{"ticker": "RBC", "overview": {"cik": "1324948", "ticker": "RBC", "name": "RBC Bearings INC", "industry": "Ball & Roller Bearings", "country": "United States", "sic": "3562", "announcements": [{"form": "10-Q", "date": "2026-07-31", "title": "QUARTERLY REPORT", "accession": "0001213900-26-083879", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-083672", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-24", "title": "Form ARS", "accession": "0001140361-26-029617", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-24", "title": "Form DEFA14A", "accession": "0001140361-26-029596", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "Proxy statement", "accession": "0001140361-26-029594", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001628280-26-045462", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "CURRENT REPORT", "accession": "0001213900-26-071512", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001628280-26-045062", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001628280-26-043764", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001628280-26-040189", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001628280-26-040171", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-063430", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000022", "price_sensitive": false}]}, "description": "RBC Bearings INC trades as RBC on the NYSE and is registered in the United States, classified under Ball & Roller Bearings (SIC 3562). Privy Trades holds 12 insider filings for the company. The most recent filing on record is dated 14 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RBC", "has_prices": true, "as_of": "2026-08-07", "last": 567.25, "prev_close": 566.61, "change": 0.6399999999999864, "change_pct": 0.001129524717177576, "session_volume": 186714.0, "vwap_5": 568.636186080658, "vwap_20": 573.8722302475957, "vwap_60": 591.9890849937975, "vwap_250": 510.6723782097442, "high_52w": 648.89, "low_52w": 423.39, "avg_volume_20": 251030.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T34", "src": "CONGRESS", "ticker": "RBC", "cik": "", "company": "RBC Bearings INC", "company_raw": "Street Trust > Bank of America\nRBC Bearings Incorporated Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads RBC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71443}, {"id": "13DG-0002000324-26-003397", "src": "13DG", "ticker": "RBC", "cik": "1324948", "company": "RBC Bearings INC", "company_raw": "RBC Bearings INC", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "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": "Ball & Roller Bearings", "country": "United States", "headline": "Durable Capital Partners LP moves to a 5.4% passive stake in RBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-003397-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "HOUSE-2026-20035190-T47", "src": "CONGRESS", "ticker": "RBC", "cik": "", "company": "RBC Bearings INC", "company_raw": "Street Trust > Bank of America\nRBC Bearings Incorporated Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads RBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157843}, {"id": "HOUSE-2026-20034906-T43", "src": "CONGRESS", "ticker": "RBC", "cik": "", "company": "RBC Bearings INC", "company_raw": "st > Bank of America\nRBC Bearings Incorporated Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads RBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002000324-26-001938", "src": "13DG", "ticker": "RBC", "cik": "1324948", "company": "RBC Bearings INC", "company_raw": "RBC Bearings INC", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "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": "Ball & Roller Bearings", "country": "United States", "headline": "Durable Capital Partners LP moves to a 7.2% passive stake in RBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-001938-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-001069", "src": "13DG", "ticker": "RBC", "cik": "1324948", "company": "RBC Bearings INC", "company_raw": "RBC Bearings INC", "who": "RBC Bearings Inc", "who_key": "RBC Bearings INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ball & Roller Bearings", "country": "United States", "headline": "RBC Bearings INC takes a 5.23% passive stake in RBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1324948/0002100119-26-001069-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002201", "src": "13DG", "ticker": "RBC", "cik": "1324948", "company": "RBC Bearings INC", "company_raw": "RBC Bearings INC", "who": "RBC Bearings Inc", "who_key": "RBC Bearings INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ball & Roller Bearings", "country": "United States", "headline": "RBC Bearings INC adjusts its stake in RBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1324948/0000102909-26-002201-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034285-T99", "src": "CONGRESS", "ticker": "RBC", "cik": "", "company": "RBC Bearings INC", "company_raw": "Street Trust > Bank of America\nRBC Bearings Incorporated Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up RBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "HOUSE-2025-20033619-T122", "src": "CONGRESS", "ticker": "RBC", "cik": "", "company": "RBC Bearings INC", "company_raw": "Street Trust > Bank of America\nRBC Bearings Incorporated Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims RBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494803}, {"id": "HOUSE-2025-20030634-T20", "src": "CONGRESS", "ticker": "RBC", "cik": "", "company": "RBC Bearings INC", "company_raw": "Street Trust > Bank of America\nRBC Bearings Incorporated Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims RBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726643}, {"id": "HOUSE-2025-20030338-T85", "src": "CONGRESS", "ticker": "RBC", "cik": "", "company": "RBC Bearings INC", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nJT RBC Bearings Incorporated Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells RBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824563}, {"id": "HOUSE-2023-20023833-T37", "src": "CONGRESS", "ticker": "RBC", "cik": "", "company": "RBC Bearings INC", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT RBC Bearings Incorporated", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells RBC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661203}], "recent_buys": [], "institutional": [{"id": "13DG-0002000324-26-003397", "src": "13DG", "ticker": "RBC", "cik": "1324948", "company": "RBC Bearings INC", "company_raw": "RBC Bearings INC", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "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": "Ball & Roller Bearings", "country": "United States", "headline": "Durable Capital Partners LP moves to a 5.4% passive stake in RBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-003397-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0002000324-26-001938", "src": "13DG", "ticker": "RBC", "cik": "1324948", "company": "RBC Bearings INC", "company_raw": "RBC Bearings INC", "who": "Durable Capital Partners LP", "who_key": "Durable Capital Partners LP", "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": "Ball & Roller Bearings", "country": "United States", "headline": "Durable Capital Partners LP moves to a 7.2% passive stake in RBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1798849/0002000324-26-001938-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-001069", "src": "13DG", "ticker": "RBC", "cik": "1324948", "company": "RBC Bearings INC", "company_raw": "RBC Bearings INC", "who": "RBC Bearings Inc", "who_key": "RBC Bearings INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ball & Roller Bearings", "country": "United States", "headline": "RBC Bearings INC takes a 5.23% passive stake in RBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1324948/0002100119-26-001069-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002201", "src": "13DG", "ticker": "RBC", "cik": "1324948", "company": "RBC Bearings INC", "company_raw": "RBC Bearings INC", "who": "RBC Bearings Inc", "who_key": "RBC Bearings INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ball & Roller Bearings", "country": "United States", "headline": "RBC Bearings INC adjusts its stake in RBC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1324948/0000102909-26-002201-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "RBC Bearings Incorporated Common Stock", "new_value": "RBC Bearings INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001324948", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001324948", "applied": 1, "detected_at": "2026-10-27T02:35:33.378269"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 19005.0, "net": -18004.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}], "activity": [{"date": "2026-09-14", "net": -15001.0}], "announcements": [{"form": "10-Q", "date": "2026-07-31", "title": "QUARTERLY REPORT", "accession": "0001213900-26-083879", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-083672", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-24", "title": "Form ARS", "accession": "0001140361-26-029617", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-24", "title": "Form DEFA14A", "accession": "0001140361-26-029596", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-24", "title": "Proxy statement", "accession": "0001140361-26-029594", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001628280-26-045462", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "CURRENT REPORT", "accession": "0001213900-26-071512", "price_sensitive": true}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001628280-26-045062", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001628280-26-043764", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001628280-26-040189", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001628280-26-040171", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-063430", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "PRIMARY DOCUMENT", "accession": "0001324948-26-000022", "price_sensitive": false}], "performance": {"ticker": "RBC", "has_prices": true, "summary": {"n": 1, "avg": -0.00233916071617018, "win_rate": 0.0, "best": -0.00233916071617018, "worst": -0.00233916071617018, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 568.58, "return": -0.00233916071617018}]}, "price_series": [{"date": "2016-08-08", "close": 77.63, "volume": 83638.0}, {"date": "2016-08-09", "close": 77.16, "volume": 156453.0}, {"date": "2016-08-10", "close": 77.18, "volume": 69929.0}, {"date": "2016-08-11", "close": 77.57, "volume": 82875.0}, {"date": "2016-08-12", "close": 77.01, "volume": 60292.0}, {"date": "2016-08-15", "close": 78.15, "volume": 127648.0}, {"date": "2016-08-16", "close": 77.48, "volume": 72296.0}, {"date": "2016-08-17", "close": 77.37, "volume": 99333.0}, {"date": "2016-08-18", "close": 77.5, "volume": 104845.0}, {"date": "2016-08-19", "close": 77.29, "volume": 160764.0}, {"date": "2016-08-22", "close": 77.29, "volume": 89104.0}, {"date": "2016-08-23", "close": 78.98, "volume": 133249.0}, {"date": "2016-08-24", "close": 78.75, "volume": 64933.0}, {"date": "2016-08-25", "close": 79.04, "volume": 78320.0}, {"date": "2016-08-26", "close": 78.38, "volume": 49334.0}, {"date": "2016-08-29", "close": 78.63, "volume": 86296.0}, {"date": "2016-08-30", "close": 79.42, "volume": 185546.0}, {"date": "2016-08-31", "close": 79.09, "volume": 104171.0}, {"date": "2016-09-01", "close": 78.99, "volume": 75136.0}, {"date": "2016-09-02", "close": 79.75, "volume": 54933.0}, {"date": "2016-09-06", "close": 78.5, "volume": 61041.0}, {"date": "2016-09-07", "close": 79.35, "volume": 98919.0}, {"date": "2016-09-08", "close": 78.62, "volume": 42841.0}, {"date": "2016-09-09", "close": 75.78, "volume": 94416.0}, {"date": "2016-09-12", "close": 76.47, "volume": 81845.0}, {"date": "2016-09-13", "close": 74.3, "volume": 81671.0}, {"date": "2016-09-14", "close": 73.87, "volume": 44127.0}, {"date": "2016-09-15", "close": 74.63, "volume": 36719.0}, {"date": "2016-09-16", "close": 74.33, "volume": 142733.0}, {"date": "2016-09-19", "close": 74.78, "volume": 62758.0}, {"date": "2016-09-20", "close": 74.51, "volume": 76135.0}, {"date": "2016-09-21", "close": 75.66, "volume": 62345.0}, {"date": "2016-09-22", "close": 77.05, "volume": 61603.0}, {"date": "2016-09-23", "close": 76.16, "volume": 56648.0}, {"date": "2016-09-26", "close": 75.57, "volume": 113160.0}, {"date": "2016-09-27", "close": 75.79, "volume": 145530.0}, {"date": "2016-09-28", "close": 76.68, "volume": 65506.0}, {"date": "2016-09-29", "close": 75.89, "volume": 76786.0}, {"date": "2016-09-30", "close": 76.48, "volume": 157820.0}, {"date": "2016-10-03", "close": 75.98, "volume": 94488.0}, {"date": "2016-10-04", "close": 76.65, "volume": 64841.0}, {"date": "2016-10-05", "close": 77.51, "volume": 56887.0}, {"date": "2016-10-06", "close": 77.86, "volume": 42300.0}, {"date": "2016-10-07", "close": 76.26, "volume": 99462.0}, {"date": "2016-10-10", "close": 75.77, "volume": 75874.0}, {"date": "2016-10-11", "close": 74.08, "volume": 67764.0}, {"date": "2016-10-12", "close": 74.51, "volume": 43489.0}, {"date": "2016-10-13", "close": 73.32, "volume": 54101.0}, {"date": "2016-10-14", "close": 71.29, "volume": 87759.0}, {"date": "2016-10-17", "close": 70.48, "volume": 175310.0}, {"date": "2016-10-18", "close": 71.39, "volume": 88740.0}, {"date": "2016-10-19", "close": 71.78, "volume": 45046.0}, {"date": "2016-10-20", "close": 71.05, "volume": 50412.0}, {"date": "2016-10-21", "close": 71.1, "volume": 78183.0}, {"date": "2016-10-24", "close": 71.59, "volume": 49098.0}, {"date": "2016-10-25", "close": 70.65, "volume": 36019.0}, {"date": "2016-10-26", "close": 70.34, "volume": 50148.0}, {"date": "2016-10-27", "close": 69.44, "volume": 71225.0}, {"date": "2016-10-28", "close": 70.11, "volume": 74727.0}, {"date": "2016-10-31", "close": 71.35, "volume": 93924.0}, {"date": "2016-11-01", "close": 69.59, "volume": 90765.0}, {"date": "2016-11-02", "close": 68.24, "volume": 119196.0}, {"date": "2016-11-03", "close": 70.15, "volume": 173883.0}, {"date": "2016-11-04", "close": 70.32, "volume": 120638.0}, {"date": "2016-11-07", "close": 71.03, "volume": 87076.0}, {"date": "2016-11-08", "close": 71.13, "volume": 85821.0}, {"date": "2016-11-09", "close": 73.77, "volume": 162710.0}, {"date": "2016-11-10", "close": 78.48, "volume": 174738.0}, {"date": "2016-11-11", "close": 82.38, "volume": 209379.0}, {"date": "2016-11-14", "close": 81.99, "volume": 145308.0}, {"date": "2016-11-15", "close": 82.21, "volume": 118149.0}, {"date": "2016-11-16", "close": 81.17, "volume": 140600.0}, {"date": "2016-11-17", "close": 80.56, "volume": 74737.0}, {"date": "2016-11-18", "close": 80.12, "volume": 93921.0}, {"date": "2016-11-21", "close": 82.0, "volume": 108237.0}, {"date": "2016-11-22", "close": 83.55, "volume": 82119.0}, {"date": "2016-11-23", "close": 85.83, "volume": 121013.0}, {"date": "2016-11-25", "close": 85.58, "volume": 47013.0}, {"date": "2016-11-28", "close": 83.75, "volume": 127990.0}, {"date": "2016-11-29", "close": 83.36, "volume": 118218.0}, {"date": "2016-11-30", "close": 84.76, "volume": 120685.0}, {"date": "2016-12-01", "close": 84.3, "volume": 119533.0}, {"date": "2016-12-02", "close": 83.35, "volume": 84128.0}, {"date": "2016-12-05", "close": 84.56, "volume": 103261.0}, {"date": "2016-12-06", "close": 84.35, "volume": 112389.0}, {"date": "2016-12-07", "close": 85.28, "volume": 133161.0}, {"date": "2016-12-08", "close": 89.64, "volume": 171429.0}, {"date": "2016-12-09", "close": 90.67, "volume": 128121.0}, {"date": "2016-12-12", "close": 91.48, "volume": 167805.0}, {"date": "2016-12-13", "close": 91.51, "volume": 224795.0}, {"date": "2016-12-14", "close": 89.92, "volume": 129284.0}, {"date": "2016-12-15", "close": 92.48, "volume": 222585.0}, {"date": "2016-12-16", "close": 92.77, "volume": 289364.0}, {"date": "2016-12-19", "close": 92.1, "volume": 121487.0}, {"date": "2016-12-20", "close": 93.31, "volume": 113216.0}, {"date": "2016-12-21", "close": 94.12, "volume": 109177.0}, {"date": "2016-12-22", "close": 93.06, "volume": 118607.0}, {"date": "2016-12-23", "close": 93.25, "volume": 65472.0}, {"date": "2016-12-27", "close": 93.42, "volume": 54843.0}, {"date": "2016-12-28", "close": 92.46, "volume": 55603.0}, {"date": "2016-12-29", "close": 92.93, "volume": 38895.0}, {"date": "2016-12-30", "close": 92.81, "volume": 108107.0}, {"date": "2017-01-03", "close": 93.53, "volume": 125368.0}, {"date": "2017-01-04", "close": 93.53, "volume": 147649.0}, {"date": "2017-01-05", "close": 92.59, "volume": 97934.0}, {"date": "2017-01-06", "close": 91.76, "volume": 71174.0}, {"date": "2017-01-09", "close": 89.95, "volume": 138649.0}, {"date": "2017-01-10", "close": 91.59, "volume": 133684.0}, {"date": "2017-01-11", "close": 92.41, "volume": 101668.0}, {"date": "2017-01-12", "close": 90.23, "volume": 87964.0}, {"date": "2017-01-13", "close": 91.43, "volume": 89758.0}, {"date": "2017-01-17", "close": 89.71, "volume": 96205.0}, {"date": "2017-01-18", "close": 91.98, "volume": 123711.0}, {"date": "2017-01-19", "close": 93.26, "volume": 152199.0}, {"date": "2017-01-20", "close": 90.74, "volume": 142419.0}, {"date": "2017-01-23", "close": 88.94, "volume": 110030.0}, {"date": "2017-01-24", "close": 91.65, "volume": 161166.0}, {"date": "2017-01-25", "close": 94.56, "volume": 96681.0}, {"date": "2017-01-26", "close": 93.21, "volume": 93755.0}, {"date": "2017-01-27", "close": 93.82, "volume": 58456.0}, {"date": "2017-01-30", "close": 92.83, "volume": 77254.0}, {"date": "2017-01-31", "close": 92.63, "volume": 107254.0}, {"date": "2017-02-01", "close": 93.19, "volume": 70527.0}, {"date": "2017-02-02", "close": 91.9, "volume": 75317.0}, {"date": "2017-02-03", "close": 94.0, "volume": 78433.0}, {"date": "2017-02-06", "close": 93.29, "volume": 75462.0}, {"date": "2017-02-07", "close": 92.04, "volume": 99758.0}, {"date": "2017-02-08", "close": 92.33, "volume": 112329.0}, {"date": "2017-02-09", "close": 95.17, "volume": 130624.0}, {"date": "2017-02-10", "close": 96.41, "volume": 131047.0}, {"date": "2017-02-13", "close": 96.37, "volume": 105168.0}, {"date": "2017-02-14", "close": 95.25, "volume": 92731.0}, {"date": "2017-02-15", "close": 95.23, "volume": 141728.0}, {"date": "2017-02-16", "close": 94.39, "volume": 120531.0}, {"date": "2017-02-17", "close": 94.0, "volume": 89671.0}, {"date": "2017-02-21", "close": 94.31, "volume": 116448.0}, {"date": "2017-02-22", "close": 93.81, "volume": 70675.0}, {"date": "2017-02-23", "close": 93.16, "volume": 87194.0}, {"date": "2017-02-24", "close": 94.35, "volume": 100962.0}, {"date": "2017-02-27", "close": 95.12, "volume": 124688.0}, {"date": "2017-02-28", "close": 93.3, "volume": 115223.0}, {"date": "2017-03-01", "close": 95.12, "volume": 177618.0}, {"date": "2017-03-02", "close": 92.94, "volume": 105638.0}, {"date": "2017-03-03", "close": 92.97, "volume": 70610.0}, {"date": "2017-03-06", "close": 92.56, "volume": 103443.0}, {"date": "2017-03-07", "close": 91.92, "volume": 98423.0}, {"date": "2017-03-08", "close": 90.64, "volume": 68592.0}, {"date": "2017-03-09", "close": 89.51, "volume": 97181.0}, {"date": "2017-03-10", "close": 91.01, "volume": 99812.0}, {"date": "2017-03-13", "close": 90.84, "volume": 67180.0}, {"date": "2017-03-14", "close": 89.47, "volume": 103250.0}, {"date": "2017-03-15", "close": 91.25, "volume": 152896.0}, {"date": "2017-03-16", "close": 91.14, "volume": 58103.0}, {"date": "2017-03-17", "close": 92.55, "volume": 177782.0}, {"date": "2017-03-20", "close": 92.75, "volume": 70096.0}, {"date": "2017-03-21", "close": 90.97, "volume": 166857.0}, {"date": "2017-03-22", "close": 91.16, "volume": 81001.0}, {"date": "2017-03-23", "close": 92.46, "volume": 68209.0}, {"date": "2017-03-24", "close": 92.15, "volume": 130789.0}, {"date": "2017-03-27", "close": 91.93, "volume": 77350.0}, {"date": "2017-03-28", "close": 93.22, "volume": 82409.0}, {"date": "2017-03-29", "close": 94.43, "volume": 79533.0}, {"date": "2017-03-30", "close": 96.01, "volume": 82567.0}, {"date": "2017-03-31", "close": 97.09, "volume": 168580.0}, {"date": "2017-04-03", "close": 96.29, "volume": 129601.0}, {"date": "2017-04-04", "close": 96.02, "volume": 143316.0}, {"date": "2017-04-05", "close": 92.97, "volume": 203470.0}, {"date": "2017-04-06", "close": 94.28, "volume": 118830.0}, {"date": "2017-04-07", "close": 94.47, "volume": 80977.0}, {"date": "2017-04-10", "close": 95.06, "volume": 49846.0}, {"date": "2017-04-11", "close": 96.09, "volume": 51659.0}, {"date": "2017-04-12", "close": 93.41, "volume": 96300.0}, {"date": "2017-04-13", "close": 91.68, "volume": 50545.0}, {"date": "2017-04-17", "close": 92.48, "volume": 76999.0}, {"date": "2017-04-18", "close": 92.25, "volume": 112398.0}, {"date": "2017-04-19", "close": 92.09, "volume": 73412.0}, {"date": "2017-04-20", "close": 94.36, "volume": 141895.0}, {"date": "2017-04-21", "close": 95.0, "volume": 77860.0}, {"date": "2017-04-24", "close": 97.15, "volume": 64928.0}, {"date": "2017-04-25", "close": 99.17, "volume": 140950.0}, {"date": "2017-04-26", "close": 100.92, "volume": 80853.0}, {"date": "2017-04-27", "close": 101.47, "volume": 78983.0}, {"date": "2017-04-28", "close": 100.3, "volume": 70216.0}, {"date": "2017-05-01", "close": 100.5, "volume": 38521.0}, {"date": "2017-05-02", "close": 100.58, "volume": 53135.0}, {"date": "2017-05-03", "close": 99.73, "volume": 51859.0}, {"date": "2017-05-04", "close": 100.97, "volume": 86668.0}, {"date": "2017-05-05", "close": 102.2, "volume": 106403.0}, {"date": "2017-05-08", "close": 101.75, "volume": 66300.0}, {"date": "2017-05-09", "close": 102.47, "volume": 99117.0}, {"date": "2017-05-10", "close": 101.48, "volume": 70684.0}, {"date": "2017-05-11", "close": 100.89, "volume": 48338.0}, {"date": "2017-05-12", "close": 99.06, "volume": 63557.0}, {"date": "2017-05-15", "close": 100.46, "volume": 45001.0}, {"date": "2017-05-16", "close": 100.51, "volume": 75833.0}, {"date": "2017-05-17", "close": 98.37, "volume": 100146.0}, {"date": "2017-05-18", "close": 98.64, "volume": 97998.0}, {"date": "2017-05-19", "close": 99.54, "volume": 98265.0}, {"date": "2017-05-22", "close": 100.53, "volume": 47571.0}, {"date": "2017-05-23", "close": 101.02, "volume": 75389.0}, {"date": "2017-05-24", "close": 100.68, "volume": 61366.0}, {"date": "2017-05-25", "close": 99.67, "volume": 110948.0}, {"date": "2017-05-26", "close": 99.6, "volume": 60939.0}, {"date": "2017-05-30", "close": 99.45, "volume": 74297.0}, {"date": "2017-05-31", "close": 101.32, "volume": 142510.0}, {"date": "2017-06-01", "close": 105.46, "volume": 126862.0}, {"date": "2017-06-02", "close": 106.25, "volume": 95120.0}, {"date": "2017-06-05", "close": 104.49, "volume": 64855.0}, {"date": "2017-06-06", "close": 105.1, "volume": 68594.0}, {"date": "2017-06-07", "close": 104.46, "volume": 94312.0}, {"date": "2017-06-08", "close": 105.2, "volume": 155291.0}, {"date": "2017-06-09", "close": 106.65, "volume": 141990.0}, {"date": "2017-06-12", "close": 105.51, "volume": 90517.0}, {"date": "2017-06-13", "close": 104.25, "volume": 103695.0}, {"date": "2017-06-14", "close": 101.85, "volume": 124746.0}, {"date": "2017-06-15", "close": 103.69, "volume": 118806.0}, {"date": "2017-06-16", "close": 104.82, "volume": 201741.0}, {"date": "2017-06-19", "close": 105.43, "volume": 81766.0}, {"date": "2017-06-20", "close": 104.51, "volume": 67712.0}, {"date": "2017-06-21", "close": 100.69, "volume": 82451.0}, {"date": "2017-06-22", "close": 100.47, "volume": 85228.0}, {"date": "2017-06-23", "close": 101.54, "volume": 96575.0}, {"date": "2017-06-26", "close": 101.96, "volume": 157016.0}, {"date": "2017-06-27", "close": 99.64, "volume": 85677.0}, {"date": "2017-06-28", "close": 101.77, "volume": 66113.0}, {"date": "2017-06-29", "close": 99.99, "volume": 84487.0}, {"date": "2017-06-30", "close": 101.76, "volume": 96934.0}, {"date": "2017-07-03", "close": 102.9, "volume": 41071.0}, {"date": "2017-07-05", "close": 102.6, "volume": 58990.0}, {"date": "2017-07-06", "close": 101.54, "volume": 61437.0}, {"date": "2017-07-07", "close": 102.28, "volume": 69233.0}, {"date": "2017-07-10", "close": 101.61, "volume": 83667.0}, {"date": "2017-07-11", "close": 102.46, "volume": 68665.0}, {"date": "2017-07-12", "close": 102.67, "volume": 205325.0}, {"date": "2017-07-13", "close": 103.72, "volume": 131020.0}, {"date": "2017-07-14", "close": 104.4, "volume": 81303.0}, {"date": "2017-07-17", "close": 105.03, "volume": 65762.0}, {"date": "2017-07-18", "close": 104.86, "volume": 83275.0}, {"date": "2017-07-19", "close": 106.01, "volume": 53272.0}, {"date": "2017-07-20", "close": 105.44, "volume": 49945.0}, {"date": "2017-07-21", "close": 103.86, "volume": 126473.0}, {"date": "2017-07-24", "close": 103.42, "volume": 53600.0}, {"date": "2017-07-25", "close": 105.12, "volume": 61176.0}, {"date": "2017-07-26", "close": 102.27, "volume": 51983.0}, {"date": "2017-07-27", "close": 102.36, "volume": 30810.0}, {"date": "2017-07-28", "close": 102.64, "volume": 36420.0}, {"date": "2017-07-31", "close": 103.34, "volume": 55275.0}, {"date": "2017-08-01", "close": 103.85, "volume": 55344.0}, {"date": "2017-08-02", "close": 102.97, "volume": 43672.0}, {"date": "2017-08-03", "close": 102.8, "volume": 52599.0}, {"date": "2017-08-04", "close": 103.65, "volume": 31811.0}, {"date": "2017-08-07", "close": 103.03, "volume": 46549.0}, {"date": "2017-08-08", "close": 106.59, "volume": 70189.0}, {"date": "2017-08-09", "close": 107.55, "volume": 81803.0}, {"date": "2017-08-10", "close": 105.3, "volume": 65102.0}, {"date": "2017-08-11", "close": 104.48, "volume": 61155.0}, {"date": "2017-08-14", "close": 107.63, "volume": 74260.0}, {"date": "2017-08-15", "close": 105.35, "volume": 49991.0}, {"date": "2017-08-16", "close": 106.41, "volume": 57081.0}, {"date": "2017-08-17", "close": 105.47, "volume": 78809.0}, {"date": "2017-08-18", "close": 106.0, "volume": 93294.0}, {"date": "2017-08-21", "close": 106.58, "volume": 71413.0}, {"date": "2017-08-22", "close": 108.37, "volume": 52821.0}, {"date": "2017-08-23", "close": 107.82, "volume": 35280.0}, {"date": "2017-08-24", "close": 106.98, "volume": 47848.0}, {"date": "2017-08-25", "close": 107.68, "volume": 133896.0}, {"date": "2017-08-28", "close": 107.66, "volume": 52113.0}, {"date": "2017-08-29", "close": 108.6, "volume": 53686.0}, {"date": "2017-08-30", "close": 109.33, "volume": 46699.0}, {"date": "2017-08-31", "close": 110.27, "volume": 65627.0}, {"date": "2017-09-01", "close": 111.17, "volume": 40849.0}, {"date": "2017-09-05", "close": 109.68, "volume": 54112.0}, {"date": "2017-09-06", "close": 109.57, "volume": 58339.0}, {"date": "2017-09-07", "close": 108.0, "volume": 69561.0}, {"date": "2017-09-08", "close": 109.23, "volume": 92630.0}, {"date": "2017-09-11", "close": 110.35, "volume": 49865.0}, {"date": "2017-09-12", "close": 112.91, "volume": 116512.0}, {"date": "2017-09-13", "close": 114.58, "volume": 71422.0}, {"date": "2017-09-14", "close": 115.11, "volume": 58379.0}, {"date": "2017-09-15", "close": 116.73, "volume": 148882.0}, {"date": "2017-09-18", "close": 117.35, "volume": 85639.0}, {"date": "2017-09-19", "close": 119.68, "volume": 100213.0}, {"date": "2017-09-20", "close": 119.16, "volume": 134141.0}, {"date": "2017-09-21", "close": 120.2, "volume": 73971.0}, {"date": "2017-09-22", "close": 120.23, "volume": 70799.0}, {"date": "2017-09-25", "close": 121.27, "volume": 82457.0}, {"date": "2017-09-26", "close": 121.4, "volume": 62610.0}, {"date": "2017-09-27", "close": 124.74, "volume": 124550.0}, {"date": "2017-09-28", "close": 124.49, "volume": 111469.0}, {"date": "2017-09-29", "close": 125.15, "volume": 91035.0}, {"date": "2017-10-02", "close": 125.12, "volume": 119276.0}, {"date": "2017-10-03", "close": 125.82, "volume": 92695.0}, {"date": "2017-10-04", "close": 125.69, "volume": 49255.0}, {"date": "2017-10-05", "close": 125.62, "volume": 60954.0}, {"date": "2017-10-06", "close": 125.58, "volume": 55817.0}, {"date": "2017-10-09", "close": 126.1, "volume": 41171.0}, {"date": "2017-10-10", "close": 126.59, "volume": 50182.0}, {"date": "2017-10-11", "close": 126.02, "volume": 58281.0}, {"date": "2017-10-12", "close": 125.73, "volume": 61443.0}, {"date": "2017-10-13", "close": 126.5, "volume": 33351.0}, {"date": "2017-10-16", "close": 127.74, "volume": 55845.0}, {"date": "2017-10-17", "close": 125.99, "volume": 48559.0}, {"date": "2017-10-18", "close": 126.72, "volume": 83434.0}, {"date": "2017-10-19", "close": 126.64, "volume": 72968.0}, {"date": "2017-10-20", "close": 126.73, "volume": 69522.0}, {"date": "2017-10-23", "close": 126.45, "volume": 57727.0}, {"date": "2017-10-24", "close": 126.7, "volume": 99663.0}, {"date": "2017-10-25", "close": 127.24, "volume": 52271.0}, {"date": "2017-10-26", "close": 128.89, "volume": 48929.0}, {"date": "2017-10-27", "close": 127.71, "volume": 66095.0}, {"date": "2017-10-30", "close": 122.91, "volume": 80956.0}, {"date": "2017-10-31", "close": 123.82, "volume": 115613.0}, {"date": "2017-11-01", "close": 123.95, "volume": 46994.0}, {"date": "2017-11-02", "close": 127.28, "volume": 98351.0}, {"date": "2017-11-03", "close": 123.33, "volume": 134799.0}, {"date": "2017-11-06", "close": 121.73, "volume": 56917.0}, {"date": "2017-11-07", "close": 120.04, "volume": 71413.0}, {"date": "2017-11-08", "close": 122.6, "volume": 180044.0}, {"date": "2017-11-09", "close": 121.95, "volume": 87652.0}, {"date": "2017-11-10", "close": 122.67, "volume": 70639.0}, {"date": "2017-11-13", "close": 123.11, "volume": 59451.0}, {"date": "2017-11-14", "close": 122.55, "volume": 57464.0}, {"date": "2017-11-15", "close": 120.79, "volume": 91314.0}, {"date": "2017-11-16", "close": 124.18, "volume": 67929.0}, {"date": "2017-11-17", "close": 124.97, "volume": 73245.0}, {"date": "2017-11-20", "close": 127.49, "volume": 90878.0}, {"date": "2017-11-21", "close": 131.05, "volume": 111804.0}, {"date": "2017-11-22", "close": 127.09, "volume": 83154.0}, {"date": "2017-11-24", "close": 126.25, "volume": 29628.0}, {"date": "2017-11-27", "close": 125.16, "volume": 113391.0}, {"date": "2017-11-28", "close": 126.86, "volume": 114578.0}, {"date": "2017-11-29", "close": 133.27, "volume": 209635.0}, {"date": "2017-11-30", "close": 133.45, "volume": 132052.0}, {"date": "2017-12-01", "close": 131.71, "volume": 73479.0}, {"date": "2017-12-04", "close": 131.12, "volume": 81930.0}, {"date": "2017-12-05", "close": 127.53, "volume": 89117.0}, {"date": "2017-12-06", "close": 127.6, "volume": 61914.0}, {"date": "2017-12-07", "close": 126.09, "volume": 87402.0}, {"date": "2017-12-08", "close": 123.84, "volume": 160233.0}, {"date": "2017-12-11", "close": 120.85, "volume": 154775.0}, {"date": "2017-12-12", "close": 119.94, "volume": 55153.0}, {"date": "2017-12-13", "close": 121.3, "volume": 53491.0}, {"date": "2017-12-14", "close": 118.57, "volume": 73157.0}, {"date": "2017-12-15", "close": 121.44, "volume": 171476.0}, {"date": "2017-12-18", "close": 122.5, "volume": 94027.0}, {"date": "2017-12-19", "close": 120.95, "volume": 67395.0}, {"date": "2017-12-20", "close": 123.87, "volume": 87851.0}, {"date": "2017-12-21", "close": 125.99, "volume": 83756.0}, {"date": "2017-12-22", "close": 126.27, "volume": 103507.0}, {"date": "2017-12-26", "close": 125.75, "volume": 43435.0}, {"date": "2017-12-27", "close": 126.59, "volume": 63254.0}, {"date": "2017-12-28", "close": 127.74, "volume": 38058.0}, {"date": "2017-12-29", "close": 126.4, "volume": 47614.0}, {"date": "2018-01-02", "close": 126.51, "volume": 86377.0}, {"date": "2018-01-03", "close": 124.51, "volume": 46545.0}, {"date": "2018-01-04", "close": 126.25, "volume": 42965.0}, {"date": "2018-01-05", "close": 125.62, "volume": 56487.0}, {"date": "2018-01-08", "close": 125.06, "volume": 78959.0}, {"date": "2018-01-09", "close": 123.2, "volume": 90045.0}, {"date": "2018-01-10", "close": 126.11, "volume": 79635.0}, {"date": "2018-01-11", "close": 129.74, "volume": 79047.0}, {"date": "2018-01-12", "close": 130.7, "volume": 105555.0}, {"date": "2018-01-16", "close": 128.65, "volume": 110980.0}, {"date": "2018-01-17", "close": 128.28, "volume": 82090.0}, {"date": "2018-01-18", "close": 126.27, "volume": 165743.0}, {"date": "2018-01-19", "close": 129.64, "volume": 107641.0}, {"date": "2018-01-22", "close": 128.38, "volume": 93229.0}, {"date": "2018-01-23", "close": 127.14, "volume": 67579.0}, {"date": "2018-01-24", "close": 126.68, "volume": 99523.0}, {"date": "2018-01-25", "close": 131.51, "volume": 164722.0}, {"date": "2018-01-26", "close": 130.0, "volume": 90847.0}, {"date": "2018-01-29", "close": 127.85, "volume": 58275.0}, {"date": "2018-01-30", "close": 127.81, "volume": 120456.0}, {"date": "2018-01-31", "close": 126.0, "volume": 71381.0}, {"date": "2018-02-01", "close": 126.56, "volume": 78964.0}, {"date": "2018-02-02", "close": 122.62, "volume": 88899.0}, {"date": "2018-02-05", "close": 114.69, "volume": 85919.0}, {"date": "2018-02-06", "close": 120.52, "volume": 176058.0}, {"date": "2018-02-07", "close": 120.08, "volume": 84407.0}, {"date": "2018-02-08", "close": 116.25, "volume": 86681.0}, {"date": "2018-02-09", "close": 118.39, "volume": 84145.0}, {"date": "2018-02-12", "close": 119.84, "volume": 80986.0}, {"date": "2018-02-13", "close": 118.45, "volume": 72270.0}, {"date": "2018-02-14", "close": 118.82, "volume": 125910.0}, {"date": "2018-02-15", "close": 122.45, "volume": 75106.0}, {"date": "2018-02-16", "close": 123.25, "volume": 105121.0}, {"date": "2018-02-20", "close": 121.92, "volume": 65010.0}, {"date": "2018-02-21", "close": 123.64, "volume": 135205.0}, {"date": "2018-02-22", "close": 124.36, "volume": 55156.0}, {"date": "2018-02-23", "close": 124.35, "volume": 47408.0}, {"date": "2018-02-26", "close": 125.92, "volume": 43182.0}, {"date": "2018-02-27", "close": 121.91, "volume": 109397.0}, {"date": "2018-02-28", "close": 120.5, "volume": 101524.0}, {"date": "2018-03-01", "close": 118.25, "volume": 67513.0}, {"date": "2018-03-02", "close": 118.83, "volume": 89451.0}, {"date": "2018-03-05", "close": 119.63, "volume": 103705.0}, {"date": "2018-03-06", "close": 120.76, "volume": 78365.0}, {"date": "2018-03-07", "close": 123.54, "volume": 67689.0}, {"date": "2018-03-08", "close": 124.47, "volume": 69649.0}, {"date": "2018-03-09", "close": 128.0, "volume": 120949.0}, {"date": "2018-03-12", "close": 126.31, "volume": 69551.0}, {"date": "2018-03-13", "close": 126.75, "volume": 62200.0}, {"date": "2018-03-14", "close": 125.83, "volume": 50182.0}, {"date": "2018-03-15", "close": 125.27, "volume": 64155.0}, {"date": "2018-03-16", "close": 125.02, "volume": 135566.0}, {"date": "2018-03-19", "close": 125.84, "volume": 93787.0}, {"date": "2018-03-20", "close": 127.5, "volume": 59064.0}, {"date": "2018-03-21", "close": 127.31, "volume": 56762.0}, {"date": "2018-03-22", "close": 124.13, "volume": 91835.0}, {"date": "2018-03-23", "close": 118.42, "volume": 123736.0}, {"date": "2018-03-26", "close": 122.51, "volume": 100867.0}, {"date": "2018-03-27", "close": 120.79, "volume": 77202.0}, {"date": "2018-03-28", "close": 121.59, "volume": 58632.0}, {"date": "2018-03-29", "close": 124.2, "volume": 98483.0}, {"date": "2018-04-02", "close": 118.5, "volume": 113278.0}, {"date": "2018-04-03", "close": 121.16, "volume": 60650.0}, {"date": "2018-04-04", "close": 122.07, "volume": 43598.0}, {"date": "2018-04-05", "close": 123.56, "volume": 81333.0}, {"date": "2018-04-06", "close": 120.93, "volume": 127000.0}, {"date": "2018-04-09", "close": 120.06, "volume": 40457.0}, {"date": "2018-04-10", "close": 122.09, "volume": 53661.0}, {"date": "2018-04-11", "close": 122.44, "volume": 32471.0}, {"date": "2018-04-12", "close": 123.05, "volume": 28876.0}, {"date": "2018-04-13", "close": 123.57, "volume": 36715.0}, {"date": "2018-04-16", "close": 125.99, "volume": 52874.0}, {"date": "2018-04-17", "close": 127.3, "volume": 132327.0}, {"date": "2018-04-18", "close": 126.36, "volume": 112972.0}, {"date": "2018-04-19", "close": 126.0, "volume": 42794.0}, {"date": "2018-04-20", "close": 125.22, "volume": 66631.0}, {"date": "2018-04-23", "close": 123.92, "volume": 47260.0}, {"date": "2018-04-24", "close": 121.14, "volume": 79393.0}, {"date": "2018-04-25", "close": 119.97, "volume": 67141.0}, {"date": "2018-04-26", "close": 119.28, "volume": 93131.0}, {"date": "2018-04-27", "close": 118.38, "volume": 33590.0}, {"date": "2018-04-30", "close": 116.38, "volume": 56755.0}, {"date": "2018-05-01", "close": 115.23, "volume": 132851.0}, {"date": "2018-05-02", "close": 115.26, "volume": 64304.0}, {"date": "2018-05-03", "close": 113.15, "volume": 121585.0}, {"date": "2018-05-04", "close": 114.98, "volume": 67685.0}, {"date": "2018-05-07", "close": 117.8, "volume": 81944.0}, {"date": "2018-05-08", "close": 120.43, "volume": 55830.0}, {"date": "2018-05-09", "close": 120.0, "volume": 52961.0}, {"date": "2018-05-10", "close": 120.67, "volume": 51227.0}, {"date": "2018-05-11", "close": 121.93, "volume": 39567.0}, {"date": "2018-05-14", "close": 120.68, "volume": 64578.0}, {"date": "2018-05-15", "close": 120.09, "volume": 67090.0}, {"date": "2018-05-16", "close": 119.5, "volume": 188544.0}, {"date": "2018-05-17", "close": 120.93, "volume": 97647.0}, {"date": "2018-05-18", "close": 123.26, "volume": 61906.0}, {"date": "2018-05-21", "close": 123.95, "volume": 93728.0}, {"date": "2018-05-22", "close": 122.38, "volume": 51989.0}, {"date": "2018-05-23", "close": 123.83, "volume": 62116.0}, {"date": "2018-05-24", "close": 124.47, "volume": 40920.0}, {"date": "2018-05-25", "close": 122.86, "volume": 35891.0}, {"date": "2018-05-29", "close": 122.33, "volume": 47746.0}, {"date": "2018-05-30", "close": 124.86, "volume": 94381.0}, {"date": "2018-05-31", "close": 125.71, "volume": 80920.0}, {"date": "2018-06-01", "close": 128.04, "volume": 155670.0}, {"date": "2018-06-04", "close": 127.87, "volume": 68620.0}, {"date": "2018-06-05", "close": 128.51, "volume": 82934.0}, {"date": "2018-06-06", "close": 130.23, "volume": 111727.0}, {"date": "2018-06-07", "close": 132.12, "volume": 82087.0}, {"date": "2018-06-08", "close": 130.92, "volume": 103241.0}, {"date": "2018-06-11", "close": 130.915, "volume": 61244.0}, {"date": "2018-06-12", "close": 129.29, "volume": 90479.0}, {"date": "2018-06-13", "close": 130.38, "volume": 72294.0}, {"date": "2018-06-14", "close": 129.83, "volume": 80842.0}, {"date": "2018-06-15", "close": 129.72, "volume": 103496.0}, {"date": "2018-06-18", "close": 130.1, "volume": 67702.0}, {"date": "2018-06-19", "close": 127.94, "volume": 118403.0}, {"date": "2018-06-20", "close": 131.11, "volume": 97844.0}, {"date": "2018-06-21", "close": 128.35, "volume": 123724.0}, {"date": "2018-06-22", "close": 129.21, "volume": 169292.0}, {"date": "2018-06-25", "close": 127.35, "volume": 75412.0}, {"date": "2018-06-26", "close": 128.5, "volume": 75481.0}, {"date": "2018-06-27", "close": 130.91, "volume": 137311.0}, {"date": "2018-06-28", "close": 131.91, "volume": 126586.0}, {"date": "2018-06-29", "close": 128.81, "volume": 123441.0}, {"date": "2018-07-02", "close": 128.5, "volume": 76229.0}, {"date": "2018-07-03", "close": 128.24, "volume": 51674.0}, {"date": "2018-07-05", "close": 131.06, "volume": 78622.0}, {"date": "2018-07-06", "close": 133.09, "volume": 86682.0}, {"date": "2018-07-09", "close": 134.99, "volume": 69435.0}, {"date": "2018-07-10", "close": 133.65, "volume": 51376.0}, {"date": "2018-07-11", "close": 132.03, "volume": 41887.0}, {"date": "2018-07-12", "close": 132.99, "volume": 73780.0}, {"date": "2018-07-13", "close": 135.38, "volume": 93560.0}, {"date": "2018-07-16", "close": 133.96, "volume": 36517.0}, {"date": "2018-07-17", "close": 134.93, "volume": 55557.0}, {"date": "2018-07-18", "close": 137.33, "volume": 71477.0}, {"date": "2018-07-19", "close": 138.28, "volume": 60412.0}, {"date": "2018-07-20", "close": 139.62, "volume": 66073.0}, {"date": "2018-07-23", "close": 139.07, "volume": 71164.0}, {"date": "2018-07-24", "close": 138.09, "volume": 51894.0}, {"date": "2018-07-25", "close": 141.61, "volume": 59323.0}, {"date": "2018-07-26", "close": 144.53, "volume": 98730.0}, {"date": "2018-07-27", "close": 141.09, "volume": 84341.0}, {"date": "2018-07-30", "close": 141.88, "volume": 61700.0}, {"date": "2018-07-31", "close": 145.38, "volume": 165620.0}, {"date": "2018-08-01", "close": 143.79, "volume": 107523.0}, {"date": "2018-08-02", "close": 142.97, "volume": 76276.0}, {"date": "2018-08-03", "close": 139.9, "volume": 87080.0}, {"date": "2018-08-06", "close": 142.15, "volume": 54486.0}, {"date": "2018-08-07", "close": 139.51, "volume": 103653.0}, {"date": "2018-08-08", "close": 139.78, "volume": 116737.0}, {"date": "2018-08-09", "close": 140.0, "volume": 133999.0}, {"date": "2018-08-10", "close": 139.87, "volume": 40973.0}, {"date": "2018-08-13", "close": 140.24, "volume": 80163.0}, {"date": "2018-08-14", "close": 144.6, "volume": 101565.0}, {"date": "2018-08-15", "close": 143.13, "volume": 72081.0}, {"date": "2018-08-16", "close": 142.81, "volume": 58614.0}, {"date": "2018-08-17", "close": 144.95, "volume": 35312.0}, {"date": "2018-08-20", "close": 145.24, "volume": 35709.0}, {"date": "2018-08-21", "close": 148.41, "volume": 54891.0}, {"date": "2018-08-22", "close": 147.57, "volume": 55020.0}, {"date": "2018-08-23", "close": 147.04, "volume": 48444.0}, {"date": "2018-08-24", "close": 149.18, "volume": 47160.0}, {"date": "2018-08-27", "close": 150.69, "volume": 82460.0}, {"date": "2018-08-28", "close": 148.6, "volume": 41186.0}, {"date": "2018-08-29", "close": 149.59, "volume": 38091.0}, {"date": "2018-08-30", "close": 149.48, "volume": 56170.0}, {"date": "2018-08-31", "close": 149.81, "volume": 66002.0}, {"date": "2018-09-04", "close": 149.63, "volume": 46648.0}, {"date": "2018-09-05", "close": 152.85, "volume": 101367.0}, {"date": "2018-09-06", "close": 154.68, "volume": 66873.0}, {"date": "2018-09-07", "close": 153.75, "volume": 75149.0}, {"date": "2018-09-10", "close": 153.52, "volume": 79646.0}, {"date": "2018-09-11", "close": 151.87, "volume": 45074.0}, {"date": "2018-09-12", "close": 150.8, "volume": 77977.0}, {"date": "2018-09-13", "close": 149.21, "volume": 49929.0}, {"date": "2018-09-14", "close": 150.64, "volume": 72890.0}, {"date": "2018-09-17", "close": 151.33, "volume": 72867.0}, {"date": "2018-09-18", "close": 152.22, "volume": 121051.0}, {"date": "2018-09-19", "close": 150.69, "volume": 84421.0}, {"date": "2018-09-20", "close": 152.27, "volume": 85400.0}, {"date": "2018-09-21", "close": 152.85, "volume": 194259.0}, {"date": "2018-09-24", "close": 151.2, "volume": 89416.0}, {"date": "2018-09-25", "close": 150.83, "volume": 98193.0}, {"date": "2018-09-26", "close": 147.79, "volume": 70528.0}, {"date": "2018-09-27", "close": 147.38, "volume": 51484.0}, {"date": "2018-09-28", "close": 150.36, "volume": 137323.0}, {"date": "2018-10-01", "close": 150.28, "volume": 84065.0}, {"date": "2018-10-02", "close": 151.45, "volume": 86375.0}, {"date": "2018-10-03", "close": 154.3, "volume": 108496.0}, {"date": "2018-10-04", "close": 155.66, "volume": 113027.0}, {"date": "2018-10-05", "close": 154.8, "volume": 158182.0}, {"date": "2018-10-08", "close": 154.43, "volume": 103812.0}, {"date": "2018-10-09", "close": 153.18, "volume": 126420.0}, {"date": "2018-10-10", "close": 147.21, "volume": 153480.0}, {"date": "2018-10-11", "close": 141.36, "volume": 240783.0}, {"date": "2018-10-12", "close": 137.96, "volume": 174846.0}, {"date": "2018-10-15", "close": 138.85, "volume": 173529.0}, {"date": "2018-10-16", "close": 144.93, "volume": 145357.0}, {"date": "2018-10-17", "close": 145.1, "volume": 88213.0}, {"date": "2018-10-18", "close": 143.77, "volume": 123482.0}, {"date": "2018-10-19", "close": 142.72, "volume": 94746.0}, {"date": "2018-10-22", "close": 146.65, "volume": 139734.0}, {"date": "2018-10-23", "close": 145.61, "volume": 160584.0}, {"date": "2018-10-24", "close": 139.82, "volume": 88708.0}, {"date": "2018-10-25", "close": 142.4, "volume": 95061.0}, {"date": "2018-10-26", "close": 143.82, "volume": 96516.0}, {"date": "2018-10-29", "close": 141.87, "volume": 64420.0}, {"date": "2018-10-30", "close": 146.57, "volume": 95518.0}, {"date": "2018-10-31", "close": 147.68, "volume": 95982.0}, {"date": "2018-11-01", "close": 150.64, "volume": 226998.0}, {"date": "2018-11-02", "close": 168.34, "volume": 217810.0}, {"date": "2018-11-05", "close": 162.33, "volume": 113180.0}, {"date": "2018-11-06", "close": 157.92, "volume": 143345.0}, {"date": "2018-11-07", "close": 160.92, "volume": 137282.0}, {"date": "2018-11-08", "close": 163.13, "volume": 74717.0}, {"date": "2018-11-09", "close": 160.1, "volume": 78882.0}, {"date": "2018-11-12", "close": 157.2, "volume": 93641.0}, {"date": "2018-11-13", "close": 154.46, "volume": 135852.0}, {"date": "2018-11-14", "close": 151.23, "volume": 108336.0}, {"date": "2018-11-15", "close": 153.17, "volume": 78303.0}, {"date": "2018-11-16", "close": 155.1, "volume": 86921.0}, {"date": "2018-11-19", "close": 151.1, "volume": 55844.0}, {"date": "2018-11-20", "close": 145.95, "volume": 80785.0}, {"date": "2018-11-21", "close": 146.2, "volume": 56654.0}, {"date": "2018-11-23", "close": 146.55, "volume": 59321.0}, {"date": "2018-11-26", "close": 149.31, "volume": 67848.0}, {"date": "2018-11-27", "close": 145.4, "volume": 45284.0}, {"date": "2018-11-28", "close": 152.76, "volume": 75779.0}, {"date": "2018-11-29", "close": 151.57, "volume": 52900.0}, {"date": "2018-11-30", "close": 153.02, "volume": 101267.0}, {"date": "2018-12-03", "close": 157.15, "volume": 112375.0}, {"date": "2018-12-04", "close": 144.53, "volume": 80172.0}, {"date": "2018-12-06", "close": 141.93, "volume": 115262.0}, {"date": "2018-12-07", "close": 137.02, "volume": 98334.0}, {"date": "2018-12-10", "close": 135.53, "volume": 117472.0}, {"date": "2018-12-11", "close": 134.19, "volume": 104512.0}, {"date": "2018-12-12", "close": 135.74, "volume": 179757.0}, {"date": "2018-12-13", "close": 135.21, "volume": 96192.0}, {"date": "2018-12-14", "close": 135.53, "volume": 79533.0}, {"date": "2018-12-17", "close": 133.92, "volume": 126128.0}, {"date": "2018-12-18", "close": 134.23, "volume": 190696.0}, {"date": "2018-12-19", "close": 131.7, "volume": 118089.0}, {"date": "2018-12-20", "close": 128.44, "volume": 148698.0}, {"date": "2018-12-21", "close": 127.01, "volume": 303579.0}, {"date": "2018-12-24", "close": 125.32, "volume": 77353.0}, {"date": "2018-12-26", "close": 133.35, "volume": 151539.0}, {"date": "2018-12-27", "close": 130.3, "volume": 127196.0}, {"date": "2018-12-28", "close": 130.84, "volume": 93793.0}, {"date": "2018-12-31", "close": 131.1, "volume": 199534.0}, {"date": "2019-01-02", "close": 128.78, "volume": 136621.0}, {"date": "2019-01-03", "close": 123.69, "volume": 82937.0}, {"date": "2019-01-04", "close": 128.41, "volume": 89420.0}, {"date": "2019-01-07", "close": 129.26, "volume": 94359.0}, {"date": "2019-01-08", "close": 128.78, "volume": 85494.0}, {"date": "2019-01-09", "close": 129.96, "volume": 163778.0}, {"date": "2019-01-10", "close": 132.27, "volume": 129482.0}, {"date": "2019-01-11", "close": 131.8, "volume": 126536.0}, {"date": "2019-01-14", "close": 129.51, "volume": 115984.0}, {"date": "2019-01-15", "close": 132.64, "volume": 109399.0}, {"date": "2019-01-16", "close": 133.32, "volume": 107212.0}, {"date": "2019-01-17", "close": 134.71, "volume": 97041.0}, {"date": "2019-01-18", "close": 137.68, "volume": 103573.0}, {"date": "2019-01-22", "close": 134.24, "volume": 97970.0}, {"date": "2019-01-23", "close": 132.73, "volume": 68737.0}, {"date": "2019-01-24", "close": 133.66, "volume": 50132.0}, {"date": "2019-01-25", "close": 135.05, "volume": 58749.0}, {"date": "2019-01-28", "close": 133.92, "volume": 50976.0}, {"date": "2019-01-29", "close": 135.7, "volume": 55909.0}, {"date": "2019-01-30", "close": 138.69, "volume": 104216.0}, {"date": "2019-01-31", "close": 139.42, "volume": 110130.0}, {"date": "2019-02-01", "close": 139.2, "volume": 104990.0}, {"date": "2019-02-04", "close": 140.8, "volume": 135102.0}, {"date": "2019-02-05", "close": 131.47, "volume": 265799.0}, {"date": "2019-02-06", "close": 133.32, "volume": 128283.0}, {"date": "2019-02-07", "close": 130.07, "volume": 151309.0}, {"date": "2019-02-08", "close": 129.76, "volume": 125231.0}, {"date": "2019-02-11", "close": 130.69, "volume": 171516.0}, {"date": "2019-02-12", "close": 132.65, "volume": 129622.0}, {"date": "2019-02-13", "close": 132.88, "volume": 111571.0}, {"date": "2019-02-14", "close": 134.87, "volume": 94302.0}, {"date": "2019-02-15", "close": 142.9, "volume": 158359.0}, {"date": "2019-02-19", "close": 141.93, "volume": 111316.0}, {"date": "2019-02-20", "close": 144.5, "volume": 88919.0}, {"date": "2019-02-21", "close": 142.61, "volume": 82643.0}, {"date": "2019-02-22", "close": 142.07, "volume": 94208.0}, {"date": "2019-02-25", "close": 144.45, "volume": 123173.0}, {"date": "2019-02-26", "close": 142.66, "volume": 67610.0}, {"date": "2019-02-27", "close": 141.95, "volume": 56580.0}, {"date": "2019-02-28", "close": 140.15, "volume": 59841.0}, {"date": "2019-03-01", "close": 142.16, "volume": 45009.0}, {"date": "2019-03-04", "close": 140.26, "volume": 82630.0}, {"date": "2019-03-05", "close": 139.57, "volume": 70225.0}, {"date": "2019-03-06", "close": 137.04, "volume": 81699.0}, {"date": "2019-03-07", "close": 134.7, "volume": 67970.0}, {"date": "2019-03-08", "close": 135.55, "volume": 43952.0}, {"date": "2019-03-11", "close": 134.35, "volume": 188767.0}, {"date": "2019-03-12", "close": 131.96, "volume": 138655.0}, {"date": "2019-03-13", "close": 133.99, "volume": 146979.0}, {"date": "2019-03-14", "close": 133.46, "volume": 97877.0}, {"date": "2019-03-15", "close": 131.49, "volume": 459147.0}, {"date": "2019-03-18", "close": 134.71, "volume": 211728.0}, {"date": "2019-03-19", "close": 132.75, "volume": 80577.0}, {"date": "2019-03-20", "close": 132.15, "volume": 114652.0}, {"date": "2019-03-21", "close": 132.97, "volume": 127011.0}, {"date": "2019-03-22", "close": 126.17, "volume": 146628.0}, {"date": "2019-03-25", "close": 126.64, "volume": 122945.0}, {"date": "2019-03-26", "close": 128.27, "volume": 134346.0}, {"date": "2019-03-27", "close": 126.5, "volume": 82342.0}, {"date": "2019-03-28", "close": 126.91, "volume": 122856.0}, {"date": "2019-03-29", "close": 127.17, "volume": 287824.0}, {"date": "2019-04-01", "close": 128.56, "volume": 125556.0}, {"date": "2019-04-02", "close": 129.56, "volume": 276983.0}, {"date": "2019-04-03", "close": 132.66, "volume": 134607.0}, {"date": "2019-04-04", "close": 131.95, "volume": 98191.0}, {"date": "2019-04-05", "close": 133.06, "volume": 95603.0}, {"date": "2019-04-08", "close": 130.01, "volume": 120845.0}, {"date": "2019-04-09", "close": 125.48, "volume": 99363.0}, {"date": "2019-04-10", "close": 128.06, "volume": 97566.0}, {"date": "2019-04-11", "close": 129.15, "volume": 74248.0}, {"date": "2019-04-12", "close": 129.53, "volume": 68038.0}, {"date": "2019-04-15", "close": 130.21, "volume": 74015.0}, {"date": "2019-04-16", "close": 130.46, "volume": 107708.0}, {"date": "2019-04-17", "close": 129.4, "volume": 163370.0}, {"date": "2019-04-18", "close": 130.92, "volume": 104769.0}, {"date": "2019-04-22", "close": 130.22, "volume": 66138.0}, {"date": "2019-04-23", "close": 132.12, "volume": 101603.0}, {"date": "2019-04-24", "close": 133.5, "volume": 84162.0}, {"date": "2019-04-25", "close": 133.19, "volume": 136524.0}, {"date": "2019-04-26", "close": 134.92, "volume": 70141.0}, {"date": "2019-04-29", "close": 137.73, "volume": 92534.0}, {"date": "2019-04-30", "close": 137.55, "volume": 101868.0}, {"date": "2019-05-01", "close": 138.3, "volume": 94122.0}, {"date": "2019-05-02", "close": 138.58, "volume": 82283.0}, {"date": "2019-05-03", "close": 142.11, "volume": 66727.0}, {"date": "2019-05-06", "close": 141.1, "volume": 110231.0}, {"date": "2019-05-07", "close": 137.28, "volume": 77638.0}, {"date": "2019-05-08", "close": 137.13, "volume": 65251.0}, {"date": "2019-05-09", "close": 137.55, "volume": 49000.0}, {"date": "2019-05-10", "close": 137.42, "volume": 74485.0}, {"date": "2019-05-13", "close": 134.08, "volume": 119941.0}, {"date": "2019-05-14", "close": 135.2, "volume": 87765.0}, {"date": "2019-05-15", "close": 136.8, "volume": 85686.0}, {"date": "2019-05-16", "close": 138.38, "volume": 67362.0}, {"date": "2019-05-17", "close": 135.89, "volume": 91975.0}, {"date": "2019-05-20", "close": 135.91, "volume": 83738.0}, {"date": "2019-05-21", "close": 138.58, "volume": 100390.0}, {"date": "2019-05-22", "close": 138.94, "volume": 120839.0}, {"date": "2019-05-23", "close": 140.38, "volume": 195730.0}, {"date": "2019-05-24", "close": 147.25, "volume": 143340.0}, {"date": "2019-05-28", "close": 146.49, "volume": 131191.0}, {"date": "2019-05-29", "close": 143.31, "volume": 117326.0}, {"date": "2019-05-30", "close": 142.87, "volume": 105974.0}, {"date": "2019-05-31", "close": 142.3, "volume": 93492.0}, {"date": "2019-06-03", "close": 143.92, "volume": 130021.0}, {"date": "2019-06-04", "close": 148.75, "volume": 129906.0}, {"date": "2019-06-05", "close": 149.3, "volume": 85421.0}, {"date": "2019-06-06", "close": 150.38, "volume": 110771.0}, {"date": "2019-06-07", "close": 149.23, "volume": 75349.0}, {"date": "2019-06-10", "close": 148.99, "volume": 78698.0}, {"date": "2019-06-11", "close": 149.26, "volume": 86925.0}, {"date": "2019-06-12", "close": 152.67, "volume": 120905.0}, {"date": "2019-06-13", "close": 153.93, "volume": 99228.0}, {"date": "2019-06-14", "close": 150.58, "volume": 63014.0}, {"date": "2019-06-17", "close": 149.85, "volume": 80652.0}, {"date": "2019-06-18", "close": 152.33, "volume": 87643.0}, {"date": "2019-06-19", "close": 154.38, "volume": 73444.0}, {"date": "2019-06-20", "close": 160.57, "volume": 161155.0}, {"date": "2019-06-21", "close": 161.85, "volume": 197759.0}, {"date": "2019-06-24", "close": 161.84, "volume": 160048.0}, {"date": "2019-06-25", "close": 163.56, "volume": 165934.0}, {"date": "2019-06-26", "close": 160.79, "volume": 114250.0}, {"date": "2019-06-27", "close": 163.44, "volume": 113160.0}, {"date": "2019-06-28", "close": 166.81, "volume": 239804.0}, {"date": "2019-07-01", "close": 169.05, "volume": 127531.0}, {"date": "2019-07-02", "close": 168.07, "volume": 119026.0}, {"date": "2019-07-03", "close": 167.53, "volume": 77998.0}, {"date": "2019-07-05", "close": 166.01, "volume": 91415.0}, {"date": "2019-07-08", "close": 162.95, "volume": 103822.0}, {"date": "2019-07-09", "close": 162.81, "volume": 91215.0}, {"date": "2019-07-10", "close": 162.68, "volume": 65261.0}, {"date": "2019-07-11", "close": 162.58, "volume": 100820.0}, {"date": "2019-07-12", "close": 164.16, "volume": 77797.0}, {"date": "2019-07-15", "close": 162.96, "volume": 86822.0}, {"date": "2019-07-16", "close": 164.34, "volume": 93513.0}, {"date": "2019-07-17", "close": 160.52, "volume": 62712.0}, {"date": "2019-07-18", "close": 161.83, "volume": 63696.0}, {"date": "2019-07-19", "close": 161.63, "volume": 71091.0}, {"date": "2019-07-22", "close": 161.16, "volume": 69136.0}, {"date": "2019-07-23", "close": 164.52, "volume": 77457.0}, {"date": "2019-07-24", "close": 164.17, "volume": 128999.0}, {"date": "2019-07-25", "close": 161.91, "volume": 77380.0}, {"date": "2019-07-26", "close": 164.42, "volume": 47704.0}, {"date": "2019-07-29", "close": 162.08, "volume": 67714.0}, {"date": "2019-07-30", "close": 164.79, "volume": 94488.0}, {"date": "2019-07-31", "close": 162.69, "volume": 129460.0}, {"date": "2019-08-01", "close": 160.48, "volume": 136404.0}, {"date": "2019-08-02", "close": 161.94, "volume": 102817.0}, {"date": "2019-08-05", "close": 156.87, "volume": 128318.0}, {"date": "2019-08-06", "close": 157.48, "volume": 93219.0}, {"date": "2019-08-07", "close": 159.14, "volume": 89745.0}, {"date": "2019-08-08", "close": 162.8, "volume": 64258.0}, {"date": "2019-08-09", "close": 160.51, "volume": 59092.0}, {"date": "2019-08-12", "close": 158.54, "volume": 38368.0}, {"date": "2019-08-13", "close": 161.92, "volume": 49961.0}, {"date": "2019-08-14", "close": 156.15, "volume": 57326.0}, {"date": "2019-08-15", "close": 157.09, "volume": 70455.0}, {"date": "2019-08-16", "close": 159.96, "volume": 49725.0}, {"date": "2019-08-19", "close": 158.48, "volume": 65598.0}, {"date": "2019-08-20", "close": 157.76, "volume": 72398.0}, {"date": "2019-08-21", "close": 157.76, "volume": 71887.0}, {"date": "2019-08-22", "close": 158.85, "volume": 107314.0}, {"date": "2019-08-23", "close": 151.05, "volume": 79064.0}, {"date": "2019-08-26", "close": 150.79, "volume": 83604.0}, {"date": "2019-08-27", "close": 153.67, "volume": 102784.0}, {"date": "2019-08-28", "close": 156.0, "volume": 63806.0}, {"date": "2019-08-29", "close": 159.74, "volume": 81994.0}, {"date": "2019-08-30", "close": 159.53, "volume": 55146.0}, {"date": "2019-09-03", "close": 156.37, "volume": 118065.0}, {"date": "2019-09-04", "close": 156.66, "volume": 95403.0}, {"date": "2019-09-05", "close": 160.64, "volume": 113023.0}, {"date": "2019-09-06", "close": 159.52, "volume": 86999.0}, {"date": "2019-09-09", "close": 159.43, "volume": 79419.0}, {"date": "2019-09-10", "close": 159.0, "volume": 81040.0}, {"date": "2019-09-11", "close": 159.0, "volume": 139879.0}, {"date": "2019-09-12", "close": 162.12, "volume": 131911.0}, {"date": "2019-09-13", "close": 167.45, "volume": 111331.0}, {"date": "2019-09-16", "close": 166.92, "volume": 116645.0}, {"date": "2019-09-17", "close": 164.39, "volume": 72133.0}, {"date": "2019-09-18", "close": 165.21, "volume": 158577.0}, {"date": "2019-09-19", "close": 162.69, "volume": 100547.0}, {"date": "2019-09-20", "close": 166.82, "volume": 264683.0}, {"date": "2019-09-23", "close": 168.0, "volume": 113000.0}, {"date": "2019-09-24", "close": 165.1, "volume": 181949.0}, {"date": "2019-09-25", "close": 169.85, "volume": 101496.0}, {"date": "2019-09-26", "close": 164.11, "volume": 89045.0}, {"date": "2019-09-27", "close": 164.87, "volume": 86554.0}, {"date": "2019-09-30", "close": 165.91, "volume": 108508.0}, {"date": "2019-10-01", "close": 158.43, "volume": 90043.0}, {"date": "2019-10-02", "close": 157.66, "volume": 81093.0}, {"date": "2019-10-03", "close": 155.91, "volume": 70972.0}, {"date": "2019-10-04", "close": 157.32, "volume": 69154.0}, {"date": "2019-10-07", "close": 157.62, "volume": 107752.0}, {"date": "2019-10-08", "close": 153.02, "volume": 46390.0}, {"date": "2019-10-09", "close": 155.7, "volume": 65993.0}, {"date": "2019-10-10", "close": 156.22, "volume": 57599.0}, {"date": "2019-10-11", "close": 159.79, "volume": 78224.0}, {"date": "2019-10-14", "close": 159.5, "volume": 73322.0}, {"date": "2019-10-15", "close": 161.71, "volume": 69550.0}, {"date": "2019-10-16", "close": 160.87, "volume": 106184.0}, {"date": "2019-10-17", "close": 164.33, "volume": 100060.0}, {"date": "2019-10-18", "close": 162.87, "volume": 87496.0}, {"date": "2019-10-21", "close": 163.47, "volume": 79264.0}, {"date": "2019-10-22", "close": 160.8, "volume": 76286.0}, {"date": "2019-10-23", "close": 158.17, "volume": 103734.0}, {"date": "2019-10-24", "close": 159.27, "volume": 76797.0}, {"date": "2019-10-25", "close": 160.05, "volume": 85523.0}, {"date": "2019-10-28", "close": 162.36, "volume": 91861.0}, {"date": "2019-10-29", "close": 163.4, "volume": 67106.0}, {"date": "2019-10-30", "close": 162.49, "volume": 78986.0}, {"date": "2019-10-31", "close": 160.44, "volume": 86864.0}, {"date": "2019-11-01", "close": 162.93, "volume": 115931.0}, {"date": "2019-11-04", "close": 163.91, "volume": 73695.0}, {"date": "2019-11-05", "close": 163.27, "volume": 85739.0}, {"date": "2019-11-06", "close": 165.66, "volume": 71274.0}, {"date": "2019-11-07", "close": 167.44, "volume": 69525.0}, {"date": "2019-11-08", "close": 167.31, "volume": 55970.0}, {"date": "2019-11-11", "close": 166.37, "volume": 66528.0}, {"date": "2019-11-12", "close": 166.23, "volume": 38056.0}, {"date": "2019-11-13", "close": 165.26, "volume": 52664.0}, {"date": "2019-11-14", "close": 160.69, "volume": 60998.0}, {"date": "2019-11-15", "close": 162.83, "volume": 74042.0}, {"date": "2019-11-18", "close": 160.24, "volume": 78011.0}, {"date": "2019-11-19", "close": 161.11, "volume": 77858.0}, {"date": "2019-11-20", "close": 155.45, "volume": 129986.0}, {"date": "2019-11-21", "close": 157.95, "volume": 80827.0}, {"date": "2019-11-22", "close": 161.89, "volume": 76329.0}, {"date": "2019-11-25", "close": 165.81, "volume": 76286.0}, {"date": "2019-11-26", "close": 166.23, "volume": 59840.0}, {"date": "2019-11-27", "close": 166.65, "volume": 58496.0}, {"date": "2019-11-29", "close": 165.88, "volume": 25183.0}, {"date": "2019-12-02", "close": 162.56, "volume": 57913.0}, {"date": "2019-12-03", "close": 162.01, "volume": 53871.0}, {"date": "2019-12-04", "close": 161.84, "volume": 54671.0}, {"date": "2019-12-05", "close": 163.96, "volume": 43456.0}, {"date": "2019-12-06", "close": 165.25, "volume": 73315.0}, {"date": "2019-12-09", "close": 164.69, "volume": 54898.0}, {"date": "2019-12-10", "close": 162.86, "volume": 72865.0}, {"date": "2019-12-11", "close": 169.29, "volume": 67046.0}, {"date": "2019-12-12", "close": 174.17, "volume": 101426.0}, {"date": "2019-12-13", "close": 170.28, "volume": 106287.0}, {"date": "2019-12-16", "close": 163.6, "volume": 104768.0}, {"date": "2019-12-17", "close": 156.25, "volume": 169037.0}, {"date": "2019-12-18", "close": 159.48, "volume": 90580.0}, {"date": "2019-12-19", "close": 157.8, "volume": 87261.0}, {"date": "2019-12-20", "close": 157.35, "volume": 130539.0}, {"date": "2019-12-23", "close": 158.85, "volume": 91160.0}, {"date": "2019-12-24", "close": 158.88, "volume": 17997.0}, {"date": "2019-12-26", "close": 159.12, "volume": 32193.0}, {"date": "2019-12-27", "close": 158.99, "volume": 54449.0}, {"date": "2019-12-30", "close": 157.66, "volume": 61294.0}, {"date": "2019-12-31", "close": 158.34, "volume": 89653.0}, {"date": "2020-01-02", "close": 160.57, "volume": 112077.0}, {"date": "2020-01-03", "close": 162.29, "volume": 116534.0}, {"date": "2020-01-06", "close": 163.19, "volume": 104809.0}, {"date": "2020-01-07", "close": 165.53, "volume": 86896.0}, {"date": "2020-01-08", "close": 167.14, "volume": 121860.0}, {"date": "2020-01-09", "close": 166.13, "volume": 125303.0}, {"date": "2020-01-10", "close": 164.61, "volume": 56027.0}, {"date": "2020-01-13", "close": 168.63, "volume": 69031.0}, {"date": "2020-01-14", "close": 170.56, "volume": 109864.0}, {"date": "2020-01-15", "close": 170.99, "volume": 69816.0}, {"date": "2020-01-16", "close": 175.14, "volume": 68858.0}, {"date": "2020-01-17", "close": 174.35, "volume": 63305.0}, {"date": "2020-01-21", "close": 172.58, "volume": 66609.0}, {"date": "2020-01-22", "close": 170.89, "volume": 96827.0}, {"date": "2020-01-23", "close": 166.52, "volume": 108485.0}, {"date": "2020-01-24", "close": 162.58, "volume": 118660.0}, {"date": "2020-01-27", "close": 161.53, "volume": 119803.0}, {"date": "2020-01-28", "close": 164.04, "volume": 65649.0}, {"date": "2020-01-29", "close": 162.97, "volume": 51267.0}, {"date": "2020-01-30", "close": 162.98, "volume": 58956.0}, {"date": "2020-01-31", "close": 155.51, "volume": 72356.0}, {"date": "2020-02-03", "close": 153.59, "volume": 105437.0}, {"date": "2020-02-04", "close": 173.58, "volume": 149503.0}, {"date": "2020-02-05", "close": 178.86, "volume": 137784.0}, {"date": "2020-02-06", "close": 181.39, "volume": 97299.0}, {"date": "2020-02-07", "close": 179.97, "volume": 58767.0}, {"date": "2020-02-10", "close": 179.3, "volume": 83304.0}, {"date": "2020-02-11", "close": 181.12, "volume": 76143.0}, {"date": "2020-02-12", "close": 181.97, "volume": 73675.0}, {"date": "2020-02-13", "close": 180.43, "volume": 87552.0}, {"date": "2020-02-14", "close": 178.8, "volume": 80857.0}, {"date": "2020-02-18", "close": 177.72, "volume": 56327.0}, {"date": "2020-02-19", "close": 175.69, "volume": 68288.0}, {"date": "2020-02-20", "close": 181.37, "volume": 54507.0}, {"date": "2020-02-21", "close": 179.11, "volume": 42881.0}, {"date": "2020-02-24", "close": 177.0, "volume": 75689.0}, {"date": "2020-02-25", "close": 177.0, "volume": 161859.0}, {"date": "2020-02-26", "close": 177.0, "volume": 124175.0}, {"date": "2020-02-27", "close": 177.0, "volume": 189250.0}, {"date": "2020-02-28", "close": 171.19, "volume": 315909.0}, {"date": "2020-03-02", "close": 170.73, "volume": 89518.0}, {"date": "2020-03-03", "close": 167.76, "volume": 78785.0}, {"date": "2020-03-04", "close": 173.01, "volume": 87476.0}, {"date": "2020-03-05", "close": 162.98, "volume": 79173.0}, {"date": "2020-03-06", "close": 157.47, "volume": 134894.0}, {"date": "2020-03-09", "close": 145.71, "volume": 153192.0}, {"date": "2020-03-10", "close": 148.98, "volume": 175541.0}, {"date": "2020-03-11", "close": 140.41, "volume": 114781.0}, {"date": "2020-03-12", "close": 111.45, "volume": 168114.0}, {"date": "2020-03-13", "close": 125.86, "volume": 195628.0}, {"date": "2020-03-16", "close": 97.61, "volume": 196691.0}, {"date": "2020-03-17", "close": 118.43, "volume": 200468.0}, {"date": "2020-03-18", "close": 85.68, "volume": 217734.0}, {"date": "2020-03-19", "close": 96.71, "volume": 221196.0}, {"date": "2020-03-20", "close": 84.9, "volume": 336040.0}, {"date": "2020-03-23", "close": 81.77, "volume": 191604.0}, {"date": "2020-03-24", "close": 99.91, "volume": 304479.0}, {"date": "2020-03-25", "close": 125.08, "volume": 336938.0}, {"date": "2020-03-26", "close": 120.73, "volume": 298682.0}, {"date": "2020-03-27", "close": 110.0, "volume": 219998.0}, {"date": "2020-03-30", "close": 111.93, "volume": 217502.0}, {"date": "2020-03-31", "close": 112.79, "volume": 294516.0}, {"date": "2020-04-01", "close": 111.05, "volume": 172030.0}, {"date": "2020-04-02", "close": 113.9, "volume": 146845.0}, {"date": "2020-04-03", "close": 112.4, "volume": 134252.0}, {"date": "2020-04-06", "close": 117.63, "volume": 186618.0}, {"date": "2020-04-07", "close": 117.85, "volume": 283355.0}, {"date": "2020-04-08", "close": 120.0, "volume": 165906.0}, {"date": "2020-04-09", "close": 121.73, "volume": 150046.0}, {"date": "2020-04-13", "close": 121.2, "volume": 263908.0}, {"date": "2020-04-14", "close": 130.79, "volume": 199819.0}, {"date": "2020-04-15", "close": 120.52, "volume": 171050.0}, {"date": "2020-04-16", "close": 119.82, "volume": 214036.0}, {"date": "2020-04-17", "close": 124.87, "volume": 141758.0}, {"date": "2020-04-20", "close": 121.17, "volume": 136899.0}, {"date": "2020-04-21", "close": 120.23, "volume": 203113.0}, {"date": "2020-04-22", "close": 121.15, "volume": 121614.0}, {"date": "2020-04-23", "close": 118.45, "volume": 133158.0}, {"date": "2020-04-24", "close": 123.57, "volume": 259722.0}, {"date": "2020-04-27", "close": 131.51, "volume": 186924.0}, {"date": "2020-04-28", "close": 127.44, "volume": 151144.0}, {"date": "2020-04-29", "close": 132.81, "volume": 174343.0}, {"date": "2020-04-30", "close": 126.68, "volume": 144490.0}, {"date": "2020-05-01", "close": 120.55, "volume": 148389.0}, {"date": "2020-05-04", "close": 115.91, "volume": 209959.0}, {"date": "2020-05-05", "close": 120.77, "volume": 99188.0}, {"date": "2020-05-06", "close": 118.22, "volume": 102094.0}, {"date": "2020-05-07", "close": 118.57, "volume": 116397.0}, {"date": "2020-05-08", "close": 122.42, "volume": 147889.0}, {"date": "2020-05-11", "close": 121.23, "volume": 142861.0}, {"date": "2020-05-12", "close": 114.31, "volume": 220231.0}, {"date": "2020-05-13", "close": 111.27, "volume": 147374.0}, {"date": "2020-05-14", "close": 111.65, "volume": 164201.0}, {"date": "2020-05-15", "close": 110.2, "volume": 216628.0}, {"date": "2020-05-18", "close": 118.88, "volume": 288231.0}, {"date": "2020-05-19", "close": 114.87, "volume": 171561.0}, {"date": "2020-05-20", "close": 119.98, "volume": 419444.0}, {"date": "2020-05-21", "close": 122.58, "volume": 245883.0}, {"date": "2020-05-22", "close": 128.07, "volume": 170905.0}, {"date": "2020-05-26", "close": 131.22, "volume": 190081.0}, {"date": "2020-05-27", "close": 143.72, "volume": 260251.0}, {"date": "2020-05-28", "close": 138.23, "volume": 171102.0}, {"date": "2020-05-29", "close": 140.65, "volume": 125176.0}, {"date": "2020-06-01", "close": 135.945, "volume": 152681.0}, {"date": "2020-06-02", "close": 137.44, "volume": 207466.0}, {"date": "2020-06-03", "close": 140.03, "volume": 161189.0}, {"date": "2020-06-04", "close": 142.13, "volume": 126846.0}, {"date": "2020-06-05", "close": 154.76, "volume": 186719.0}, {"date": "2020-06-08", "close": 150.22, "volume": 188411.0}, {"date": "2020-06-09", "close": 148.55, "volume": 94417.0}, {"date": "2020-06-10", "close": 144.23, "volume": 95654.0}, {"date": "2020-06-11", "close": 129.73, "volume": 151089.0}, {"date": "2020-06-12", "close": 134.52, "volume": 127702.0}, {"date": "2020-06-15", "close": 136.46, "volume": 103441.0}, {"date": "2020-06-16", "close": 139.86, "volume": 131742.0}, {"date": "2020-06-17", "close": 138.3, "volume": 100602.0}, {"date": "2020-06-18", "close": 137.17, "volume": 90378.0}, {"date": "2020-06-19", "close": 133.805, "volume": 276207.0}, {"date": "2020-06-22", "close": 138.11, "volume": 136844.0}, {"date": "2020-06-23", "close": 137.25, "volume": 129526.0}, {"date": "2020-06-24", "close": 131.59, "volume": 209381.0}, {"date": "2020-06-25", "close": 133.44, "volume": 126772.0}, {"date": "2020-06-26", "close": 127.37, "volume": 256218.0}, {"date": "2020-06-29", "close": 131.4, "volume": 132291.0}, {"date": "2020-06-30", "close": 134.04, "volume": 138913.0}, {"date": "2020-07-01", "close": 128.85, "volume": 126411.0}, {"date": "2020-07-02", "close": 131.37, "volume": 118051.0}, {"date": "2020-07-06", "close": 133.19, "volume": 81850.0}, {"date": "2020-07-07", "close": 127.51, "volume": 100654.0}, {"date": "2020-07-08", "close": 127.35, "volume": 78752.0}, {"date": "2020-07-09", "close": 124.4, "volume": 82581.0}, {"date": "2020-07-10", "close": 127.07, "volume": 67694.0}, {"date": "2020-07-13", "close": 126.91, "volume": 77746.0}, {"date": "2020-07-14", "close": 133.3, "volume": 120217.0}, {"date": "2020-07-15", "close": 133.43, "volume": 158377.0}, {"date": "2020-07-16", "close": 130.55, "volume": 73320.0}, {"date": "2020-07-17", "close": 130.33, "volume": 64426.0}, {"date": "2020-07-20", "close": 127.19, "volume": 43955.0}, {"date": "2020-07-21", "close": 129.69, "volume": 135597.0}, {"date": "2020-07-22", "close": 126.98, "volume": 95646.0}, {"date": "2020-07-23", "close": 128.66, "volume": 63830.0}, {"date": "2020-07-24", "close": 127.42, "volume": 68847.0}, {"date": "2020-07-27", "close": 128.33, "volume": 52223.0}, {"date": "2020-07-28", "close": 122.24, "volume": 75927.0}, {"date": "2020-07-29", "close": 124.06, "volume": 74922.0}, {"date": "2020-07-30", "close": 124.79, "volume": 117492.0}, {"date": "2020-07-31", "close": 122.42, "volume": 127198.0}, {"date": "2020-08-03", "close": 124.38, "volume": 63100.0}, {"date": "2020-08-04", "close": 123.45, "volume": 63583.0}, {"date": "2020-08-05", "close": 127.85, "volume": 92690.0}, {"date": "2020-08-06", "close": 127.05, "volume": 66444.0}, {"date": "2020-08-07", "close": 131.85, "volume": 109204.0}, {"date": "2020-08-10", "close": 135.09, "volume": 93204.0}, {"date": "2020-08-11", "close": 143.59, "volume": 202606.0}, {"date": "2020-08-12", "close": 139.39, "volume": 122674.0}, {"date": "2020-08-13", "close": 136.11, "volume": 56851.0}, {"date": "2020-08-14", "close": 135.29, "volume": 47484.0}, {"date": "2020-08-17", "close": 132.46, "volume": 55279.0}, {"date": "2020-08-18", "close": 130.58, "volume": 52606.0}, {"date": "2020-08-19", "close": 129.99, "volume": 49818.0}, {"date": "2020-08-20", "close": 129.15, "volume": 61822.0}, {"date": "2020-08-21", "close": 127.81, "volume": 83228.0}, {"date": "2020-08-24", "close": 131.66, "volume": 53291.0}, {"date": "2020-08-25", "close": 132.69, "volume": 85954.0}, {"date": "2020-08-26", "close": 132.2, "volume": 87138.0}, {"date": "2020-08-27", "close": 133.11, "volume": 51572.0}, {"date": "2020-08-28", "close": 133.84, "volume": 40277.0}, {"date": "2020-08-31", "close": 132.04, "volume": 97523.0}, {"date": "2020-09-01", "close": 133.41, "volume": 81240.0}, {"date": "2020-09-02", "close": 134.62, "volume": 76718.0}, {"date": "2020-09-03", "close": 130.4, "volume": 79259.0}, {"date": "2020-09-04", "close": 130.96, "volume": 83854.0}, {"date": "2020-09-08", "close": 127.79, "volume": 89927.0}, {"date": "2020-09-09", "close": 127.33, "volume": 63095.0}, {"date": "2020-09-10", "close": 124.62, "volume": 63903.0}, {"date": "2020-09-11", "close": 124.83, "volume": 74577.0}, {"date": "2020-09-14", "close": 126.14, "volume": 107728.0}, {"date": "2020-09-15", "close": 124.94, "volume": 83043.0}, {"date": "2020-09-16", "close": 127.03, "volume": 70683.0}, {"date": "2020-09-17", "close": 129.08, "volume": 187151.0}, {"date": "2020-09-18", "close": 124.5, "volume": 338782.0}, {"date": "2020-09-21", "close": 115.83, "volume": 152628.0}, {"date": "2020-09-22", "close": 117.52, "volume": 75484.0}, {"date": "2020-09-23", "close": 113.4, "volume": 85616.0}, {"date": "2020-09-24", "close": 119.0, "volume": 183447.0}, {"date": "2020-09-25", "close": 119.31, "volume": 153700.0}, {"date": "2020-09-28", "close": 122.75, "volume": 114700.0}, {"date": "2020-09-29", "close": 121.89, "volume": 115630.0}, {"date": "2020-09-30", "close": 121.21, "volume": 354400.0}, {"date": "2020-10-01", "close": 122.25, "volume": 189547.0}, {"date": "2020-10-02", "close": 121.75, "volume": 141121.0}, {"date": "2020-10-05", "close": 121.94, "volume": 85514.0}, {"date": "2020-10-06", "close": 120.86, "volume": 125465.0}, {"date": "2020-10-07", "close": 122.6, "volume": 164519.0}, {"date": "2020-10-08", "close": 122.97, "volume": 109302.0}, {"date": "2020-10-09", "close": 125.87, "volume": 107937.0}, {"date": "2020-10-12", "close": 127.77, "volume": 129562.0}, {"date": "2020-10-13", "close": 124.55, "volume": 123813.0}, {"date": "2020-10-14", "close": 124.03, "volume": 67954.0}, {"date": "2020-10-15", "close": 125.31, "volume": 96112.0}, {"date": "2020-10-16", "close": 125.78, "volume": 79913.0}, {"date": "2020-10-19", "close": 124.27, "volume": 79555.0}, {"date": "2020-10-20", "close": 125.64, "volume": 131050.0}, {"date": "2020-10-21", "close": 125.77, "volume": 81801.0}, {"date": "2020-10-22", "close": 126.4, "volume": 81265.0}, {"date": "2020-10-23", "close": 127.63, "volume": 137102.0}, {"date": "2020-10-26", "close": 125.02, "volume": 156323.0}, {"date": "2020-10-27", "close": 122.58, "volume": 125648.0}, {"date": "2020-10-28", "close": 115.67, "volume": 132093.0}, {"date": "2020-10-29", "close": 118.71, "volume": 181221.0}, {"date": "2020-10-30", "close": 119.05, "volume": 130276.0}, {"date": "2020-11-02", "close": 127.95, "volume": 195249.0}, {"date": "2020-11-03", "close": 130.76, "volume": 127001.0}, {"date": "2020-11-04", "close": 126.74, "volume": 132216.0}, {"date": "2020-11-05", "close": 127.51, "volume": 216824.0}, {"date": "2020-11-06", "close": 127.55, "volume": 97639.0}, {"date": "2020-11-09", "close": 145.77, "volume": 191839.0}, {"date": "2020-11-10", "close": 154.84, "volume": 239278.0}, {"date": "2020-11-11", "close": 156.97, "volume": 202611.0}, {"date": "2020-11-12", "close": 157.24, "volume": 225542.0}, {"date": "2020-11-13", "close": 161.36, "volume": 139550.0}, {"date": "2020-11-16", "close": 172.35, "volume": 190635.0}, {"date": "2020-11-17", "close": 172.45, "volume": 173255.0}, {"date": "2020-11-18", "close": 174.85, "volume": 282034.0}, {"date": "2020-11-19", "close": 171.05, "volume": 302362.0}, {"date": "2020-11-20", "close": 168.5, "volume": 202776.0}, {"date": "2020-11-23", "close": 171.62, "volume": 141910.0}, {"date": "2020-11-24", "close": 178.31, "volume": 181274.0}, {"date": "2020-11-25", "close": 178.1, "volume": 183580.0}, {"date": "2020-11-27", "close": 174.63, "volume": 64318.0}, {"date": "2020-11-30", "close": 168.84, "volume": 240172.0}, {"date": "2020-12-01", "close": 167.85, "volume": 147487.0}, {"date": "2020-12-02", "close": 169.15, "volume": 108810.0}, {"date": "2020-12-03", "close": 168.31, "volume": 60953.0}, {"date": "2020-12-04", "close": 175.98, "volume": 172564.0}, {"date": "2020-12-07", "close": 175.37, "volume": 161608.0}, {"date": "2020-12-08", "close": 181.01, "volume": 133316.0}, {"date": "2020-12-09", "close": 179.53, "volume": 151852.0}, {"date": "2020-12-10", "close": 177.0, "volume": 129862.0}, {"date": "2020-12-11", "close": 176.1, "volume": 113647.0}, {"date": "2020-12-14", "close": 175.98, "volume": 111702.0}, {"date": "2020-12-15", "close": 180.08, "volume": 104894.0}, {"date": "2020-12-16", "close": 179.81, "volume": 116806.0}, {"date": "2020-12-17", "close": 182.0, "volume": 119723.0}, {"date": "2020-12-18", "close": 181.6, "volume": 330271.0}, {"date": "2020-12-21", "close": 179.13, "volume": 87316.0}, {"date": "2020-12-22", "close": 177.15, "volume": 83879.0}, {"date": "2020-12-23", "close": 178.93, "volume": 93836.0}, {"date": "2020-12-24", "close": 181.4, "volume": 36027.0}, {"date": "2020-12-28", "close": 182.81, "volume": 64398.0}, {"date": "2020-12-29", "close": 178.42, "volume": 49971.0}, {"date": "2020-12-30", "close": 179.63, "volume": 106952.0}, {"date": "2020-12-31", "close": 179.04, "volume": 82332.0}, {"date": "2021-01-04", "close": 173.29, "volume": 121152.0}, {"date": "2021-01-05", "close": 174.22, "volume": 88447.0}, {"date": "2021-01-06", "close": 185.72, "volume": 181181.0}, {"date": "2021-01-07", "close": 187.26, "volume": 67404.0}, {"date": "2021-01-08", "close": 185.99, "volume": 179630.0}, {"date": "2021-01-11", "close": 186.31, "volume": 104095.0}, {"date": "2021-01-12", "close": 186.12, "volume": 93450.0}, {"date": "2021-01-13", "close": 182.54, "volume": 206458.0}, {"date": "2021-01-14", "close": 187.76, "volume": 94317.0}, {"date": "2021-01-15", "close": 185.98, "volume": 87599.0}, {"date": "2021-01-19", "close": 186.51, "volume": 107605.0}, {"date": "2021-01-20", "close": 185.43, "volume": 77031.0}, {"date": "2021-01-21", "close": 184.67, "volume": 57147.0}, {"date": "2021-01-22", "close": 184.78, "volume": 107294.0}, {"date": "2021-01-25", "close": 181.39, "volume": 134133.0}, {"date": "2021-01-26", "close": 177.07, "volume": 103596.0}, {"date": "2021-01-27", "close": 169.63, "volume": 147475.0}, {"date": "2021-01-28", "close": 174.75, "volume": 216578.0}, {"date": "2021-01-29", "close": 167.33, "volume": 305804.0}, {"date": "2021-02-01", "close": 174.71, "volume": 155188.0}, {"date": "2021-02-02", "close": 180.63, "volume": 123354.0}, {"date": "2021-02-03", "close": 179.57, "volume": 76945.0}, {"date": "2021-02-04", "close": 179.98, "volume": 98742.0}, {"date": "2021-02-05", "close": 179.84, "volume": 90434.0}, {"date": "2021-02-08", "close": 181.58, "volume": 106076.0}, {"date": "2021-02-09", "close": 184.84, "volume": 76067.0}, {"date": "2021-02-10", "close": 184.96, "volume": 82769.0}, {"date": "2021-02-11", "close": 183.81, "volume": 129117.0}, {"date": "2021-02-12", "close": 185.74, "volume": 50198.0}, {"date": "2021-02-16", "close": 185.97, "volume": 51172.0}, {"date": "2021-02-17", "close": 184.0, "volume": 59205.0}, {"date": "2021-02-18", "close": 184.2, "volume": 115646.0}, {"date": "2021-02-19", "close": 190.08, "volume": 104079.0}, {"date": "2021-02-22", "close": 195.44, "volume": 98462.0}, {"date": "2021-02-23", "close": 194.8, "volume": 111420.0}, {"date": "2021-02-24", "close": 199.97, "volume": 143796.0}, {"date": "2021-02-25", "close": 199.66, "volume": 128501.0}, {"date": "2021-02-26", "close": 199.06, "volume": 167557.0}, {"date": "2021-03-01", "close": 202.69, "volume": 85183.0}, {"date": "2021-03-02", "close": 197.38, "volume": 78751.0}, {"date": "2021-03-03", "close": 200.63, "volume": 55419.0}, {"date": "2021-03-04", "close": 192.69, "volume": 153611.0}, {"date": "2021-03-05", "close": 194.83, "volume": 167128.0}, {"date": "2021-03-08", "close": 189.63, "volume": 188500.0}, {"date": "2021-03-09", "close": 188.52, "volume": 109384.0}, {"date": "2021-03-10", "close": 189.01, "volume": 200551.0}, {"date": "2021-03-11", "close": 194.54, "volume": 243062.0}, {"date": "2021-03-12", "close": 201.0, "volume": 122381.0}, {"date": "2021-03-15", "close": 203.62, "volume": 93089.0}, {"date": "2021-03-16", "close": 200.01, "volume": 110014.0}, {"date": "2021-03-17", "close": 203.36, "volume": 144413.0}, {"date": "2021-03-18", "close": 199.73, "volume": 140711.0}, {"date": "2021-03-19", "close": 195.77, "volume": 229881.0}, {"date": "2021-03-22", "close": 191.19, "volume": 95724.0}, {"date": "2021-03-23", "close": 185.35, "volume": 110937.0}, {"date": "2021-03-24", "close": 184.95, "volume": 75387.0}, {"date": "2021-03-25", "close": 189.06, "volume": 76523.0}, {"date": "2021-03-26", "close": 193.93, "volume": 80161.0}, {"date": "2021-03-29", "close": 189.26, "volume": 92177.0}, {"date": "2021-03-30", "close": 192.34, "volume": 76674.0}, {"date": "2021-03-31", "close": 196.77, "volume": 194086.0}, {"date": "2021-04-01", "close": 198.14, "volume": 92247.0}, {"date": "2021-04-05", "close": 200.26, "volume": 61907.0}, {"date": "2021-04-06", "close": 198.34, "volume": 60238.0}, {"date": "2021-04-07", "close": 195.39, "volume": 108401.0}, {"date": "2021-04-08", "close": 195.61, "volume": 43594.0}, {"date": "2021-04-09", "close": 198.03, "volume": 36906.0}, {"date": "2021-04-12", "close": 196.65, "volume": 53495.0}, {"date": "2021-04-13", "close": 193.69, "volume": 67061.0}, {"date": "2021-04-14", "close": 195.16, "volume": 33757.0}, {"date": "2021-04-15", "close": 195.73, "volume": 38660.0}, {"date": "2021-04-16", "close": 202.47, "volume": 173468.0}, {"date": "2021-04-19", "close": 196.11, "volume": 56626.0}, {"date": "2021-04-20", "close": 192.44, "volume": 82448.0}, {"date": "2021-04-21", "close": 197.45, "volume": 48258.0}, {"date": "2021-04-22", "close": 195.93, "volume": 63768.0}, {"date": "2021-04-23", "close": 201.38, "volume": 60406.0}, {"date": "2021-04-26", "close": 204.0, "volume": 53790.0}, {"date": "2021-04-27", "close": 202.61, "volume": 50073.0}, {"date": "2021-04-28", "close": 201.52, "volume": 34062.0}, {"date": "2021-04-29", "close": 202.44, "volume": 41686.0}, {"date": "2021-04-30", "close": 199.43, "volume": 69467.0}, {"date": "2021-05-03", "close": 201.68, "volume": 68817.0}, {"date": "2021-05-04", "close": 202.08, "volume": 85469.0}, {"date": "2021-05-05", "close": 202.71, "volume": 42484.0}, {"date": "2021-05-06", "close": 203.03, "volume": 47305.0}, {"date": "2021-05-07", "close": 205.04, "volume": 36493.0}, {"date": "2021-05-10", "close": 197.56, "volume": 60445.0}, {"date": "2021-05-11", "close": 192.9, "volume": 99215.0}, {"date": "2021-05-12", "close": 189.08, "volume": 95605.0}, {"date": "2021-05-13", "close": 196.01, "volume": 89637.0}, {"date": "2021-05-14", "close": 196.87, "volume": 61391.0}, {"date": "2021-05-17", "close": 195.63, "volume": 39807.0}, {"date": "2021-05-18", "close": 192.46, "volume": 130430.0}, {"date": "2021-05-19", "close": 189.61, "volume": 73811.0}, {"date": "2021-05-20", "close": 188.61, "volume": 71693.0}, {"date": "2021-05-21", "close": 187.31, "volume": 57387.0}, {"date": "2021-05-24", "close": 188.12, "volume": 69490.0}, {"date": "2021-05-25", "close": 188.91, "volume": 110143.0}, {"date": "2021-05-26", "close": 191.89, "volume": 63762.0}, {"date": "2021-05-27", "close": 194.16, "volume": 54100.0}, {"date": "2021-05-28", "close": 195.79, "volume": 77506.0}, {"date": "2021-06-01", "close": 198.24, "volume": 76799.0}, {"date": "2021-06-02", "close": 197.08, "volume": 169554.0}, {"date": "2021-06-03", "close": 199.16, "volume": 62269.0}, {"date": "2021-06-04", "close": 199.8, "volume": 55189.0}, {"date": "2021-06-07", "close": 199.85, "volume": 86352.0}, {"date": "2021-06-08", "close": 203.06, "volume": 68934.0}, {"date": "2021-06-09", "close": 200.3, "volume": 97148.0}, {"date": "2021-06-10", "close": 198.73, "volume": 79896.0}, {"date": "2021-06-11", "close": 199.64, "volume": 69139.0}, {"date": "2021-06-14", "close": 200.73, "volume": 128835.0}, {"date": "2021-06-15", "close": 202.98, "volume": 95368.0}, {"date": "2021-06-16", "close": 203.23, "volume": 111306.0}, {"date": "2021-06-17", "close": 197.4, "volume": 101649.0}, {"date": "2021-06-18", "close": 190.68, "volume": 136461.0}, {"date": "2021-06-21", "close": 196.55, "volume": 87834.0}, {"date": "2021-06-22", "close": 196.7, "volume": 76083.0}, {"date": "2021-06-23", "close": 198.5, "volume": 75108.0}, {"date": "2021-06-24", "close": 204.23, "volume": 70288.0}, {"date": "2021-06-25", "close": 202.18, "volume": 910857.0}, {"date": "2021-06-28", "close": 196.72, "volume": 57032.0}, {"date": "2021-06-29", "close": 196.9, "volume": 61584.0}, {"date": "2021-06-30", "close": 199.42, "volume": 54470.0}, {"date": "2021-07-01", "close": 201.77, "volume": 45335.0}, {"date": "2021-07-02", "close": 200.87, "volume": 37930.0}, {"date": "2021-07-06", "close": 196.59, "volume": 38211.0}, {"date": "2021-07-07", "close": 196.74, "volume": 44544.0}, {"date": "2021-07-08", "close": 193.74, "volume": 41629.0}, {"date": "2021-07-09", "close": 198.24, "volume": 33504.0}, {"date": "2021-07-12", "close": 199.51, "volume": 67162.0}, {"date": "2021-07-13", "close": 194.7, "volume": 47742.0}, {"date": "2021-07-14", "close": 195.5, "volume": 88938.0}, {"date": "2021-07-15", "close": 197.15, "volume": 48879.0}, {"date": "2021-07-16", "close": 195.23, "volume": 72248.0}, {"date": "2021-07-19", "close": 193.0, "volume": 90255.0}, {"date": "2021-07-20", "close": 202.11, "volume": 164047.0}, {"date": "2021-07-21", "close": 203.37, "volume": 73000.0}, {"date": "2021-07-22", "close": 202.5, "volume": 49993.0}, {"date": "2021-07-23", "close": 206.51, "volume": 67449.0}, {"date": "2021-07-26", "close": 240.0, "volume": 642680.0}, {"date": "2021-07-27", "close": 231.49, "volume": 293506.0}, {"date": "2021-07-28", "close": 231.87, "volume": 123080.0}, {"date": "2021-07-29", "close": 234.55, "volume": 62769.0}, {"date": "2021-07-30", "close": 235.0, "volume": 99195.0}, {"date": "2021-08-02", "close": 228.7, "volume": 59469.0}, {"date": "2021-08-03", "close": 230.05, "volume": 91885.0}, {"date": "2021-08-04", "close": 230.17, "volume": 71091.0}, {"date": "2021-08-05", "close": 228.44, "volume": 67398.0}, {"date": "2021-08-06", "close": 231.61, "volume": 67716.0}, {"date": "2021-08-09", "close": 223.41, "volume": 70812.0}, {"date": "2021-08-10", "close": 225.33, "volume": 76326.0}, {"date": "2021-08-11", "close": 230.19, "volume": 51079.0}, {"date": "2021-08-12", "close": 226.61, "volume": 52249.0}, {"date": "2021-08-13", "close": 227.05, "volume": 35821.0}, {"date": "2021-08-16", "close": 224.19, "volume": 37121.0}, {"date": "2021-08-17", "close": 222.98, "volume": 72386.0}, {"date": "2021-08-18", "close": 220.59, "volume": 48395.0}, {"date": "2021-08-19", "close": 221.55, "volume": 59748.0}, {"date": "2021-08-20", "close": 225.45, "volume": 84450.0}, {"date": "2021-08-23", "close": 226.65, "volume": 75391.0}, {"date": "2021-08-24", "close": 227.19, "volume": 50693.0}, {"date": "2021-08-25", "close": 226.43, "volume": 62607.0}, {"date": "2021-08-26", "close": 222.69, "volume": 41154.0}, {"date": "2021-08-27", "close": 230.8, "volume": 58274.0}, {"date": "2021-08-30", "close": 232.52, "volume": 69778.0}, {"date": "2021-08-31", "close": 231.52, "volume": 76066.0}, {"date": "2021-09-01", "close": 229.49, "volume": 73628.0}, {"date": "2021-09-02", "close": 232.72, "volume": 51467.0}, {"date": "2021-09-03", "close": 229.64, "volume": 52583.0}, {"date": "2021-09-07", "close": 226.52, "volume": 63441.0}, {"date": "2021-09-08", "close": 224.68, "volume": 78713.0}, {"date": "2021-09-09", "close": 220.57, "volume": 69685.0}, {"date": "2021-09-10", "close": 215.79, "volume": 70632.0}, {"date": "2021-09-13", "close": 218.85, "volume": 61959.0}, {"date": "2021-09-14", "close": 215.36, "volume": 55853.0}, {"date": "2021-09-15", "close": 218.57, "volume": 85076.0}, {"date": "2021-09-16", "close": 212.24, "volume": 80507.0}, {"date": "2021-09-17", "close": 214.6, "volume": 236338.0}, {"date": "2021-09-20", "close": 215.55, "volume": 64422.0}, {"date": "2021-09-21", "close": 189.3, "volume": 1935740.0}, {"date": "2021-09-22", "close": 199.57, "volume": 2864029.0}, {"date": "2021-09-23", "close": 216.72, "volume": 1558505.0}, {"date": "2021-09-24", "close": 211.21, "volume": 707792.0}, {"date": "2021-09-27", "close": 220.47, "volume": 247119.0}, {"date": "2021-09-28", "close": 213.61, "volume": 425005.0}, {"date": "2021-09-29", "close": 214.9, "volume": 199889.0}, {"date": "2021-09-30", "close": 212.2, "volume": 204893.0}, {"date": "2021-10-01", "close": 214.36, "volume": 270632.0}, {"date": "2021-10-04", "close": 216.35, "volume": 152517.0}, {"date": "2021-10-05", "close": 215.39, "volume": 172441.0}, {"date": "2021-10-06", "close": 214.22, "volume": 227942.0}, {"date": "2021-10-07", "close": 219.74, "volume": 303446.0}, {"date": "2021-10-08", "close": 217.0, "volume": 101516.0}, {"date": "2021-10-11", "close": 215.48, "volume": 92970.0}, {"date": "2021-10-12", "close": 216.39, "volume": 108894.0}, {"date": "2021-10-13", "close": 214.5, "volume": 102907.0}, {"date": "2021-10-14", "close": 220.4, "volume": 150543.0}, {"date": "2021-10-15", "close": 221.65, "volume": 98678.0}, {"date": "2021-10-18", "close": 226.01, "volume": 94474.0}, {"date": "2021-10-19", "close": 226.51, "volume": 68589.0}, {"date": "2021-10-20", "close": 228.54, "volume": 80021.0}, {"date": "2021-10-21", "close": 229.49, "volume": 219450.0}, {"date": "2021-10-22", "close": 224.4, "volume": 190357.0}, {"date": "2021-10-25", "close": 220.41, "volume": 165851.0}, {"date": "2021-10-26", "close": 222.59, "volume": 149560.0}, {"date": "2021-10-27", "close": 221.965, "volume": 159718.0}, {"date": "2021-10-28", "close": 228.51, "volume": 68782.0}, {"date": "2021-10-29", "close": 233.93, "volume": 174124.0}, {"date": "2021-11-01", "close": 233.15, "volume": 193601.0}, {"date": "2021-11-02", "close": 226.45, "volume": 154765.0}, {"date": "2021-11-03", "close": 227.78, "volume": 291910.0}, {"date": "2021-11-04", "close": 229.96, "volume": 109661.0}, {"date": "2021-11-05", "close": 237.5, "volume": 122893.0}, {"date": "2021-11-08", "close": 241.35, "volume": 82526.0}, {"date": "2021-11-09", "close": 240.09, "volume": 59279.0}, {"date": "2021-11-10", "close": 236.1, "volume": 77284.0}, {"date": "2021-11-11", "close": 234.38, "volume": 186204.0}, {"date": "2021-11-12", "close": 231.14, "volume": 121445.0}, {"date": "2021-11-15", "close": 229.64, "volume": 118391.0}, {"date": "2021-11-16", "close": 219.06, "volume": 236635.0}, {"date": "2021-11-17", "close": 217.43, "volume": 191236.0}, {"date": "2021-11-18", "close": 219.21, "volume": 178461.0}, {"date": "2021-11-19", "close": 209.78, "volume": 142931.0}, {"date": "2021-11-22", "close": 205.5, "volume": 136701.0}, {"date": "2021-11-23", "close": 207.2, "volume": 160856.0}, {"date": "2021-11-24", "close": 208.32, "volume": 89918.0}, {"date": "2021-11-26", "close": 200.56, "volume": 124715.0}, {"date": "2021-11-29", "close": 200.59, "volume": 100638.0}, {"date": "2021-11-30", "close": 197.69, "volume": 156024.0}, {"date": "2021-12-01", "close": 190.82, "volume": 166679.0}, {"date": "2021-12-02", "close": 198.92, "volume": 243010.0}, {"date": "2021-12-03", "close": 201.66, "volume": 157510.0}, {"date": "2021-12-06", "close": 205.68, "volume": 99315.0}, {"date": "2021-12-07", "close": 206.07, "volume": 140496.0}, {"date": "2021-12-08", "close": 208.55, "volume": 79141.0}, {"date": "2021-12-09", "close": 204.48, "volume": 109024.0}, {"date": "2021-12-10", "close": 205.67, "volume": 113273.0}, {"date": "2021-12-13", "close": 204.22, "volume": 122160.0}, {"date": "2021-12-14", "close": 199.95, "volume": 104548.0}, {"date": "2021-12-15", "close": 202.75, "volume": 126965.0}, {"date": "2021-12-16", "close": 198.93, "volume": 140893.0}, {"date": "2021-12-17", "close": 200.31, "volume": 233304.0}, {"date": "2021-12-20", "close": 193.71, "volume": 190005.0}, {"date": "2021-12-21", "close": 202.17, "volume": 112494.0}, {"date": "2021-12-22", "close": 202.77, "volume": 79165.0}, {"date": "2021-12-23", "close": 205.02, "volume": 137532.0}, {"date": "2021-12-27", "close": 204.28, "volume": 109863.0}, {"date": "2021-12-28", "close": 206.01, "volume": 76734.0}, {"date": "2021-12-29", "close": 203.69, "volume": 236508.0}, {"date": "2021-12-30", "close": 201.96, "volume": 59301.0}, {"date": "2021-12-31", "close": 201.97, "volume": 62769.0}, {"date": "2022-01-03", "close": 204.9, "volume": 198197.0}, {"date": "2022-01-04", "close": 208.83, "volume": 119844.0}, {"date": "2022-01-05", "close": 209.36, "volume": 288101.0}, {"date": "2022-01-06", "close": 211.98, "volume": 167539.0}, {"date": "2022-01-07", "close": 205.75, "volume": 61119.0}, {"date": "2022-01-10", "close": 201.5, "volume": 103487.0}, {"date": "2022-01-11", "close": 202.57, "volume": 100261.0}, {"date": "2022-01-12", "close": 202.0, "volume": 78506.0}, {"date": "2022-01-13", "close": 202.33, "volume": 99608.0}, {"date": "2022-01-14", "close": 204.63, "volume": 90350.0}, {"date": "2022-01-18", "close": 200.77, "volume": 131393.0}, {"date": "2022-01-19", "close": 196.76, "volume": 90042.0}, {"date": "2022-01-20", "close": 192.82, "volume": 97641.0}, {"date": "2022-01-21", "close": 190.4, "volume": 179615.0}, {"date": "2022-01-24", "close": 189.93, "volume": 225130.0}, {"date": "2022-01-25", "close": 184.66, "volume": 213562.0}, {"date": "2022-01-26", "close": 180.12, "volume": 220174.0}, {"date": "2022-01-27", "close": 178.98, "volume": 206871.0}, {"date": "2022-01-28", "close": 172.41, "volume": 285840.0}, {"date": "2022-01-31", "close": 180.47, "volume": 290556.0}, {"date": "2022-02-01", "close": 179.9, "volume": 88790.0}, {"date": "2022-02-02", "close": 175.86, "volume": 153272.0}, {"date": "2022-02-03", "close": 172.61, "volume": 128922.0}, {"date": "2022-02-04", "close": 175.41, "volume": 224962.0}, {"date": "2022-02-07", "close": 174.65, "volume": 171714.0}, {"date": "2022-02-08", "close": 177.71, "volume": 113474.0}, {"date": "2022-02-09", "close": 178.91, "volume": 122948.0}, {"date": "2022-02-10", "close": 182.5, "volume": 226428.0}, {"date": "2022-02-11", "close": 177.23, "volume": 211084.0}, {"date": "2022-02-14", "close": 180.94, "volume": 298011.0}, {"date": "2022-02-15", "close": 183.13, "volume": 190756.0}, {"date": "2022-02-16", "close": 187.12, "volume": 151810.0}, {"date": "2022-02-17", "close": 182.07, "volume": 182666.0}, {"date": "2022-02-18", "close": 181.77, "volume": 151930.0}, {"date": "2022-02-22", "close": 180.5, "volume": 162501.0}, {"date": "2022-02-23", "close": 175.98, "volume": 180587.0}, {"date": "2022-02-24", "close": 185.36, "volume": 172605.0}, {"date": "2022-02-25", "close": 189.74, "volume": 142020.0}, {"date": "2022-02-28", "close": 193.85, "volume": 170329.0}, {"date": "2022-03-01", "close": 188.22, "volume": 146981.0}, {"date": "2022-03-02", "close": 196.0, "volume": 115070.0}, {"date": "2022-03-03", "close": 198.21, "volume": 202984.0}, {"date": "2022-03-04", "close": 196.14, "volume": 102846.0}, {"date": "2022-03-07", "close": 189.29, "volume": 160446.0}, {"date": "2022-03-08", "close": 188.15, "volume": 188504.0}, {"date": "2022-03-09", "close": 191.59, "volume": 112454.0}, {"date": "2022-03-10", "close": 191.46, "volume": 83664.0}, {"date": "2022-03-11", "close": 192.55, "volume": 81483.0}, {"date": "2022-03-14", "close": 186.93, "volume": 132512.0}, {"date": "2022-03-15", "close": 190.1, "volume": 130664.0}, {"date": "2022-03-16", "close": 194.45, "volume": 131702.0}, {"date": "2022-03-17", "close": 198.92, "volume": 84102.0}, {"date": "2022-03-18", "close": 202.3, "volume": 284608.0}, {"date": "2022-03-21", "close": 199.31, "volume": 110694.0}, {"date": "2022-03-22", "close": 201.83, "volume": 96213.0}, {"date": "2022-03-23", "close": 198.33, "volume": 85971.0}, {"date": "2022-03-24", "close": 196.68, "volume": 84635.0}, {"date": "2022-03-25", "close": 194.88, "volume": 81687.0}, {"date": "2022-03-28", "close": 193.24, "volume": 119580.0}, {"date": "2022-03-29", "close": 199.4, "volume": 128479.0}, {"date": "2022-03-30", "close": 194.51, "volume": 141997.0}, {"date": "2022-03-31", "close": 193.88, "volume": 93628.0}, {"date": "2022-04-01", "close": 195.55, "volume": 119571.0}, {"date": "2022-04-04", "close": 194.69, "volume": 133261.0}, {"date": "2022-04-05", "close": 187.09, "volume": 201108.0}, {"date": "2022-04-06", "close": 180.88, "volume": 227564.0}, {"date": "2022-04-07", "close": 180.91, "volume": 314669.0}, {"date": "2022-04-08", "close": 178.1, "volume": 202161.0}, {"date": "2022-04-11", "close": 179.69, "volume": 147768.0}, {"date": "2022-04-12", "close": 179.69, "volume": 132799.0}, {"date": "2022-04-13", "close": 183.37, "volume": 106893.0}, {"date": "2022-04-14", "close": 180.66, "volume": 149298.0}, {"date": "2022-04-18", "close": 178.58, "volume": 119364.0}, {"date": "2022-04-19", "close": 185.72, "volume": 149530.0}, {"date": "2022-04-20", "close": 187.76, "volume": 96505.0}, {"date": "2022-04-21", "close": 185.24, "volume": 122507.0}, {"date": "2022-04-22", "close": 180.23, "volume": 123840.0}, {"date": "2022-04-25", "close": 178.83, "volume": 153033.0}, {"date": "2022-04-26", "close": 169.24, "volume": 192352.0}, {"date": "2022-04-27", "close": 170.04, "volume": 168092.0}, {"date": "2022-04-28", "close": 173.68, "volume": 101148.0}, {"date": "2022-04-29", "close": 168.35, "volume": 109490.0}, {"date": "2022-05-02", "close": 169.65, "volume": 114087.0}, {"date": "2022-05-03", "close": 171.87, "volume": 92600.0}, {"date": "2022-05-04", "close": 178.23, "volume": 104025.0}, {"date": "2022-05-05", "close": 170.58, "volume": 95180.0}, {"date": "2022-05-06", "close": 167.19, "volume": 151684.0}, {"date": "2022-05-09", "close": 162.59, "volume": 110727.0}, {"date": "2022-05-10", "close": 161.66, "volume": 112228.0}, {"date": "2022-05-11", "close": 155.74, "volume": 97858.0}, {"date": "2022-05-12", "close": 159.55, "volume": 151117.0}, {"date": "2022-05-13", "close": 159.65, "volume": 115237.0}, {"date": "2022-05-16", "close": 159.6, "volume": 117496.0}, {"date": "2022-05-17", "close": 163.21, "volume": 181768.0}, {"date": "2022-05-18", "close": 157.41, "volume": 137429.0}, {"date": "2022-05-19", "close": 157.62, "volume": 138095.0}, {"date": "2022-05-20", "close": 157.36, "volume": 118299.0}, {"date": "2022-05-23", "close": 162.05, "volume": 101737.0}, {"date": "2022-05-24", "close": 160.41, "volume": 74643.0}, {"date": "2022-05-25", "close": 158.97, "volume": 115047.0}, {"date": "2022-05-26", "close": 169.25, "volume": 193073.0}, {"date": "2022-05-27", "close": 185.82, "volume": 195644.0}, {"date": "2022-05-31", "close": 186.39, "volume": 361068.0}, {"date": "2022-06-01", "close": 192.54, "volume": 214538.0}, {"date": "2022-06-02", "close": 197.19, "volume": 158640.0}, {"date": "2022-06-03", "close": 199.1, "volume": 147351.0}, {"date": "2022-06-06", "close": 199.09, "volume": 171296.0}, {"date": "2022-06-07", "close": 196.9, "volume": 286338.0}, {"date": "2022-06-08", "close": 191.77, "volume": 143042.0}, {"date": "2022-06-09", "close": 192.36, "volume": 122024.0}, {"date": "2022-06-10", "close": 188.0, "volume": 129802.0}, {"date": "2022-06-13", "close": 182.72, "volume": 202501.0}, {"date": "2022-06-14", "close": 183.71, "volume": 186932.0}, {"date": "2022-06-15", "close": 182.69, "volume": 163429.0}, {"date": "2022-06-16", "close": 176.41, "volume": 167118.0}, {"date": "2022-06-17", "close": 178.41, "volume": 202122.0}, {"date": "2022-06-21", "close": 178.29, "volume": 120988.0}, {"date": "2022-06-22", "close": 177.04, "volume": 119444.0}, {"date": "2022-06-23", "close": 175.46, "volume": 248126.0}, {"date": "2022-06-24", "close": 182.19, "volume": 197588.0}, {"date": "2022-06-27", "close": 187.35, "volume": 144584.0}, {"date": "2022-06-28", "close": 183.91, "volume": 244410.0}, {"date": "2022-06-29", "close": 182.73, "volume": 128439.0}, {"date": "2022-06-30", "close": 184.95, "volume": 170850.0}, {"date": "2022-07-01", "close": 185.54, "volume": 112407.0}, {"date": "2022-07-05", "close": 186.45, "volume": 77783.0}, {"date": "2022-07-06", "close": 190.05, "volume": 140308.0}, {"date": "2022-07-07", "close": 197.73, "volume": 154744.0}, {"date": "2022-07-08", "close": 197.89, "volume": 130886.0}, {"date": "2022-07-11", "close": 197.2, "volume": 127365.0}, {"date": "2022-07-12", "close": 198.6, "volume": 215823.0}, {"date": "2022-07-13", "close": 201.05, "volume": 190373.0}, {"date": "2022-07-14", "close": 204.47, "volume": 164653.0}, {"date": "2022-07-15", "close": 211.59, "volume": 214372.0}, {"date": "2022-07-18", "close": 207.96, "volume": 105497.0}, {"date": "2022-07-19", "close": 213.31, "volume": 108636.0}, {"date": "2022-07-20", "close": 217.49, "volume": 101964.0}, {"date": "2022-07-21", "close": 217.25, "volume": 108035.0}, {"date": "2022-07-22", "close": 215.98, "volume": 87438.0}, {"date": "2022-07-25", "close": 215.53, "volume": 112072.0}, {"date": "2022-07-26", "close": 214.71, "volume": 112427.0}, {"date": "2022-07-27", "close": 220.46, "volume": 225527.0}, {"date": "2022-07-28", "close": 230.42, "volume": 171569.0}, {"date": "2022-07-29", "close": 236.0, "volume": 130120.0}, {"date": "2022-08-01", "close": 240.51, "volume": 196855.0}, {"date": "2022-08-02", "close": 242.62, "volume": 182847.0}, {"date": "2022-08-03", "close": 248.59, "volume": 295210.0}, {"date": "2022-08-04", "close": 231.91, "volume": 362662.0}, {"date": "2022-08-05", "close": 241.74, "volume": 126411.0}, {"date": "2022-08-08", "close": 243.48, "volume": 178025.0}, {"date": "2022-08-09", "close": 243.79, "volume": 182578.0}, {"date": "2022-08-10", "close": 252.84, "volume": 272628.0}, {"date": "2022-08-11", "close": 256.78, "volume": 134239.0}, {"date": "2022-08-12", "close": 264.87, "volume": 140422.0}, {"date": "2022-08-15", "close": 259.5, "volume": 150988.0}, {"date": "2022-08-16", "close": 260.25, "volume": 133684.0}, {"date": "2022-08-17", "close": 258.66, "volume": 131503.0}, {"date": "2022-08-18", "close": 259.05, "volume": 95759.0}, {"date": "2022-08-19", "close": 251.52, "volume": 164439.0}, {"date": "2022-08-22", "close": 247.31, "volume": 117933.0}, {"date": "2022-08-23", "close": 247.78, "volume": 83464.0}, {"date": "2022-08-24", "close": 249.7, "volume": 117790.0}, {"date": "2022-08-25", "close": 253.09, "volume": 164788.0}, {"date": "2022-08-26", "close": 244.96, "volume": 95716.0}, {"date": "2022-08-29", "close": 246.58, "volume": 95736.0}, {"date": "2022-08-30", "close": 243.03, "volume": 154327.0}, {"date": "2022-08-31", "close": 240.68, "volume": 111204.0}, {"date": "2022-09-01", "close": 239.66, "volume": 105832.0}, {"date": "2022-09-02", "close": 236.47, "volume": 88585.0}, {"date": "2022-09-06", "close": 241.22, "volume": 116870.0}, {"date": "2022-09-07", "close": 247.64, "volume": 102526.0}, {"date": "2022-09-08", "close": 252.23, "volume": 107165.0}, {"date": "2022-09-09", "close": 256.23, "volume": 113400.0}, {"date": "2022-09-12", "close": 251.53, "volume": 223139.0}, {"date": "2022-09-13", "close": 242.66, "volume": 136926.0}, {"date": "2022-09-14", "close": 229.01, "volume": 238647.0}, {"date": "2022-09-15", "close": 238.18, "volume": 281054.0}, {"date": "2022-09-16", "close": 231.96, "volume": 450139.0}, {"date": "2022-09-19", "close": 235.72, "volume": 152395.0}, {"date": "2022-09-20", "close": 233.07, "volume": 216099.0}, {"date": "2022-09-21", "close": 225.68, "volume": 222943.0}, {"date": "2022-09-22", "close": 220.61, "volume": 218546.0}, {"date": "2022-09-23", "close": 212.38, "volume": 211976.0}, {"date": "2022-09-26", "close": 208.32, "volume": 210439.0}, {"date": "2022-09-27", "close": 210.57, "volume": 225706.0}, {"date": "2022-09-28", "close": 214.58, "volume": 137142.0}, {"date": "2022-09-29", "close": 210.74, "volume": 154122.0}, {"date": "2022-09-30", "close": 207.81, "volume": 180240.0}, {"date": "2022-10-03", "close": 214.0, "volume": 170162.0}, {"date": "2022-10-04", "close": 220.76, "volume": 156447.0}, {"date": "2022-10-05", "close": 221.76, "volume": 115419.0}, {"date": "2022-10-06", "close": 220.62, "volume": 97561.0}, {"date": "2022-10-07", "close": 214.8, "volume": 89917.0}, {"date": "2022-10-10", "close": 216.72, "volume": 67722.0}, {"date": "2022-10-11", "close": 217.05, "volume": 90172.0}, {"date": "2022-10-12", "close": 212.14, "volume": 99978.0}, {"date": "2022-10-13", "close": 216.13, "volume": 105134.0}, {"date": "2022-10-14", "close": 211.9, "volume": 95077.0}, {"date": "2022-10-17", "close": 219.06, "volume": 128187.0}, {"date": "2022-10-18", "close": 225.77, "volume": 127649.0}, {"date": "2022-10-19", "close": 227.59, "volume": 110629.0}, {"date": "2022-10-20", "close": 225.06, "volume": 166389.0}, {"date": "2022-10-21", "close": 235.05, "volume": 129260.0}, {"date": "2022-10-24", "close": 239.15, "volume": 102601.0}, {"date": "2022-10-25", "close": 243.74, "volume": 114232.0}, {"date": "2022-10-26", "close": 241.79, "volume": 84950.0}, {"date": "2022-10-27", "close": 245.34, "volume": 103531.0}, {"date": "2022-10-28", "close": 253.79, "volume": 93140.0}, {"date": "2022-10-31", "close": 253.53, "volume": 106289.0}, {"date": "2022-11-01", "close": 251.92, "volume": 98401.0}, {"date": "2022-11-02", "close": 239.34, "volume": 166354.0}, {"date": "2022-11-03", "close": 248.88, "volume": 83349.0}, {"date": "2022-11-04", "close": 245.91, "volume": 82884.0}, {"date": "2022-11-07", "close": 243.72, "volume": 140951.0}, {"date": "2022-11-08", "close": 244.51, "volume": 182282.0}, {"date": "2022-11-09", "close": 238.87, "volume": 97402.0}, {"date": "2022-11-10", "close": 243.0, "volume": 172597.0}, {"date": "2022-11-11", "close": 232.76, "volume": 174015.0}, {"date": "2022-11-14", "close": 244.5, "volume": 229610.0}, {"date": "2022-11-15", "close": 241.66, "volume": 192588.0}, {"date": "2022-11-16", "close": 237.48, "volume": 145276.0}, {"date": "2022-11-17", "close": 236.47, "volume": 133159.0}, {"date": "2022-11-18", "close": 243.93, "volume": 203651.0}, {"date": "2022-11-21", "close": 249.29, "volume": 106482.0}, {"date": "2022-11-22", "close": 250.25, "volume": 115284.0}, {"date": "2022-11-23", "close": 245.96, "volume": 86146.0}, {"date": "2022-11-25", "close": 245.82, "volume": 44831.0}, {"date": "2022-11-28", "close": 234.97, "volume": 126714.0}, {"date": "2022-11-29", "close": 232.06, "volume": 128409.0}, {"date": "2022-11-30", "close": 236.97, "volume": 105098.0}, {"date": "2022-12-01", "close": 235.66, "volume": 118133.0}, {"date": "2022-12-02", "close": 229.5, "volume": 134688.0}, {"date": "2022-12-05", "close": 225.21, "volume": 97967.0}, {"date": "2022-12-06", "close": 219.87, "volume": 133073.0}, {"date": "2022-12-07", "close": 223.73, "volume": 106051.0}, {"date": "2022-12-08", "close": 220.9, "volume": 79691.0}, {"date": "2022-12-09", "close": 218.77, "volume": 90765.0}, {"date": "2022-12-12", "close": 218.91, "volume": 137999.0}, {"date": "2022-12-13", "close": 223.7, "volume": 115493.0}, {"date": "2022-12-14", "close": 220.01, "volume": 156701.0}, {"date": "2022-12-15", "close": 208.63, "volume": 186705.0}, {"date": "2022-12-16", "close": 206.46, "volume": 247383.0}, {"date": "2022-12-19", "close": 207.1, "volume": 150387.0}, {"date": "2022-12-20", "close": 206.46, "volume": 195809.0}, {"date": "2022-12-21", "close": 211.9, "volume": 126542.0}, {"date": "2022-12-22", "close": 207.83, "volume": 112096.0}, {"date": "2022-12-23", "close": 207.46, "volume": 58134.0}, {"date": "2022-12-27", "close": 207.59, "volume": 73188.0}, {"date": "2022-12-28", "close": 206.06, "volume": 103032.0}, {"date": "2022-12-29", "close": 213.11, "volume": 132730.0}, {"date": "2022-12-30", "close": 209.35, "volume": 98566.0}, {"date": "2023-01-03", "close": 209.06, "volume": 182062.0}, {"date": "2023-01-04", "close": 208.77, "volume": 108585.0}, {"date": "2023-01-05", "close": 206.82, "volume": 177159.0}, {"date": "2023-01-06", "close": 212.79, "volume": 112349.0}, {"date": "2023-01-09", "close": 216.07, "volume": 181959.0}, {"date": "2023-01-10", "close": 212.81, "volume": 135865.0}, {"date": "2023-01-11", "close": 221.32, "volume": 158803.0}, {"date": "2023-01-12", "close": 225.03, "volume": 125522.0}, {"date": "2023-01-13", "close": 223.83, "volume": 93661.0}, {"date": "2023-01-17", "close": 231.74, "volume": 168724.0}, {"date": "2023-01-18", "close": 234.06, "volume": 167509.0}, {"date": "2023-01-19", "close": 226.84, "volume": 141403.0}, {"date": "2023-01-20", "close": 233.99, "volume": 174872.0}, {"date": "2023-01-23", "close": 235.36, "volume": 160656.0}, {"date": "2023-01-24", "close": 235.18, "volume": 119332.0}, {"date": "2023-01-25", "close": 233.88, "volume": 189537.0}, {"date": "2023-01-26", "close": 243.5, "volume": 161529.0}, {"date": "2023-01-27", "close": 247.39, "volume": 222622.0}, {"date": "2023-01-30", "close": 237.02, "volume": 207221.0}, {"date": "2023-01-31", "close": 243.97, "volume": 187782.0}, {"date": "2023-02-01", "close": 247.77, "volume": 193172.0}, {"date": "2023-02-02", "close": 249.53, "volume": 142048.0}, {"date": "2023-02-03", "close": 247.68, "volume": 135574.0}, {"date": "2023-02-06", "close": 245.87, "volume": 185844.0}, {"date": "2023-02-07", "close": 240.28, "volume": 184919.0}, {"date": "2023-02-08", "close": 236.41, "volume": 131101.0}, {"date": "2023-02-09", "close": 232.0, "volume": 167646.0}, {"date": "2023-02-10", "close": 236.5, "volume": 508696.0}, {"date": "2023-02-13", "close": 239.65, "volume": 318105.0}, {"date": "2023-02-14", "close": 239.92, "volume": 174542.0}, {"date": "2023-02-15", "close": 239.18, "volume": 123195.0}, {"date": "2023-02-16", "close": 235.37, "volume": 162757.0}, {"date": "2023-02-17", "close": 237.25, "volume": 160148.0}, {"date": "2023-02-21", "close": 233.73, "volume": 169261.0}, {"date": "2023-02-22", "close": 235.2, "volume": 135937.0}, {"date": "2023-02-23", "close": 236.74, "volume": 106840.0}, {"date": "2023-02-24", "close": 234.41, "volume": 122388.0}, {"date": "2023-02-27", "close": 233.45, "volume": 110545.0}, {"date": "2023-02-28", "close": 229.81, "volume": 234892.0}, {"date": "2023-03-01", "close": 235.42, "volume": 159447.0}, {"date": "2023-03-02", "close": 243.78, "volume": 185071.0}, {"date": "2023-03-03", "close": 246.96, "volume": 115692.0}, {"date": "2023-03-06", "close": 244.67, "volume": 86702.0}, {"date": "2023-03-07", "close": 238.11, "volume": 87015.0}, {"date": "2023-03-08", "close": 238.82, "volume": 67961.0}, {"date": "2023-03-09", "close": 229.81, "volume": 86415.0}, {"date": "2023-03-10", "close": 222.03, "volume": 215504.0}, {"date": "2023-03-13", "close": 215.43, "volume": 126284.0}, {"date": "2023-03-14", "close": 222.8, "volume": 235523.0}, {"date": "2023-03-15", "close": 215.72, "volume": 187004.0}, {"date": "2023-03-16", "close": 218.07, "volume": 314242.0}, {"date": "2023-03-17", "close": 212.29, "volume": 427523.0}, {"date": "2023-03-20", "close": 212.8, "volume": 349679.0}, {"date": "2023-03-21", "close": 220.63, "volume": 273324.0}, {"date": "2023-03-22", "close": 215.94, "volume": 200880.0}, {"date": "2023-03-23", "close": 219.17, "volume": 155823.0}, {"date": "2023-03-24", "close": 219.87, "volume": 148494.0}, {"date": "2023-03-27", "close": 222.56, "volume": 89594.0}, {"date": "2023-03-28", "close": 225.48, "volume": 100100.0}, {"date": "2023-03-29", "close": 228.25, "volume": 97376.0}, {"date": "2023-03-30", "close": 229.36, "volume": 176578.0}, {"date": "2023-03-31", "close": 232.73, "volume": 232140.0}, {"date": "2023-04-03", "close": 230.54, "volume": 217414.0}, {"date": "2023-04-04", "close": 218.53, "volume": 187972.0}, {"date": "2023-04-05", "close": 218.62, "volume": 144920.0}, {"date": "2023-04-06", "close": 215.35, "volume": 162927.0}, {"date": "2023-04-10", "close": 219.38, "volume": 207034.0}, {"date": "2023-04-11", "close": 220.85, "volume": 131532.0}, {"date": "2023-04-12", "close": 221.82, "volume": 108228.0}, {"date": "2023-04-13", "close": 218.9, "volume": 91216.0}, {"date": "2023-04-14", "close": 217.43, "volume": 99768.0}, {"date": "2023-04-17", "close": 220.31, "volume": 106370.0}, {"date": "2023-04-18", "close": 218.92, "volume": 81902.0}, {"date": "2023-04-19", "close": 223.55, "volume": 85089.0}, {"date": "2023-04-20", "close": 222.63, "volume": 121725.0}, {"date": "2023-04-21", "close": 222.56, "volume": 160868.0}, {"date": "2023-04-24", "close": 221.4, "volume": 105377.0}, {"date": "2023-04-25", "close": 221.82, "volume": 140912.0}, {"date": "2023-04-26", "close": 215.02, "volume": 158596.0}, {"date": "2023-04-27", "close": 224.17, "volume": 149007.0}, {"date": "2023-04-28", "close": 227.01, "volume": 169825.0}, {"date": "2023-05-01", "close": 230.98, "volume": 111112.0}, {"date": "2023-05-02", "close": 231.68, "volume": 121587.0}, {"date": "2023-05-03", "close": 229.07, "volume": 123081.0}, {"date": "2023-05-04", "close": 224.32, "volume": 126266.0}, {"date": "2023-05-05", "close": 226.25, "volume": 97129.0}, {"date": "2023-05-08", "close": 223.65, "volume": 81505.0}, {"date": "2023-05-09", "close": 220.09, "volume": 139275.0}, {"date": "2023-05-10", "close": 220.3, "volume": 110219.0}, {"date": "2023-05-11", "close": 218.4, "volume": 132102.0}, {"date": "2023-05-12", "close": 217.99, "volume": 96417.0}, {"date": "2023-05-15", "close": 221.61, "volume": 105995.0}, {"date": "2023-05-16", "close": 220.71, "volume": 117524.0}, {"date": "2023-05-17", "close": 224.85, "volume": 149567.0}, {"date": "2023-05-18", "close": 224.34, "volume": 242780.0}, {"date": "2023-05-19", "close": 212.54, "volume": 412470.0}, {"date": "2023-05-22", "close": 216.97, "volume": 339604.0}, {"date": "2023-05-23", "close": 211.63, "volume": 281998.0}, {"date": "2023-05-24", "close": 204.93, "volume": 233525.0}, {"date": "2023-05-25", "close": 204.18, "volume": 144646.0}, {"date": "2023-05-26", "close": 205.98, "volume": 125040.0}, {"date": "2023-05-30", "close": 205.63, "volume": 105832.0}, {"date": "2023-05-31", "close": 198.29, "volume": 260140.0}, {"date": "2023-06-01", "close": 199.51, "volume": 242457.0}, {"date": "2023-06-02", "close": 208.27, "volume": 210961.0}, {"date": "2023-06-05", "close": 206.19, "volume": 216229.0}, {"date": "2023-06-06", "close": 213.11, "volume": 161876.0}, {"date": "2023-06-07", "close": 218.02, "volume": 275010.0}, {"date": "2023-06-08", "close": 213.14, "volume": 281058.0}, {"date": "2023-06-09", "close": 211.29, "volume": 369450.0}, {"date": "2023-06-12", "close": 210.74, "volume": 181320.0}, {"date": "2023-06-13", "close": 218.78, "volume": 215359.0}, {"date": "2023-06-14", "close": 214.86, "volume": 165981.0}, {"date": "2023-06-15", "close": 214.39, "volume": 204930.0}, {"date": "2023-06-16", "close": 209.05, "volume": 315828.0}, {"date": "2023-06-20", "close": 208.48, "volume": 282874.0}, {"date": "2023-06-21", "close": 208.14, "volume": 284988.0}, {"date": "2023-06-22", "close": 207.95, "volume": 260273.0}, {"date": "2023-06-23", "close": 209.04, "volume": 3690430.0}, {"date": "2023-06-26", "close": 209.92, "volume": 190330.0}, {"date": "2023-06-27", "close": 215.6, "volume": 257205.0}, {"date": "2023-06-28", "close": 215.9, "volume": 274207.0}, {"date": "2023-06-29", "close": 217.33, "volume": 171981.0}, {"date": "2023-06-30", "close": 217.47, "volume": 119614.0}, {"date": "2023-07-03", "close": 219.06, "volume": 53157.0}, {"date": "2023-07-05", "close": 214.48, "volume": 132943.0}, {"date": "2023-07-06", "close": 213.25, "volume": 181957.0}, {"date": "2023-07-07", "close": 215.98, "volume": 255394.0}, {"date": "2023-07-10", "close": 218.08, "volume": 154225.0}, {"date": "2023-07-11", "close": 220.98, "volume": 124923.0}, {"date": "2023-07-12", "close": 222.82, "volume": 109847.0}, {"date": "2023-07-13", "close": 223.46, "volume": 163860.0}, {"date": "2023-07-14", "close": 218.45, "volume": 186936.0}, {"date": "2023-07-17", "close": 218.04, "volume": 155500.0}, {"date": "2023-07-18", "close": 218.95, "volume": 155851.0}, {"date": "2023-07-19", "close": 222.13, "volume": 134079.0}, {"date": "2023-07-20", "close": 220.37, "volume": 83449.0}, {"date": "2023-07-21", "close": 223.19, "volume": 208193.0}, {"date": "2023-07-24", "close": 223.06, "volume": 153528.0}, {"date": "2023-07-25", "close": 221.92, "volume": 105670.0}, {"date": "2023-07-26", "close": 220.27, "volume": 127820.0}, {"date": "2023-07-27", "close": 220.2, "volume": 128823.0}, {"date": "2023-07-28", "close": 224.57, "volume": 194789.0}, {"date": "2023-07-31", "close": 226.05, "volume": 176173.0}, {"date": "2023-08-01", "close": 226.32, "volume": 143825.0}, {"date": "2023-08-02", "close": 220.0, "volume": 120184.0}, {"date": "2023-08-03", "close": 214.45, "volume": 201433.0}, {"date": "2023-08-04", "close": 220.78, "volume": 409037.0}, {"date": "2023-08-07", "close": 225.59, "volume": 212850.0}, {"date": "2023-08-08", "close": 226.16, "volume": 187727.0}, {"date": "2023-08-09", "close": 226.14, "volume": 163165.0}, {"date": "2023-08-10", "close": 225.07, "volume": 145482.0}, {"date": "2023-08-11", "close": 229.31, "volume": 103973.0}, {"date": "2023-08-14", "close": 227.87, "volume": 80564.0}, {"date": "2023-08-15", "close": 226.55, "volume": 102136.0}, {"date": "2023-08-16", "close": 225.76, "volume": 199757.0}, {"date": "2023-08-17", "close": 221.99, "volume": 123196.0}, {"date": "2023-08-18", "close": 219.09, "volume": 131706.0}, {"date": "2023-08-21", "close": 217.46, "volume": 106514.0}, {"date": "2023-08-22", "close": 217.37, "volume": 105076.0}, {"date": "2023-08-23", "close": 222.05, "volume": 68440.0}, {"date": "2023-08-24", "close": 220.24, "volume": 94426.0}, {"date": "2023-08-25", "close": 220.96, "volume": 70349.0}, {"date": "2023-08-28", "close": 222.9, "volume": 63048.0}, {"date": "2023-08-29", "close": 227.24, "volume": 75084.0}, {"date": "2023-08-30", "close": 230.0, "volume": 100370.0}, {"date": "2023-08-31", "close": 230.54, "volume": 173032.0}, {"date": "2023-09-01", "close": 233.8, "volume": 95134.0}, {"date": "2023-09-05", "close": 235.99, "volume": 531756.0}, {"date": "2023-09-06", "close": 239.77, "volume": 326710.0}, {"date": "2023-09-07", "close": 241.37, "volume": 383753.0}, {"date": "2023-09-08", "close": 241.86, "volume": 312942.0}, {"date": "2023-09-11", "close": 238.99, "volume": 315695.0}, {"date": "2023-09-12", "close": 236.88, "volume": 218352.0}, {"date": "2023-09-13", "close": 238.77, "volume": 351749.0}, {"date": "2023-09-14", "close": 238.01, "volume": 309330.0}, {"date": "2023-09-15", "close": 240.2, "volume": 4376036.0}, {"date": "2023-09-18", "close": 243.11, "volume": 410158.0}, {"date": "2023-09-19", "close": 237.95, "volume": 473181.0}, {"date": "2023-09-20", "close": 235.63, "volume": 176232.0}, {"date": "2023-09-21", "close": 232.39, "volume": 192930.0}, {"date": "2023-09-22", "close": 235.59, "volume": 169847.0}, {"date": "2023-09-25", "close": 236.7, "volume": 152063.0}, {"date": "2023-09-26", "close": 234.48, "volume": 114071.0}, {"date": "2023-09-27", "close": 233.41, "volume": 210251.0}, {"date": "2023-09-28", "close": 233.18, "volume": 162776.0}, {"date": "2023-09-29", "close": 234.13, "volume": 200443.0}, {"date": "2023-10-02", "close": 229.14, "volume": 181928.0}, {"date": "2023-10-03", "close": 230.08, "volume": 183173.0}, {"date": "2023-10-04", "close": 235.94, "volume": 210811.0}, {"date": "2023-10-05", "close": 235.3, "volume": 159323.0}, {"date": "2023-10-06", "close": 238.02, "volume": 138468.0}, {"date": "2023-10-09", "close": 239.43, "volume": 106359.0}, {"date": "2023-10-10", "close": 240.68, "volume": 86714.0}, {"date": "2023-10-11", "close": 244.25, "volume": 125675.0}, {"date": "2023-10-12", "close": 240.24, "volume": 107404.0}, {"date": "2023-10-13", "close": 237.78, "volume": 92666.0}, {"date": "2023-10-16", "close": 240.98, "volume": 128773.0}, {"date": "2023-10-17", "close": 244.81, "volume": 178144.0}, {"date": "2023-10-18", "close": 222.19, "volume": 265496.0}, {"date": "2023-10-19", "close": 220.06, "volume": 273801.0}, {"date": "2023-10-20", "close": 225.28, "volume": 272335.0}, {"date": "2023-10-23", "close": 220.33, "volume": 145182.0}, {"date": "2023-10-24", "close": 226.0, "volume": 190638.0}, {"date": "2023-10-25", "close": 220.29, "volume": 110881.0}, {"date": "2023-10-26", "close": 220.62, "volume": 103123.0}, {"date": "2023-10-27", "close": 216.1, "volume": 99105.0}, {"date": "2023-10-30", "close": 220.9, "volume": 222878.0}, {"date": "2023-10-31", "close": 219.84, "volume": 144782.0}, {"date": "2023-11-01", "close": 218.26, "volume": 131484.0}, {"date": "2023-11-02", "close": 221.12, "volume": 132146.0}, {"date": "2023-11-03", "close": 220.44, "volume": 248650.0}, {"date": "2023-11-06", "close": 219.27, "volume": 180417.0}, {"date": "2023-11-07", "close": 216.84, "volume": 223129.0}, {"date": "2023-11-08", "close": 218.75, "volume": 188841.0}, {"date": "2023-11-09", "close": 221.65, "volume": 159988.0}, {"date": "2023-11-10", "close": 228.72, "volume": 179955.0}, {"date": "2023-11-13", "close": 234.58, "volume": 169699.0}, {"date": "2023-11-14", "close": 240.23, "volume": 217011.0}, {"date": "2023-11-15", "close": 243.22, "volume": 217610.0}, {"date": "2023-11-16", "close": 240.22, "volume": 178039.0}, {"date": "2023-11-17", "close": 242.77, "volume": 116493.0}, {"date": "2023-11-20", "close": 240.99, "volume": 79101.0}, {"date": "2023-11-21", "close": 240.91, "volume": 67149.0}, {"date": "2023-11-22", "close": 241.56, "volume": 67121.0}, {"date": "2023-11-24", "close": 245.58, "volume": 77847.0}, {"date": "2023-11-27", "close": 246.35, "volume": 156043.0}, {"date": "2023-11-28", "close": 242.24, "volume": 145439.0}, {"date": "2023-11-29", "close": 254.47, "volume": 255614.0}, {"date": "2023-11-30", "close": 257.74, "volume": 152263.0}, {"date": "2023-12-01", "close": 264.37, "volume": 132239.0}, {"date": "2023-12-04", "close": 266.43, "volume": 137051.0}, {"date": "2023-12-05", "close": 262.28, "volume": 96313.0}, {"date": "2023-12-06", "close": 259.5, "volume": 167775.0}, {"date": "2023-12-07", "close": 259.0, "volume": 204934.0}, {"date": "2023-12-08", "close": 262.41, "volume": 91197.0}, {"date": "2023-12-11", "close": 264.5, "volume": 84617.0}, {"date": "2023-12-12", "close": 265.61, "volume": 108745.0}, {"date": "2023-12-13", "close": 267.0, "volume": 189092.0}, {"date": "2023-12-14", "close": 275.66, "volume": 201133.0}, {"date": "2023-12-15", "close": 270.55, "volume": 295205.0}, {"date": "2023-12-18", "close": 272.61, "volume": 110333.0}, {"date": "2023-12-19", "close": 275.89, "volume": 100646.0}, {"date": "2023-12-20", "close": 274.82, "volume": 126794.0}, {"date": "2023-12-21", "close": 278.7, "volume": 115300.0}, {"date": "2023-12-22", "close": 281.94, "volume": 97369.0}, {"date": "2023-12-26", "close": 286.25, "volume": 206529.0}, {"date": "2023-12-27", "close": 286.2, "volume": 113506.0}, {"date": "2023-12-28", "close": 286.15, "volume": 95782.0}, {"date": "2023-12-29", "close": 284.89, "volume": 86390.0}, {"date": "2024-01-02", "close": 278.77, "volume": 107402.0}, {"date": "2024-01-03", "close": 270.74, "volume": 143970.0}, {"date": "2024-01-04", "close": 269.77, "volume": 124719.0}, {"date": "2024-01-05", "close": 270.64, "volume": 107716.0}, {"date": "2024-01-08", "close": 272.02, "volume": 93366.0}, {"date": "2024-01-09", "close": 271.32, "volume": 94408.0}, {"date": "2024-01-10", "close": 272.38, "volume": 73505.0}, {"date": "2024-01-11", "close": 272.6, "volume": 69603.0}, {"date": "2024-01-12", "close": 272.58, "volume": 74411.0}, {"date": "2024-01-16", "close": 271.49, "volume": 74038.0}, {"date": "2024-01-17", "close": 269.97, "volume": 86230.0}, {"date": "2024-01-18", "close": 275.25, "volume": 121502.0}, {"date": "2024-01-19", "close": 280.41, "volume": 112825.0}, {"date": "2024-01-22", "close": 277.86, "volume": 118123.0}, {"date": "2024-01-23", "close": 273.13, "volume": 131364.0}, {"date": "2024-01-24", "close": 271.09, "volume": 109900.0}, {"date": "2024-01-25", "close": 272.1, "volume": 142701.0}, {"date": "2024-01-26", "close": 271.85, "volume": 107059.0}, {"date": "2024-01-29", "close": 275.02, "volume": 88368.0}, {"date": "2024-01-30", "close": 274.35, "volume": 68356.0}, {"date": "2024-01-31", "close": 268.54, "volume": 72118.0}, {"date": "2024-02-01", "close": 274.26, "volume": 97507.0}, {"date": "2024-02-02", "close": 275.87, "volume": 79036.0}, {"date": "2024-02-05", "close": 272.53, "volume": 96171.0}, {"date": "2024-02-06", "close": 274.61, "volume": 59748.0}, {"date": "2024-02-07", "close": 272.93, "volume": 168112.0}, {"date": "2024-02-08", "close": 258.15, "volume": 374252.0}, {"date": "2024-02-09", "close": 266.18, "volume": 255104.0}, {"date": "2024-02-12", "close": 268.5, "volume": 179239.0}, {"date": "2024-02-13", "close": 264.14, "volume": 171606.0}, {"date": "2024-02-14", "close": 271.19, "volume": 126898.0}, {"date": "2024-02-15", "close": 275.39, "volume": 171713.0}, {"date": "2024-02-16", "close": 270.98, "volume": 110202.0}, {"date": "2024-02-20", "close": 270.4, "volume": 140442.0}, {"date": "2024-02-21", "close": 266.67, "volume": 153550.0}, {"date": "2024-02-22", "close": 271.74, "volume": 83538.0}, {"date": "2024-02-23", "close": 270.69, "volume": 81693.0}, {"date": "2024-02-26", "close": 270.2, "volume": 98433.0}, {"date": "2024-02-27", "close": 271.53, "volume": 112577.0}, {"date": "2024-02-28", "close": 276.33, "volume": 96269.0}, {"date": "2024-02-29", "close": 272.83, "volume": 150800.0}, {"date": "2024-03-01", "close": 266.36, "volume": 126344.0}, {"date": "2024-03-04", "close": 265.7, "volume": 127122.0}, {"date": "2024-03-05", "close": 262.6, "volume": 111672.0}, {"date": "2024-03-06", "close": 270.71, "volume": 119264.0}, {"date": "2024-03-07", "close": 270.29, "volume": 125704.0}, {"date": "2024-03-08", "close": 268.05, "volume": 126549.0}, {"date": "2024-03-11", "close": 266.63, "volume": 125887.0}, {"date": "2024-03-12", "close": 265.17, "volume": 83337.0}, {"date": "2024-03-13", "close": 265.44, "volume": 187545.0}, {"date": "2024-03-14", "close": 260.16, "volume": 98049.0}, {"date": "2024-03-15", "close": 262.45, "volume": 258838.0}, {"date": "2024-03-18", "close": 260.74, "volume": 106087.0}, {"date": "2024-03-19", "close": 264.04, "volume": 91591.0}, {"date": "2024-03-20", "close": 267.21, "volume": 66938.0}, {"date": "2024-03-21", "close": 269.04, "volume": 105785.0}, {"date": "2024-03-22", "close": 264.87, "volume": 104927.0}, {"date": "2024-03-25", "close": 263.31, "volume": 110318.0}, {"date": "2024-03-26", "close": 265.67, "volume": 91700.0}, {"date": "2024-03-27", "close": 271.74, "volume": 81262.0}, {"date": "2024-03-28", "close": 270.35, "volume": 96182.0}, {"date": "2024-04-01", "close": 269.46, "volume": 73725.0}, {"date": "2024-04-02", "close": 263.46, "volume": 85768.0}, {"date": "2024-04-03", "close": 261.73, "volume": 158708.0}, {"date": "2024-04-04", "close": 261.61, "volume": 100663.0}, {"date": "2024-04-05", "close": 266.03, "volume": 89338.0}, {"date": "2024-04-08", "close": 269.54, "volume": 98152.0}, {"date": "2024-04-09", "close": 267.15, "volume": 97419.0}, {"date": "2024-04-10", "close": 263.42, "volume": 78182.0}, {"date": "2024-04-11", "close": 259.27, "volume": 157081.0}, {"date": "2024-04-12", "close": 254.74, "volume": 113288.0}, {"date": "2024-04-15", "close": 251.77, "volume": 113769.0}, {"date": "2024-04-16", "close": 250.16, "volume": 211576.0}, {"date": "2024-04-17", "close": 246.54, "volume": 158969.0}, {"date": "2024-04-18", "close": 242.79, "volume": 152875.0}, {"date": "2024-04-19", "close": 244.86, "volume": 242050.0}, {"date": "2024-04-22", "close": 244.32, "volume": 138174.0}, {"date": "2024-04-23", "close": 245.92, "volume": 217052.0}, {"date": "2024-04-24", "close": 244.89, "volume": 162428.0}, {"date": "2024-04-25", "close": 244.25, "volume": 99531.0}, {"date": "2024-04-26", "close": 245.03, "volume": 130048.0}, {"date": "2024-04-29", "close": 246.79, "volume": 194688.0}, {"date": "2024-04-30", "close": 244.55, "volume": 243018.0}, {"date": "2024-05-01", "close": 248.23, "volume": 213574.0}, {"date": "2024-05-02", "close": 251.18, "volume": 97695.0}, {"date": "2024-05-03", "close": 249.99, "volume": 88374.0}, {"date": "2024-05-06", "close": 258.59, "volume": 160488.0}, {"date": "2024-05-07", "close": 261.54, "volume": 232207.0}, {"date": "2024-05-08", "close": 264.51, "volume": 179498.0}, {"date": "2024-05-09", "close": 268.15, "volume": 98708.0}, {"date": "2024-05-10", "close": 271.56, "volume": 186177.0}, {"date": "2024-05-13", "close": 267.81, "volume": 145595.0}, {"date": "2024-05-14", "close": 272.7, "volume": 148060.0}, {"date": "2024-05-15", "close": 273.05, "volume": 171952.0}, {"date": "2024-05-16", "close": 267.56, "volume": 215318.0}, {"date": "2024-05-17", "close": 289.28, "volume": 439264.0}, {"date": "2024-05-20", "close": 297.02, "volume": 277082.0}, {"date": "2024-05-21", "close": 295.36, "volume": 318010.0}, {"date": "2024-05-22", "close": 294.06, "volume": 136930.0}, {"date": "2024-05-23", "close": 292.85, "volume": 136103.0}, {"date": "2024-05-24", "close": 291.52, "volume": 166293.0}, {"date": "2024-05-28", "close": 287.9, "volume": 122983.0}, {"date": "2024-05-29", "close": 287.37, "volume": 123280.0}, {"date": "2024-05-30", "close": 291.5, "volume": 145266.0}, {"date": "2024-05-31", "close": 295.28, "volume": 197609.0}, {"date": "2024-06-03", "close": 291.54, "volume": 126490.0}, {"date": "2024-06-04", "close": 285.62, "volume": 255311.0}, {"date": "2024-06-05", "close": 286.5, "volume": 183914.0}, {"date": "2024-06-06", "close": 282.22, "volume": 96330.0}, {"date": "2024-06-07", "close": 279.92, "volume": 132519.0}, {"date": "2024-06-10", "close": 276.1, "volume": 137756.0}, {"date": "2024-06-11", "close": 273.98, "volume": 231824.0}, {"date": "2024-06-12", "close": 277.85, "volume": 157000.0}, {"date": "2024-06-13", "close": 274.86, "volume": 91856.0}, {"date": "2024-06-14", "close": 272.34, "volume": 66634.0}, {"date": "2024-06-17", "close": 273.14, "volume": 80793.0}, {"date": "2024-06-18", "close": 277.05, "volume": 253337.0}, {"date": "2024-06-20", "close": 274.2, "volume": 131435.0}, {"date": "2024-06-21", "close": 274.8, "volume": 197353.0}, {"date": "2024-06-24", "close": 276.51, "volume": 94315.0}, {"date": "2024-06-25", "close": 271.73, "volume": 199852.0}, {"date": "2024-06-26", "close": 268.77, "volume": 335725.0}, {"date": "2024-06-27", "close": 271.07, "volume": 143251.0}, {"date": "2024-06-28", "close": 269.78, "volume": 313843.0}, {"date": "2024-07-01", "close": 267.98, "volume": 177732.0}, {"date": "2024-07-02", "close": 270.75, "volume": 125610.0}, {"date": "2024-07-03", "close": 273.95, "volume": 96289.0}, {"date": "2024-07-05", "close": 273.24, "volume": 103868.0}, {"date": "2024-07-08", "close": 278.02, "volume": 173052.0}, {"date": "2024-07-09", "close": 278.12, "volume": 246099.0}, {"date": "2024-07-10", "close": 282.27, "volume": 196390.0}, {"date": "2024-07-11", "close": 287.52, "volume": 146570.0}, {"date": "2024-07-12", "close": 292.66, "volume": 132886.0}, {"date": "2024-07-15", "close": 294.78, "volume": 91335.0}, {"date": "2024-07-16", "close": 306.57, "volume": 303878.0}, {"date": "2024-07-17", "close": 297.59, "volume": 293617.0}, {"date": "2024-07-18", "close": 292.21, "volume": 124474.0}, {"date": "2024-07-19", "close": 287.09, "volume": 213388.0}, {"date": "2024-07-22", "close": 292.43, "volume": 164867.0}, {"date": "2024-07-23", "close": 291.61, "volume": 94049.0}, {"date": "2024-07-24", "close": 284.12, "volume": 127494.0}, {"date": "2024-07-25", "close": 287.66, "volume": 156131.0}, {"date": "2024-07-26", "close": 292.02, "volume": 110131.0}, {"date": "2024-07-29", "close": 290.07, "volume": 103755.0}, {"date": "2024-07-30", "close": 291.67, "volume": 120326.0}, {"date": "2024-07-31", "close": 290.84, "volume": 116409.0}, {"date": "2024-08-01", "close": 288.03, "volume": 309845.0}, {"date": "2024-08-02", "close": 276.55, "volume": 285727.0}, {"date": "2024-08-05", "close": 274.27, "volume": 308409.0}, {"date": "2024-08-06", "close": 274.86, "volume": 358843.0}, {"date": "2024-08-07", "close": 272.47, "volume": 87976.0}, {"date": "2024-08-08", "close": 278.31, "volume": 80433.0}, {"date": "2024-08-09", "close": 277.42, "volume": 86892.0}, {"date": "2024-08-12", "close": 275.47, "volume": 67175.0}, {"date": "2024-08-13", "close": 277.5, "volume": 114018.0}, {"date": "2024-08-14", "close": 284.0, "volume": 196980.0}, {"date": "2024-08-15", "close": 289.39, "volume": 170864.0}, {"date": "2024-08-16", "close": 285.98, "volume": 78232.0}, {"date": "2024-08-19", "close": 287.68, "volume": 99248.0}, {"date": "2024-08-20", "close": 286.3, "volume": 72785.0}, {"date": "2024-08-21", "close": 292.95, "volume": 112748.0}, {"date": "2024-08-22", "close": 290.19, "volume": 70981.0}, {"date": "2024-08-23", "close": 294.9, "volume": 70049.0}, {"date": "2024-08-26", "close": 294.99, "volume": 81602.0}, {"date": "2024-08-27", "close": 292.78, "volume": 60073.0}, {"date": "2024-08-28", "close": 293.7, "volume": 149247.0}, {"date": "2024-08-29", "close": 297.26, "volume": 137255.0}, {"date": "2024-08-30", "close": 297.85, "volume": 111175.0}, {"date": "2024-09-03", "close": 288.83, "volume": 142153.0}, {"date": "2024-09-04", "close": 285.7, "volume": 84264.0}, {"date": "2024-09-05", "close": 284.37, "volume": 51474.0}, {"date": "2024-09-06", "close": 282.59, "volume": 114966.0}, {"date": "2024-09-09", "close": 284.29, "volume": 93137.0}, {"date": "2024-09-10", "close": 282.98, "volume": 50424.0}, {"date": "2024-09-11", "close": 283.93, "volume": 121303.0}, {"date": "2024-09-12", "close": 286.52, "volume": 132321.0}, {"date": "2024-09-13", "close": 287.49, "volume": 133010.0}, {"date": "2024-09-16", "close": 286.82, "volume": 145901.0}, {"date": "2024-09-17", "close": 290.5, "volume": 118731.0}, {"date": "2024-09-18", "close": 292.16, "volume": 136339.0}, {"date": "2024-09-19", "close": 299.69, "volume": 115382.0}, {"date": "2024-09-20", "close": 295.45, "volume": 249387.0}, {"date": "2024-09-23", "close": 297.91, "volume": 94933.0}, {"date": "2024-09-24", "close": 302.79, "volume": 124077.0}, {"date": "2024-09-25", "close": 296.8, "volume": 96863.0}, {"date": "2024-09-26", "close": 301.55, "volume": 102532.0}, {"date": "2024-09-27", "close": 299.87, "volume": 553862.0}, {"date": "2024-09-30", "close": 299.38, "volume": 206277.0}, {"date": "2024-10-01", "close": 302.21, "volume": 325528.0}, {"date": "2024-10-02", "close": 297.66, "volume": 158029.0}, {"date": "2024-10-03", "close": 291.54, "volume": 89607.0}, {"date": "2024-10-04", "close": 292.48, "volume": 127732.0}, {"date": "2024-10-07", "close": 286.76, "volume": 93926.0}, {"date": "2024-10-08", "close": 283.05, "volume": 132523.0}, {"date": "2024-10-09", "close": 281.23, "volume": 131620.0}, {"date": "2024-10-10", "close": 278.66, "volume": 114893.0}, {"date": "2024-10-11", "close": 280.88, "volume": 156751.0}, {"date": "2024-10-14", "close": 280.65, "volume": 258609.0}, {"date": "2024-10-15", "close": 284.7, "volume": 146826.0}, {"date": "2024-10-16", "close": 290.61, "volume": 150737.0}, {"date": "2024-10-17", "close": 290.2, "volume": 84448.0}, {"date": "2024-10-18", "close": 288.1, "volume": 110879.0}, {"date": "2024-10-21", "close": 286.3, "volume": 103193.0}, {"date": "2024-10-22", "close": 284.43, "volume": 98788.0}, {"date": "2024-10-23", "close": 286.96, "volume": 108449.0}, {"date": "2024-10-24", "close": 288.16, "volume": 112974.0}, {"date": "2024-10-25", "close": 288.84, "volume": 93574.0}, {"date": "2024-10-28", "close": 288.57, "volume": 101791.0}, {"date": "2024-10-29", "close": 285.83, "volume": 144440.0}, {"date": "2024-10-30", "close": 286.37, "volume": 94942.0}, {"date": "2024-10-31", "close": 280.35, "volume": 126712.0}, {"date": "2024-11-01", "close": 285.3, "volume": 215265.0}, {"date": "2024-11-04", "close": 285.02, "volume": 143312.0}, {"date": "2024-11-05", "close": 287.85, "volume": 125025.0}, {"date": "2024-11-06", "close": 316.52, "volume": 222523.0}, {"date": "2024-11-07", "close": 317.71, "volume": 153946.0}, {"date": "2024-11-08", "close": 319.85, "volume": 160383.0}, {"date": "2024-11-11", "close": 320.08, "volume": 168883.0}, {"date": "2024-11-12", "close": 315.37, "volume": 139486.0}, {"date": "2024-11-13", "close": 315.69, "volume": 177818.0}, {"date": "2024-11-14", "close": 313.47, "volume": 74557.0}, {"date": "2024-11-15", "close": 313.48, "volume": 71862.0}, {"date": "2024-11-18", "close": 320.13, "volume": 160757.0}, {"date": "2024-11-19", "close": 322.51, "volume": 145964.0}, {"date": "2024-11-20", "close": 324.46, "volume": 117638.0}, {"date": "2024-11-21", "close": 324.45, "volume": 180884.0}, {"date": "2024-11-22", "close": 336.82, "volume": 186915.0}, {"date": "2024-11-25", "close": 338.78, "volume": 235498.0}, {"date": "2024-11-26", "close": 339.97, "volume": 282902.0}, {"date": "2024-11-27", "close": 339.66, "volume": 150292.0}, {"date": "2024-11-29", "close": 335.11, "volume": 99585.0}, {"date": "2024-12-02", "close": 335.23, "volume": 139998.0}, {"date": "2024-12-03", "close": 341.03, "volume": 142978.0}, {"date": "2024-12-04", "close": 339.71, "volume": 148997.0}, {"date": "2024-12-05", "close": 334.26, "volume": 101596.0}, {"date": "2024-12-06", "close": 334.39, "volume": 108715.0}, {"date": "2024-12-09", "close": 333.56, "volume": 155349.0}, {"date": "2024-12-10", "close": 332.54, "volume": 173966.0}, {"date": "2024-12-11", "close": 335.42, "volume": 115571.0}, {"date": "2024-12-12", "close": 330.67, "volume": 109235.0}, {"date": "2024-12-13", "close": 327.58, "volume": 150671.0}, {"date": "2024-12-16", "close": 326.37, "volume": 211243.0}, {"date": "2024-12-17", "close": 320.49, "volume": 199908.0}, {"date": "2024-12-18", "close": 312.12, "volume": 233460.0}, {"date": "2024-12-19", "close": 310.2, "volume": 330386.0}, {"date": "2024-12-20", "close": 306.28, "volume": 975013.0}, {"date": "2024-12-23", "close": 304.62, "volume": 260330.0}, {"date": "2024-12-24", "close": 304.63, "volume": 85998.0}, {"date": "2024-12-26", "close": 303.93, "volume": 118456.0}, {"date": "2024-12-27", "close": 300.19, "volume": 144234.0}, {"date": "2024-12-30", "close": 297.09, "volume": 165780.0}, {"date": "2024-12-31", "close": 299.14, "volume": 106959.0}, {"date": "2025-01-02", "close": 297.81, "volume": 109586.0}, {"date": "2025-01-03", "close": 301.65, "volume": 103478.0}, {"date": "2025-01-06", "close": 300.32, "volume": 104828.0}, {"date": "2025-01-07", "close": 297.43, "volume": 99142.0}, {"date": "2025-01-08", "close": 297.85, "volume": 83801.0}, {"date": "2025-01-10", "close": 294.36, "volume": 96082.0}, {"date": "2025-01-13", "close": 297.96, "volume": 92819.0}, {"date": "2025-01-14", "close": 304.57, "volume": 87501.0}, {"date": "2025-01-15", "close": 305.88, "volume": 100379.0}, {"date": "2025-01-16", "close": 309.55, "volume": 87390.0}, {"date": "2025-01-17", "close": 312.09, "volume": 151408.0}, {"date": "2025-01-21", "close": 323.69, "volume": 134555.0}, {"date": "2025-01-22", "close": 323.16, "volume": 209310.0}, {"date": "2025-01-23", "close": 315.33, "volume": 156135.0}, {"date": "2025-01-24", "close": 314.23, "volume": 203409.0}, {"date": "2025-01-27", "close": 313.26, "volume": 109872.0}, {"date": "2025-01-28", "close": 315.22, "volume": 82080.0}, {"date": "2025-01-29", "close": 311.58, "volume": 81434.0}, {"date": "2025-01-30", "close": 322.02, "volume": 144172.0}, {"date": "2025-01-31", "close": 348.75, "volume": 351500.0}, {"date": "2025-02-03", "close": 367.29, "volume": 715427.0}, {"date": "2025-02-04", "close": 368.82, "volume": 304526.0}, {"date": "2025-02-05", "close": 369.5, "volume": 163681.0}, {"date": "2025-02-06", "close": 365.34, "volume": 141303.0}, {"date": "2025-02-07", "close": 362.1, "volume": 133626.0}, {"date": "2025-02-10", "close": 363.64, "volume": 122354.0}, {"date": "2025-02-11", "close": 364.59, "volume": 70820.0}, {"date": "2025-02-12", "close": 363.31, "volume": 109722.0}, {"date": "2025-02-13", "close": 362.77, "volume": 139222.0}, {"date": "2025-02-14", "close": 364.56, "volume": 188155.0}, {"date": "2025-02-18", "close": 369.61, "volume": 113242.0}, {"date": "2025-02-19", "close": 370.84, "volume": 96264.0}, {"date": "2025-02-20", "close": 368.88, "volume": 117317.0}, {"date": "2025-02-21", "close": 357.11, "volume": 89278.0}, {"date": "2025-02-24", "close": 357.56, "volume": 99386.0}, {"date": "2025-02-25", "close": 357.5, "volume": 123830.0}, {"date": "2025-02-26", "close": 358.16, "volume": 144435.0}, {"date": "2025-02-27", "close": 357.62, "volume": 137913.0}, {"date": "2025-02-28", "close": 359.2, "volume": 160618.0}, {"date": "2025-03-03", "close": 355.95, "volume": 86385.0}, {"date": "2025-03-04", "close": 350.47, "volume": 110983.0}, {"date": "2025-03-05", "close": 356.03, "volume": 115742.0}, {"date": "2025-03-06", "close": 348.73, "volume": 91976.0}, {"date": "2025-03-07", "close": 353.01, "volume": 102175.0}, {"date": "2025-03-10", "close": 345.72, "volume": 144208.0}, {"date": "2025-03-11", "close": 341.41, "volume": 160213.0}, {"date": "2025-03-12", "close": 337.04, "volume": 161267.0}, {"date": "2025-03-13", "close": 331.51, "volume": 134680.0}, {"date": "2025-03-14", "close": 336.48, "volume": 146340.0}, {"date": "2025-03-17", "close": 346.5, "volume": 209181.0}, {"date": "2025-03-18", "close": 335.41, "volume": 125886.0}, {"date": "2025-03-19", "close": 338.34, "volume": 135339.0}, {"date": "2025-03-20", "close": 333.57, "volume": 214730.0}, {"date": "2025-03-21", "close": 330.02, "volume": 276059.0}, {"date": "2025-03-24", "close": 335.11, "volume": 149173.0}, {"date": "2025-03-25", "close": 333.41, "volume": 220667.0}, {"date": "2025-03-26", "close": 332.36, "volume": 125284.0}, {"date": "2025-03-27", "close": 332.76, "volume": 164032.0}, {"date": "2025-03-28", "close": 325.6, "volume": 86191.0}, {"date": "2025-03-31", "close": 321.77, "volume": 272271.0}, {"date": "2025-04-01", "close": 332.93, "volume": 261190.0}, {"date": "2025-04-02", "close": 336.99, "volume": 142437.0}, {"date": "2025-04-03", "close": 317.19, "volume": 163312.0}, {"date": "2025-04-04", "close": 308.82, "volume": 396933.0}, {"date": "2025-04-07", "close": 307.73, "volume": 352684.0}, {"date": "2025-04-08", "close": 304.79, "volume": 194853.0}, {"date": "2025-04-09", "close": 333.39, "volume": 399078.0}, {"date": "2025-04-10", "close": 325.25, "volume": 142591.0}, {"date": "2025-04-11", "close": 332.83, "volume": 167681.0}, {"date": "2025-04-14", "close": 335.03, "volume": 189228.0}, {"date": "2025-04-15", "close": 332.61, "volume": 134836.0}, {"date": "2025-04-16", "close": 319.97, "volume": 214705.0}, {"date": "2025-04-17", "close": 321.68, "volume": 277996.0}, {"date": "2025-04-21", "close": 313.56, "volume": 90749.0}, {"date": "2025-04-22", "close": 318.51, "volume": 126806.0}, {"date": "2025-04-23", "close": 325.48, "volume": 86176.0}, {"date": "2025-04-24", "close": 330.13, "volume": 229589.0}, {"date": "2025-04-25", "close": 327.13, "volume": 153271.0}, {"date": "2025-04-28", "close": 324.75, "volume": 218827.0}, {"date": "2025-04-29", "close": 329.31, "volume": 130277.0}, {"date": "2025-04-30", "close": 328.57, "volume": 184436.0}, {"date": "2025-05-01", "close": 333.75, "volume": 108141.0}, {"date": "2025-05-02", "close": 344.69, "volume": 102419.0}, {"date": "2025-05-05", "close": 342.8, "volume": 79616.0}, {"date": "2025-05-06", "close": 341.65, "volume": 102934.0}, {"date": "2025-05-07", "close": 342.2, "volume": 120915.0}, {"date": "2025-05-08", "close": 349.19, "volume": 90449.0}, {"date": "2025-05-09", "close": 349.25, "volume": 115812.0}, {"date": "2025-05-12", "close": 364.25, "volume": 226708.0}, {"date": "2025-05-13", "close": 370.0, "volume": 202315.0}, {"date": "2025-05-14", "close": 364.46, "volume": 147171.0}, {"date": "2025-05-15", "close": 367.27, "volume": 219834.0}, {"date": "2025-05-16", "close": 368.17, "volume": 248950.0}, {"date": "2025-05-19", "close": 377.14, "volume": 215027.0}, {"date": "2025-05-20", "close": 373.3, "volume": 182641.0}, {"date": "2025-05-21", "close": 366.8, "volume": 112329.0}, {"date": "2025-05-22", "close": 359.77, "volume": 232513.0}, {"date": "2025-05-23", "close": 360.5, "volume": 176228.0}, {"date": "2025-05-27", "close": 368.25, "volume": 171218.0}, {"date": "2025-05-28", "close": 364.96, "volume": 189778.0}, {"date": "2025-05-29", "close": 365.33, "volume": 115738.0}, {"date": "2025-05-30", "close": 365.87, "volume": 152475.0}, {"date": "2025-06-02", "close": 370.21, "volume": 258341.0}, {"date": "2025-06-03", "close": 374.42, "volume": 149857.0}, {"date": "2025-06-04", "close": 377.5, "volume": 181975.0}, {"date": "2025-06-05", "close": 378.09, "volume": 126796.0}, {"date": "2025-06-06", "close": 381.3, "volume": 125819.0}, {"date": "2025-06-09", "close": 381.22, "volume": 187125.0}, {"date": "2025-06-10", "close": 376.84, "volume": 192567.0}, {"date": "2025-06-11", "close": 375.59, "volume": 158091.0}, {"date": "2025-06-12", "close": 371.75, "volume": 80700.0}, {"date": "2025-06-13", "close": 370.55, "volume": 212158.0}, {"date": "2025-06-16", "close": 369.08, "volume": 179252.0}, {"date": "2025-06-17", "close": 367.05, "volume": 121062.0}, {"date": "2025-06-18", "close": 371.93, "volume": 131680.0}, {"date": "2025-06-20", "close": 372.5, "volume": 207338.0}, {"date": "2025-06-23", "close": 381.25, "volume": 151244.0}, {"date": "2025-06-24", "close": 388.19, "volume": 222160.0}, {"date": "2025-06-25", "close": 380.57, "volume": 175010.0}, {"date": "2025-06-26", "close": 387.69, "volume": 146531.0}, {"date": "2025-06-27", "close": 381.36, "volume": 517470.0}, {"date": "2025-06-30", "close": 384.8, "volume": 197789.0}, {"date": "2025-07-01", "close": 381.43, "volume": 246116.0}, {"date": "2025-07-02", "close": 383.13, "volume": 143730.0}, {"date": "2025-07-03", "close": 388.59, "volume": 98635.0}, {"date": "2025-07-07", "close": 386.98, "volume": 134319.0}, {"date": "2025-07-08", "close": 381.6, "volume": 171906.0}, {"date": "2025-07-09", "close": 379.82, "volume": 177059.0}, {"date": "2025-07-10", "close": 378.91, "volume": 186611.0}, {"date": "2025-07-11", "close": 378.24, "volume": 145803.0}, {"date": "2025-07-14", "close": 376.71, "volume": 162708.0}, {"date": "2025-07-15", "close": 375.51, "volume": 152898.0}, {"date": "2025-07-16", "close": 389.57, "volume": 234841.0}, {"date": "2025-07-17", "close": 397.03, "volume": 195925.0}, {"date": "2025-07-18", "close": 397.33, "volume": 182095.0}, {"date": "2025-07-21", "close": 391.98, "volume": 102243.0}, {"date": "2025-07-22", "close": 392.38, "volume": 144879.0}, {"date": "2025-07-23", "close": 389.3, "volume": 93655.0}, {"date": "2025-07-24", "close": 385.02, "volume": 156183.0}, {"date": "2025-07-25", "close": 388.37, "volume": 77151.0}, {"date": "2025-07-28", "close": 385.62, "volume": 184455.0}, {"date": "2025-07-29", "close": 385.08, "volume": 163046.0}, {"date": "2025-07-30", "close": 384.87, "volume": 202748.0}, {"date": "2025-07-31", "close": 387.34, "volume": 160900.0}, {"date": "2025-08-01", "close": 399.8, "volume": 265532.0}, {"date": "2025-08-04", "close": 405.98, "volume": 261970.0}, {"date": "2025-08-05", "close": 403.78, "volume": 134229.0}, {"date": "2025-08-06", "close": 404.38, "volume": 179784.0}, {"date": "2025-08-07", "close": 404.66, "volume": 238319.0}, {"date": "2025-08-08", "close": 398.07, "volume": 149613.0}, {"date": "2025-08-11", "close": 396.84, "volume": 199950.0}, {"date": "2025-08-12", "close": 404.99, "volume": 111819.0}, {"date": "2025-08-13", "close": 410.61, "volume": 123675.0}, {"date": "2025-08-14", "close": 401.92, "volume": 135709.0}, {"date": "2025-08-15", "close": 394.75, "volume": 141298.0}, {"date": "2025-08-18", "close": 398.93, "volume": 168687.0}, {"date": "2025-08-19", "close": 397.81, "volume": 144607.0}, {"date": "2025-08-20", "close": 392.76, "volume": 141075.0}, {"date": "2025-08-21", "close": 390.52, "volume": 266048.0}, {"date": "2025-08-22", "close": 401.56, "volume": 184173.0}, {"date": "2025-08-25", "close": 399.58, "volume": 156497.0}, {"date": "2025-08-26", "close": 399.0, "volume": 221058.0}, {"date": "2025-08-27", "close": 399.53, "volume": 241247.0}, {"date": "2025-08-28", "close": 398.71, "volume": 151100.0}, {"date": "2025-08-29", "close": 389.96, "volume": 202052.0}, {"date": "2025-09-02", "close": 387.71, "volume": 113267.0}, {"date": "2025-09-03", "close": 383.6, "volume": 91024.0}, {"date": "2025-09-04", "close": 391.1, "volume": 155341.0}, {"date": "2025-09-05", "close": 387.48, "volume": 121708.0}, {"date": "2025-09-08", "close": 381.97, "volume": 256786.0}, {"date": "2025-09-09", "close": 374.88, "volume": 185772.0}, {"date": "2025-09-10", "close": 378.08, "volume": 169695.0}, {"date": "2025-09-11", "close": 385.08, "volume": 186194.0}, {"date": "2025-09-12", "close": 375.1, "volume": 133571.0}, {"date": "2025-09-15", "close": 382.27, "volume": 203507.0}, {"date": "2025-09-16", "close": 378.73, "volume": 186504.0}, {"date": "2025-09-17", "close": 379.79, "volume": 218206.0}, {"date": "2025-09-18", "close": 384.72, "volume": 119331.0}, {"date": "2025-09-19", "close": 379.98, "volume": 520353.0}, {"date": "2025-09-22", "close": 383.5, "volume": 189848.0}, {"date": "2025-09-23", "close": 383.7, "volume": 135937.0}, {"date": "2025-09-24", "close": 378.54, "volume": 149874.0}, {"date": "2025-09-25", "close": 379.44, "volume": 99868.0}, {"date": "2025-09-26", "close": 384.82, "volume": 112514.0}, {"date": "2025-09-29", "close": 384.3, "volume": 341682.0}, {"date": "2025-09-30", "close": 390.29, "volume": 153673.0}, {"date": "2025-10-01", "close": 384.8, "volume": 172781.0}, {"date": "2025-10-02", "close": 374.99, "volume": 306574.0}, {"date": "2025-10-03", "close": 373.99, "volume": 209408.0}, {"date": "2025-10-06", "close": 374.45, "volume": 147864.0}, {"date": "2025-10-07", "close": 373.47, "volume": 114939.0}, {"date": "2025-10-08", "close": 382.19, "volume": 132161.0}, {"date": "2025-10-09", "close": 384.43, "volume": 271881.0}, {"date": "2025-10-10", "close": 372.64, "volume": 345235.0}, {"date": "2025-10-13", "close": 380.76, "volume": 388139.0}, {"date": "2025-10-14", "close": 383.98, "volume": 326149.0}, {"date": "2025-10-15", "close": 372.71, "volume": 237288.0}, {"date": "2025-10-16", "close": 369.71, "volume": 437310.0}, {"date": "2025-10-17", "close": 372.85, "volume": 321383.0}, {"date": "2025-10-20", "close": 387.73, "volume": 408324.0}, {"date": "2025-10-21", "close": 392.33, "volume": 141718.0}, {"date": "2025-10-22", "close": 393.88, "volume": 301385.0}, {"date": "2025-10-23", "close": 407.3, "volume": 206192.0}, {"date": "2025-10-24", "close": 412.19, "volume": 153013.0}, {"date": "2025-10-27", "close": 411.08, "volume": 162876.0}, {"date": "2025-10-28", "close": 408.15, "volume": 199080.0}, {"date": "2025-10-29", "close": 408.94, "volume": 203625.0}, {"date": "2025-10-30", "close": 406.45, "volume": 281676.0}, {"date": "2025-10-31", "close": 428.53, "volume": 499127.0}, {"date": "2025-11-03", "close": 428.4, "volume": 259222.0}, {"date": "2025-11-04", "close": 427.24, "volume": 151826.0}, {"date": "2025-11-05", "close": 431.36, "volume": 170067.0}, {"date": "2025-11-06", "close": 431.93, "volume": 152978.0}, {"date": "2025-11-07", "close": 434.25, "volume": 223283.0}, {"date": "2025-11-10", "close": 441.04, "volume": 164976.0}, {"date": "2025-11-11", "close": 442.47, "volume": 173425.0}, {"date": "2025-11-12", "close": 445.34, "volume": 203565.0}, {"date": "2025-11-13", "close": 431.55, "volume": 218294.0}, {"date": "2025-11-14", "close": 432.04, "volume": 131406.0}, {"date": "2025-11-17", "close": 429.28, "volume": 129429.0}, {"date": "2025-11-18", "close": 423.39, "volume": 220675.0}, {"date": "2025-11-19", "close": 430.24, "volume": 152060.0}, {"date": "2025-11-20", "close": 427.81, "volume": 125879.0}, {"date": "2025-11-21", "close": 426.16, "volume": 203245.0}, {"date": "2025-11-24", "close": 430.0, "volume": 219732.0}, {"date": "2025-11-25", "close": 442.95, "volume": 182273.0}, {"date": "2025-11-26", "close": 443.29, "volume": 198181.0}, {"date": "2025-11-28", "close": 444.97, "volume": 40843.0}, {"date": "2025-12-01", "close": 441.76, "volume": 134916.0}, {"date": "2025-12-02", "close": 440.04, "volume": 196318.0}, {"date": "2025-12-03", "close": 438.15, "volume": 167171.0}, {"date": "2025-12-04", "close": 443.22, "volume": 91578.0}, {"date": "2025-12-05", "close": 443.44, "volume": 126436.0}, {"date": "2025-12-08", "close": 443.51, "volume": 210268.0}, {"date": "2025-12-09", "close": 436.5, "volume": 191378.0}, {"date": "2025-12-10", "close": 447.58, "volume": 250379.0}, {"date": "2025-12-11", "close": 458.15, "volume": 201862.0}, {"date": "2025-12-12", "close": 460.17, "volume": 174265.0}, {"date": "2025-12-15", "close": 462.59, "volume": 256927.0}, {"date": "2025-12-16", "close": 451.17, "volume": 292821.0}, {"date": "2025-12-17", "close": 444.99, "volume": 309917.0}, {"date": "2025-12-18", "close": 449.77, "volume": 197839.0}, {"date": "2025-12-19", "close": 451.06, "volume": 313600.0}, {"date": "2025-12-22", "close": 459.83, "volume": 185894.0}, {"date": "2025-12-23", "close": 457.07, "volume": 233156.0}, {"date": "2025-12-24", "close": 458.38, "volume": 81354.0}, {"date": "2025-12-26", "close": 456.33, "volume": 100394.0}, {"date": "2025-12-29", "close": 456.9, "volume": 134964.0}, {"date": "2025-12-30", "close": 452.89, "volume": 120269.0}, {"date": "2025-12-31", "close": 448.43, "volume": 123054.0}, {"date": "2026-01-02", "close": 458.79, "volume": 152416.0}, {"date": "2026-01-05", "close": 461.21, "volume": 213177.0}, {"date": "2026-01-06", "close": 475.7, "volume": 165522.0}, {"date": "2026-01-07", "close": 467.37, "volume": 205585.0}, {"date": "2026-01-08", "close": 485.0, "volume": 386233.0}, {"date": "2026-01-09", "close": 487.16, "volume": 194486.0}, {"date": "2026-01-12", "close": 488.31, "volume": 140704.0}, {"date": "2026-01-13", "close": 489.97, "volume": 196727.0}, {"date": "2026-01-14", "close": 489.33, "volume": 204933.0}, {"date": "2026-01-15", "close": 497.06, "volume": 125310.0}, {"date": "2026-01-16", "close": 498.82, "volume": 268389.0}, {"date": "2026-01-20", "close": 495.29, "volume": 149260.0}, {"date": "2026-01-21", "close": 504.71, "volume": 198976.0}, {"date": "2026-01-22", "close": 504.99, "volume": 165994.0}, {"date": "2026-01-23", "close": 504.07, "volume": 176127.0}, {"date": "2026-01-26", "close": 504.5, "volume": 144732.0}, {"date": "2026-01-27", "close": 504.54, "volume": 139626.0}, {"date": "2026-01-28", "close": 508.95, "volume": 260714.0}, {"date": "2026-01-29", "close": 511.98, "volume": 155716.0}, {"date": "2026-01-30", "close": 499.67, "volume": 295809.0}, {"date": "2026-02-02", "close": 507.13, "volume": 198152.0}, {"date": "2026-02-03", "close": 516.1, "volume": 213827.0}, {"date": "2026-02-04", "close": 516.78, "volume": 346280.0}, {"date": "2026-02-05", "close": 520.16, "volume": 377291.0}, {"date": "2026-02-06", "close": 544.02, "volume": 367730.0}, {"date": "2026-02-09", "close": 548.2, "volume": 238585.0}, {"date": "2026-02-10", "close": 547.51, "volume": 241487.0}, {"date": "2026-02-11", "close": 550.53, "volume": 413543.0}, {"date": "2026-02-12", "close": 550.4, "volume": 222398.0}, {"date": "2026-02-13", "close": 552.44, "volume": 163400.0}, {"date": "2026-02-17", "close": 552.93, "volume": 116024.0}, {"date": "2026-02-18", "close": 551.65, "volume": 177281.0}, {"date": "2026-02-19", "close": 551.42, "volume": 166595.0}, {"date": "2026-02-20", "close": 559.18, "volume": 139040.0}, {"date": "2026-02-23", "close": 562.54, "volume": 257543.0}, {"date": "2026-02-24", "close": 571.57, "volume": 170193.0}, {"date": "2026-02-25", "close": 565.44, "volume": 198843.0}, {"date": "2026-02-26", "close": 576.5, "volume": 207973.0}, {"date": "2026-02-27", "close": 575.92, "volume": 197748.0}, {"date": "2026-03-02", "close": 584.89, "volume": 197114.0}, {"date": "2026-03-03", "close": 568.58, "volume": 173087.0}, {"date": "2026-03-04", "close": 570.08, "volume": 224789.0}, {"date": "2026-03-05", "close": 566.06, "volume": 232191.0}, {"date": "2026-03-06", "close": 552.91, "volume": 151281.0}, {"date": "2026-03-09", "close": 565.64, "volume": 172568.0}, {"date": "2026-03-10", "close": 560.28, "volume": 195719.0}, {"date": "2026-03-11", "close": 559.52, "volume": 170890.0}, {"date": "2026-03-12", "close": 547.31, "volume": 159282.0}, {"date": "2026-03-13", "close": 536.37, "volume": 194752.0}, {"date": "2026-03-16", "close": 546.91, "volume": 142610.0}, {"date": "2026-03-17", "close": 544.55, "volume": 107848.0}, {"date": "2026-03-18", "close": 547.81, "volume": 173531.0}, {"date": "2026-03-19", "close": 540.83, "volume": 205497.0}, {"date": "2026-03-20", "close": 531.11, "volume": 344646.0}, {"date": "2026-03-23", "close": 537.2, "volume": 227648.0}, {"date": "2026-03-24", "close": 552.23, "volume": 178610.0}, {"date": "2026-03-25", "close": 561.66, "volume": 179078.0}, {"date": "2026-03-26", "close": 548.95, "volume": 213831.0}, {"date": "2026-03-27", "close": 532.25, "volume": 175609.0}, {"date": "2026-03-30", "close": 524.38, "volume": 173315.0}, {"date": "2026-03-31", "close": 543.12, "volume": 132329.0}, {"date": "2026-04-01", "close": 551.99, "volume": 136814.0}, {"date": "2026-04-02", "close": 548.11, "volume": 132633.0}, {"date": "2026-04-06", "close": 552.4, "volume": 130049.0}, {"date": "2026-04-07", "close": 553.31, "volume": 173276.0}, {"date": "2026-04-08", "close": 580.55, "volume": 206805.0}, {"date": "2026-04-09", "close": 595.11, "volume": 184660.0}, {"date": "2026-04-10", "close": 598.3, "volume": 174966.0}, {"date": "2026-04-13", "close": 595.74, "volume": 126519.0}, {"date": "2026-04-14", "close": 598.23, "volume": 185427.0}, {"date": "2026-04-15", "close": 586.98, "volume": 182770.0}, {"date": "2026-04-16", "close": 571.61, "volume": 274774.0}, {"date": "2026-04-17", "close": 589.77, "volume": 364419.0}, {"date": "2026-04-20", "close": 596.86, "volume": 138030.0}, {"date": "2026-04-21", "close": 591.32, "volume": 172853.0}, {"date": "2026-04-22", "close": 588.74, "volume": 196697.0}, {"date": "2026-04-23", "close": 601.39, "volume": 138544.0}, {"date": "2026-04-24", "close": 589.51, "volume": 152379.0}, {"date": "2026-04-27", "close": 591.0, "volume": 210851.0}, {"date": "2026-04-28", "close": 594.39, "volume": 194704.0}, {"date": "2026-04-29", "close": 584.49, "volume": 167365.0}, {"date": "2026-04-30", "close": 599.09, "volume": 191325.0}, {"date": "2026-05-01", "close": 595.76, "volume": 200736.0}, {"date": "2026-05-04", "close": 593.12, "volume": 151605.0}, {"date": "2026-05-05", "close": 607.5, "volume": 217521.0}, {"date": "2026-05-06", "close": 623.19, "volume": 215283.0}, {"date": "2026-05-07", "close": 611.54, "volume": 180873.0}, {"date": "2026-05-08", "close": 605.99, "volume": 174707.0}, {"date": "2026-05-11", "close": 613.59, "volume": 191450.0}, {"date": "2026-05-12", "close": 613.1, "volume": 227033.0}, {"date": "2026-05-13", "close": 618.91, "volume": 268474.0}, {"date": "2026-05-14", "close": 611.93, "volume": 428250.0}, {"date": "2026-05-15", "close": 569.06, "volume": 525598.0}, {"date": "2026-05-18", "close": 551.12, "volume": 445293.0}, {"date": "2026-05-19", "close": 565.22, "volume": 326926.0}, {"date": "2026-05-20", "close": 571.05, "volume": 196501.0}, {"date": "2026-05-21", "close": 566.96, "volume": 172342.0}, {"date": "2026-05-22", "close": 559.95, "volume": 282166.0}, {"date": "2026-05-26", "close": 584.4, "volume": 273279.0}, {"date": "2026-05-27", "close": 577.42, "volume": 216622.0}, {"date": "2026-05-28", "close": 577.83, "volume": 213594.0}, {"date": "2026-05-29", "close": 571.96, "volume": 280589.0}, {"date": "2026-06-01", "close": 566.14, "volume": 231367.0}, {"date": "2026-06-02", "close": 578.34, "volume": 365881.0}, {"date": "2026-06-03", "close": 584.18, "volume": 431792.0}, {"date": "2026-06-04", "close": 589.76, "volume": 200722.0}, {"date": "2026-06-05", "close": 590.09, "volume": 302203.0}, {"date": "2026-06-08", "close": 590.97, "volume": 321329.0}, {"date": "2026-06-09", "close": 592.41, "volume": 377663.0}, {"date": "2026-06-10", "close": 576.74, "volume": 231718.0}, {"date": "2026-06-11", "close": 607.46, "volume": 251822.0}, {"date": "2026-06-12", "close": 603.64, "volume": 317894.0}, {"date": "2026-06-15", "close": 616.95, "volume": 306939.0}, {"date": "2026-06-16", "close": 621.08, "volume": 222038.0}, {"date": "2026-06-17", "close": 625.73, "volume": 289475.0}, {"date": "2026-06-18", "close": 639.18, "volume": 529447.0}, {"date": "2026-06-22", "close": 645.73, "volume": 238296.0}, {"date": "2026-06-23", "close": 633.44, "volume": 229939.0}, {"date": "2026-06-24", "close": 638.94, "volume": 195623.0}, {"date": "2026-06-25", "close": 648.89, "volume": 236094.0}, {"date": "2026-06-26", "close": 630.36, "volume": 560779.0}, {"date": "2026-06-29", "close": 634.78, "volume": 254728.0}, {"date": "2026-06-30", "close": 644.06, "volume": 242145.0}, {"date": "2026-07-01", "close": 620.47, "volume": 292203.0}, {"date": "2026-07-02", "close": 604.56, "volume": 255654.0}, {"date": "2026-07-06", "close": 609.6, "volume": 203461.0}, {"date": "2026-07-07", "close": 600.26, "volume": 203209.0}, {"date": "2026-07-08", "close": 593.89, "volume": 124386.0}, {"date": "2026-07-09", "close": 595.61, "volume": 188246.0}, {"date": "2026-07-10", "close": 595.49, "volume": 123210.0}, {"date": "2026-07-13", "close": 584.59, "volume": 134290.0}, {"date": "2026-07-14", "close": 588.18, "volume": 128583.0}, {"date": "2026-07-15", "close": 590.14, "volume": 210154.0}, {"date": "2026-07-16", "close": 580.27, "volume": 307008.0}, {"date": "2026-07-17", "close": 575.22, "volume": 492932.0}, {"date": "2026-07-20", "close": 568.9, "volume": 212794.0}, {"date": "2026-07-21", "close": 585.35, "volume": 210990.0}, {"date": "2026-07-22", "close": 591.5, "volume": 224920.0}, {"date": "2026-07-23", "close": 595.31, "volume": 206417.0}, {"date": "2026-07-24", "close": 595.07, "volume": 175854.0}, {"date": "2026-07-27", "close": 584.97, "volume": 221947.0}, {"date": "2026-07-28", "close": 576.37, "volume": 236946.0}, {"date": "2026-07-29", "close": 550.27, "volume": 277576.0}, {"date": "2026-07-30", "close": 561.9, "volume": 264824.0}, {"date": "2026-07-31", "close": 551.31, "volume": 413181.0}, {"date": "2026-08-03", "close": 570.27, "volume": 298964.0}, {"date": "2026-08-04", "close": 565.96, "volume": 273564.0}, {"date": "2026-08-05", "close": 572.17, "volume": 288235.0}, {"date": "2026-08-06", "close": 566.61, "volume": 254711.0}, {"date": "2026-08-07", "close": 567.25, "volume": 186714.0}], "refreshing": true}