57, "volume": 426747.0}, {"date": "2025-06-30", "close": 208.95, "volume": 245778.0}, {"date": "2025-07-01", "close": 205.0, "volume": 202356.0}, {"date": "2025-07-02", "close": 208.2, "volume": 214103.0}, {"date": "2025-07-03", "close": 207.9, "volume": 148458.0}, {"date": "2025-07-07", "close": 204.78, "volume": 160694.0}, {"date": "2025-07-08", "close": 202.95, "volume": 175309.0}, {"date": "2025-07-09", "close": 202.17, "volume": 147446.0}, {"date": "2025-07-10", "close": 203.76, "volume": 195028.0}, {"date": "2025-07-11", "close": 205.88, "volume": 170537.0}, {"date": "2025-07-14", "close": 208.11, "volume": 211425.0}, {"date": "2025-07-15", "close": 204.22, "volume": 187174.0}, {"date": "2025-07-16", "close": 208.5, "volume": 146383.0}, {"date": "2025-07-17", "close": 210.42, "volume": 250866.0}, {"date": "2025-07-18", "close": 208.41, "volume": 178460.0}, {"date": "2025-07-21", "close": 204.62, "volume": 146384.0}, {"date": "2025-07-22", "close": 204.94, "volume": 148907.0}, {"date": "2025-07-23", "close": 205.0, "volume": 151584.0}, {"date": "2025-07-24", "close": 203.31, "volume": 116506.0}, {"date": "2025-07-25", "close": 202.2, "volume": 101406.0}, {"date": "2025-07-28", "close": 202.27, "volume": 132061.0}, {"date": "2025-07-29", "close": 201.08, "volume": 103648.0}, {"date": "2025-07-30", "close": 203.72, "volume": 164822.0}, {"date": "2025-07-31", "close": 202.1, "volume": 156282.0}, {"date": "2025-08-01", "close": 199.55, "volume": 143448.0}, {"date": "2025-08-04", "close": 202.02, "volume": 94690.0}, {"date": "2025-08-05", "close": 202.35, "volume": 131558.0}, {"date": "2025-08-06", "close": 203.24, "volume": 110073.0}, {"date": "2025-08-07", "close": 201.96, "volume": 142690.0}, {"date": "2025-08-08", "close": 199.32, "volume": 190981.0}, {"date": "2025-08-11", "close": 202.48, "volume": 235214.0}, {"date": "2025-08-12", "close": 195.4, "volume": 444992.0}, {"date": "2025-08-13", "close": 194.52, "volume": 699779.0}, {"date": "2025-08-14", "close": 192.65, "volume": 249075.0}, {"date": "2025-08-15", "close": 197.61, "volume": 367206.0}, {"date": "2025-08-18", "close": 196.92, "volume": 202218.0}, {"date": "2025-08-19", "close": 196.64, "volume": 173325.0}, {"date": "2025-08-20", "close": 195.53, "volume": 155955.0}, {"date": "2025-08-21", "close": 196.65, "volume": 134851.0}, {"date": "2025-08-22", "close": 198.65, "volume": 102825.0}, {"date": "2025-08-25", "close": 198.41, "volume": 177457.0}, {"date": "2025-08-26", "close": 196.99, "volume": 130225.0}, {"date": "2025-08-27", "close": 196.26, "volume": 139572.0}, {"date": "2025-08-28", "close": 196.54, "volume": 135063.0}, {"date": "2025-08-29", "close": 197.84, "volume": 192304.0}, {"date": "2025-09-02", "close": 195.78, "volume": 161893.0}, {"date": "2025-09-03", "close": 195.9, "volume": 242124.0}, {"date": "2025-09-04", "close": 196.09, "volume": 201381.0}, {"date": "2025-09-05", "close": 195.98, "volume": 157689.0}, {"date": "2025-09-08", "close": 202.99, "volume": 204020.0}, {"date": "2025-09-09", "close": 206.36, "volume": 385856.0}, {"date": "2025-09-10", "close": 205.28, "volume": 173854.0}, {"date": "2025-09-11", "close": 211.75, "volume": 257495.0}, {"date": "2025-09-12", "close": 213.03, "volume": 205081.0}, {"date": "2025-09-15", "close": 210.95, "volume": 195314.0}, {"date": "2025-09-16", "close": 214.66, "volume": 237710.0}, {"date": "2025-09-17", "close": 219.5, "volume": 350542.0}, {"date": "2025-09-18", "close": 215.37, "volume": 232954.0}, {"date": "2025-09-19", "close": 213.62, "volume": 407153.0}, {"date": "2025-09-22", "close": 215.47, "volume": 244998.0}, {"date": "2025-09-23", "close": 215.92, "volume": 157314.0}, {"date": "2025-09-24", "close": 217.25, "volume": 208184.0}, {"date": "2025-09-25", "close": 221.92, "volume": 303742.0}, {"date": "2025-09-26", "close": 223.55, "volume": 287028.0}, {"date": "2025-09-29", "close": 230.03, "volume": 319897.0}, {"date": "2025-09-30", "close": 227.0, "volume": 245533.0}, {"date": "2025-10-01", "close": 229.79, "volume": 234511.0}, {"date": "2025-10-02", "close": 232.63, "volume": 218681.0}, {"date": "2025-10-03", "close": 231.57, "volume": 203507.0}, {"date": "2025-10-06", "close": 231.95, "volume": 269944.0}, {"date": "2025-10-07", "close": 219.5, "volume": 245128.0}, {"date": "2025-10-08", "close": 219.92, "volume": 184726.0}, {"date": "2025-10-09", "close": 218.58, "volume": 160541.0}, {"date": "2025-10-10", "close": 215.42, "volume": 156629.0}, {"date": "2025-10-13", "close": 218.76, "volume": 171129.0}, {"date": "2025-10-14", "close": 220.23, "volume": 163327.0}, {"date": "2025-10-15", "close": 223.07, "volume": 189248.0}, {"date": "2025-10-16", "close": 218.34, "volume": 165513.0}, {"date": "2025-10-17", "close": 218.91, "volume": 162421.0}, {"date": "2025-10-20", "close": 222.32, "volume": 110864.0}, {"date": "2025-10-21", "close": 224.4, "volume": 152821.0}, {"date": "2025-10-22", "close": 225.51, "volume": 110681.0}, {"date": "2025-10-23", "close": 226.16, "volume": 153400.0}, {"date": "2025-10-24", "close": 228.05, "volume": 137800.0}, {"date": "2025-10-27", "close": 227.18, "volume": 230742.0}, {"date": "2025-10-28", "close": 227.13, "volume": 136863.0}, {"date": "2025-10-29", "close": 224.61, "volume": 170903.0}, {"date": "2025-10-30", "close": 224.77, "volume": 258586.0}, {"date": "2025-10-31", "close": 214.39, "volume": 506671.0}, {"date": "2025-11-03", "close": 216.93, "volume": 276741.0}, {"date": "2025-11-04", "close": 219.74, "volume": 173831.0}, {"date": "2025-11-05", "close": 215.12, "volume": 182364.0}, {"date": "2025-11-06", "close": 215.66, "volume": 156868.0}, {"date": "2025-11-07", "close": 220.15, "volume": 148883.0}, {"date": "2025-11-10", "close": 221.21, "volume": 135583.0}, {"date": "2025-11-11", "close": 219.32, "volume": 163238.0}, {"date": "2025-11-12", "close": 220.75, "volume": 134452.0}, {"date": "2025-11-13", "close": 217.74, "volume": 125447.0}, {"date": "2025-11-14", "close": 215.95, "volume": 130638.0}, {"date": "2025-11-17", "close": 212.91, "volume": 141141.0}, {"date": "2025-11-18", "close": 214.62, "volume": 164325.0}, {"date": "2025-11-19", "close": 215.16, "volume": 167118.0}, {"date": "2025-11-20", "close": 213.72, "volume": 146126.0}, {"date": "2025-11-21", "close": 216.27, "volume": 165887.0}, {"date": "2025-11-24", "close": 217.35, "volume": 193624.0}, {"date": "2025-11-25", "close": 224.76, "volume": 168088.0}, {"date": "2025-11-26", "close": 225.82, "volume": 202269.0}, {"date": "2025-11-28", "close": 228.03, "volume": 84648.0}, {"date": "2025-12-01", "close": 226.17, "volume": 103007.0}, {"date": "2025-12-02", "close": 221.84, "volume": 150000.0}, {"date": "2025-12-03", "close": 223.54, "volume": 178819.0}, {"date": "2025-12-04", "close": 224.1, "volume": 191083.0}, {"date": "2025-12-05", "close": 225.71, "volume": 148108.0}, {"date": "2025-12-08", "close": 225.4, "volume": 107249.0}, {"date": "2025-12-09", "close": 225.9, "volume": 116617.0}, {"date": "2025-12-10", "close": 224.17, "volume": 139658.0}, {"date": "2025-12-11", "close": 235.33, "volume": 202375.0}, {"date": "2025-12-12", "close": 237.44, "volume": 212510.0}, {"date": "2025-12-15", "close": 237.71, "volume": 252989.0}, {"date": "2025-12-16", "close": 235.21, "volume": 196311.0}, {"date": "2025-12-17", "close": 241.41, "volume": 144764.0}, {"date": "2025-12-18", "close": 238.22, "volume": 245044.0}, {"date": "2025-12-19", "close": 246.38, "volume": 329714.0}, {"date": "2025-12-22", "close": 252.44, "volume": 203171.0}, {"date": "2025-12-23", "close": 256.96, "volume": 222101.0}, {"date": "2025-12-24", "close": 259.12, "volume": 97059.0}, {"date": "2025-12-26", "close": 260.09, "volume": 123304.0}, {"date": "2025-12-29", "close": 257.95, "volume": 182001.0}, {"date": "2025-12-30", "close": 259.74, "volume": 119293.0}, {"date": "2025-12-31", "close": 258.65, "volume": 213496.0}, {"date": "2026-01-02", "close": 258.86, "volume": 143303.0}, {"date": "2026-01-05", "close": 255.15, "volume": 203194.0}, {"date": "2026-01-06", "close": 253.04, "volume": 168724.0}, {"date": "2026-01-07", "close": 255.77, "volume": 137495.0}, {"date": "2026-01-08", "close": 263.76, "volume": 190762.0}, {"date": "2026-01-09", "close": 265.35, "volume": 137425.0}, {"date": "2026-01-12", "close": 270.88, "volume": 229457.0}, {"date": "2026-01-13", "close": 277.02, "volume": 144550.0}, {"date": "2026-01-14", "close": 282.66, "volume": 240448.0}, {"date": "2026-01-15", "close": 283.55, "volume": 184611.0}, {"date": "2026-01-16", "close": 289.61, "volume": 272164.0}, {"date": "2026-01-20", "close": 286.25, "volume": 326700.0}, {"date": "2026-01-21", "close": 289.0, "volume": 330404.0}, {"date": "2026-01-22", "close": 287.32, "volume": 220173.0}, {"date": "2026-01-23", "close": 287.12, "volume": 154255.0}, {"date": "2026-01-26", "close": 284.95, "volume": 203799.0}, {"date": "2026-01-27", "close": 283.83, "volume": 187468.0}, {"date": "2026-01-28", "close": 286.05, "volume": 158815.0}, {"date": "2026-01-29", "close": 285.64, "volume": 172819.0}, {"date": "2026-01-30", "close": 283.55, "volume": 212220.0}, {"date": "2026-02-02", "close": 284.34, "volume": 184908.0}, {"date": "2026-02-03", "close": 284.02, "volume": 191864.0}, {"date": "2026-02-04", "close": 287.25, "volume": 220432.0}, {"date": "2026-02-05", "close": 273.65, "volume": 535249.0}, {"date": "2026-02-06", "close": 279.29, "volume": 243142.0}, {"date": "2026-02-09", "close": 279.27, "volume": 294014.0}, {"date": "2026-02-10", "close": 279.76, "volume": 187555.0}, {"date": "2026-02-11", "close": 280.64, "volume": 155397.0}, {"date": "2026-02-12", "close": 278.2, "volume": 136506.0}, {"date": "2026-02-13", "close": 291.48, "volume": 274994.0}, {"date": "2026-02-17", "close": 293.78, "volume": 189340.0}, {"date": "2026-02-18", "close": 341.76, "volume": 1045016.0}, {"date": "2026-02-19", "close": 328.54, "volume": 501096.0}, {"date": "2026-02-20", "close": 325.26, "volume": 272392.0}, {"date": "2026-02-23", "close": 314.09, "volume": 234139.0}, {"date": "2026-02-24", "close": 313.97, "volume": 244521.0}, {"date": "2026-02-25", "close": 315.72, "volume": 216946.0}, {"date": "2026-02-26", "close": 321.53, "volume": 225691.0}, {"date": "2026-02-27", "close": 331.66, "volume": 447978.0}, {"date": "2026-03-02", "close": 328.56, "volume": 340152.0}, {"date": "2026-03-03", "close": 321.92, "volume": 334464.0}, {"date": "2026-03-04", "close": 321.56, "volume": 193537.0}, {"date": "2026-03-05", "close": 318.58, "volume": 186939.0}, {"date": "2026-03-06", "close": 313.34, "volume": 156411.0}, {"date": "2026-03-09", "close": 317.47, "volume": 182934.0}, {"date": "2026-03-10", "close": 313.66, "volume": 181758.0}, {"date": "2026-03-11", "close": 316.49, "volume": 184047.0}, {"date": "2026-03-12", "close": 312.31, "volume": 192840.0}, {"date": "2026-03-13", "close": 312.18, "volume": 169973.0}, {"date": "2026-03-16", "close": 316.87, "volume": 203660.0}, {"date": "2026-03-17", "close": 318.56, "volume": 255714.0}, {"date": "2026-03-18", "close": 314.31, "volume": 171753.0}, {"date": "2026-03-19", "close": 313.02, "volume": 216532.0}, {"date": "2026-03-20", "close": 307.31, "volume": 522909.0}, {"date": "2026-03-23", "close": 310.31, "volume": 224727.0}, {"date": "2026-03-24", "close": 314.1, "volume": 158138.0}, {"date": "2026-03-25", "close": 316.0, "volume": 340364.0}, {"date": "2026-03-26", "close": 314.93, "volume": 192715.0}, {"date": "2026-03-27", "close": 311.15, "volume": 176754.0}, {"date": "2026-03-30", "close": 312.73, "volume": 141875.0}, {"date": "2026-03-31", "close": 321.4, "volume": 569730.0}, {"date": "2026-04-01", "close": 318.68, "volume": 235763.0}, {"date": "2026-04-02", "close": 324.51, "volume": 188746.0}, {"date": "2026-04-06", "close": 324.39, "volume": 136683.0}, {"date": "2026-04-07", "close": 320.74, "volume": 231187.0}, {"date": "2026-04-08", "close": 328.02, "volume": 258488.0}, {"date": "2026-04-09", "close": 322.2, "volume": 188258.0}, {"date": "2026-04-10", "close": 331.07, "volume": 225347.0}, {"date": "2026-04-13", "close": 331.06, "volume": 385853.0}, {"date": "2026-04-14", "close": 339.74, "volume": 171212.0}, {"date": "2026-04-15", "close": 334.8, "volume": 216270.0}, {"date": "2026-04-16", "close": 330.88, "volume": 162486.0}, {"date": "2026-04-17", "close": 336.02, "volume": 167441.0}, {"date": "2026-04-20", "close": 334.74, "volume": 146951.0}, {"date": "2026-04-21", "close": 334.37, "volume": 164256.0}, {"date": "2026-04-22", "close": 335.35, "volume": 165010.0}, {"date": "2026-04-23", "close": 331.73, "volume": 292591.0}, {"date": "2026-04-24", "close": 333.3, "volume": 197459.0}, {"date": "2026-04-27", "close": 335.12, "volume": 181309.0}, {"date": "2026-04-28", "close": 333.16, "volume": 157501.0}, {"date": "2026-04-29", "close": 329.93, "volume": 221981.0}, {"date": "2026-04-30", "close": 342.46, "volume": 352434.0}, {"date": "2026-05-01", "close": 340.75, "volume": 268155.0}, {"date": "2026-05-04", "close": 340.18, "volume": 222391.0}, {"date": "2026-05-05", "close": 338.11, "volume": 237525.0}, {"date": "2026-05-06", "close": 334.92, "volume": 284268.0}, {"date": "2026-05-07", "close": 332.52, "volume": 307520.0}, {"date": "2026-05-08", "close": 330.13, "volume": 324911.0}, {"date": "2026-05-11", "close": 344.12, "volume": 290345.0}, {"date": "2026-05-12", "close": 336.12, "volume": 322556.0}, {"date": "2026-05-13", "close": 348.2, "volume": 340645.0}, {"date": "2026-05-14", "close": 349.3, "volume": 221727.0}, {"date": "2026-05-15", "close": 351.54, "volume": 284104.0}, {"date": "2026-05-18", "close": 351.84, "volume": 238262.0}, {"date": "2026-05-19", "close": 353.16, "volume": 196210.0}, {"date": "2026-05-20", "close": 353.15, "volume": 166295.0}, {"date": "2026-05-21", "close": 352.31, "volume": 164945.0}, {"date": "2026-05-22", "close": 353.87, "volume": 139236.0}, {"date": "2026-05-26", "close": 366.34, "volume": 254250.0}, {"date": "2026-05-27", "close": 366.33, "volume": 207913.0}, {"date": "2026-05-28", "close": 369.96, "volume": 219910.0}, {"date": "2026-05-29", "close": 374.29, "volume": 239480.0}, {"date": "2026-06-01", "close": 377.65, "volume": 293074.0}, {"date": "2026-06-02", "close": 382.72, "volume": 187088.0}, {"date": "2026-06-03", "close": 380.82, "volume": 215558.0}, {"date": "2026-06-04", "close": 385.05, "volume": 264791.0}, {"date": "2026-06-05", "close": 386.23, "volume": 203481.0}, {"date": "2026-06-08", "close": 383.73, "volume": 208316.0}, {"date": "2026-06-09", "close": 384.11, "volume": 250663.0}, {"date": "2026-06-10", "close": 386.37, "volume": 292823.0}, {"date": "2026-06-11", "close": 393.68, "volume": 477313.0}, {"date": "2026-06-12", "close": 384.68, "volume": 429019.0}, {"date": "2026-06-15", "close": 380.0, "volume": 478669.0}, {"date": "2026-06-16", "close": 375.97, "volume": 288441.0}, {"date": "2026-06-17", "close": 361.78, "volume": 398953.0}, {"date": "2026-06-18", "close": 370.1, "volume": 427214.0}, {"date": "2026-06-22", "close": 370.59, "volume": 192929.0}, {"date": "2026-06-23", "close": 370.6, "volume": 349467.0}, {"date": "2026-06-24", "close": 366.05, "volume": 384724.0}, {"date": "2026-06-25", "close": 378.73, "volume": 298863.0}, {"date": "2026-06-26", "close": 392.98, "volume": 536391.0}, {"date": "2026-06-29", "close": 403.03, "volume": 404369.0}, {"date": "2026-06-30", "close": 401.84, "volume": 299618.0}, {"date": "2026-07-01", "close": 395.17, "volume": 300484.0}, {"date": "2026-07-02", "close": 395.16, "volume": 177052.0}, {"date": "2026-07-06", "close": 386.21, "volume": 208341.0}, {"date": "2026-07-07", "close": 390.73, "volume": 182276.0}, {"date": "2026-07-08", "close": 393.47, "volume": 186314.0}, {"date": "2026-07-09", "close": 387.08, "volume": 167543.0}, {"date": "2026-07-10", "close": 381.9, "volume": 125337.0}, {"date": "2026-07-13", "close": 386.11, "volume": 143486.0}, {"date": "2026-07-14", "close": 384.23, "volume": 220041.0}, {"date": "2026-07-15", "close": 390.02, "volume": 290076.0}, {"date": "2026-07-16", "close": 387.41, "volume": 180884.0}, {"date": "2026-07-17", "close": 396.87, "volume": 181726.0}, {"date": "2026-07-20", "close": 397.96, "volume": 190189.0}, {"date": "2026-07-21", "close": 395.96, "volume": 184929.0}, {"date": "2026-07-22", "close": 397.25, "volume": 152860.0}, {"date": "2026-07-23", "close": 394.3, "volume": 170425.0}, {"date": "2026-07-24", "close": 396.4, "volume": 132295.0}, {"date": "2026-07-27", "close": 397.29, "volume": 99188.0}, {"date": "2026-07-28", "close": 398.09, "volume": 131764.0}, {"date": "2026-07-29", "close": 398.51, "volume": 110018.0}, {"date": "2026-07-30", "close": 405.05, "volume": 149093.0}, {"date": "2026-07-31", "close": 393.68, "volume": 149735.0}, {"date": "2026-08-03", "close": 384.88, "volume": 202782.0}, {"date": "2026-08-04", "close": 394.97, "volume": 177336.0}, {"date": "2026-08-05", "close": 391.35, "volume": 163367.0}, {"date": "2026-08-06", "close": 391.56, "volume": 139516.0}, {"date": "2026-08-07", "close": 389.99, "volume": 185369.0}], "refreshing": true}