{"ticker": "RGA", "overview": {"cik": "898174", "ticker": "RGA", "name": "REINSURANCE GROUP OF AMERICA INC", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001164774-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-04", "title": "FORM 4/A", "accession": "0001877426-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057519", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056884", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056883", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005930", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000898174-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000898174-26-000030", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001628280-26-047911", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299825", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047422", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001628280-26-047068", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292830", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046075", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276808", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272583", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004651", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-06-15", "title": "Form 25-NSE", "accession": "0000876661-26-000529", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037866", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037865", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037864", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037863", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037862", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037861", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037860", "price_sensitive": false}]}, "description": "REINSURANCE GROUP OF AMERICA INC trades as RGA on the NYSE and is registered in the United States, classified under Life Insurance (SIC 6311). Privy Trades holds 15 insider filings for the company, from November 2003 to August 2026. Across those, 4 insiders disclosed 2 open-market purchases totalling $109.95M against 2 sales totalling $2.12M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 109950000.0, "sell_n": 2, "sell_sum": 2115459.5343, "net": 107834540.4657, "insiders": 4, "first_date": "2003-11-13", "last_date": "2026-08-12"}, "metrics": {"ticker": "RGA", "has_prices": true, "as_of": "2026-08-07", "last": 246.33, "prev_close": 236.31, "change": 10.02000000000001, "change_pct": 0.04240192966865562, "session_volume": 512656.0, "vwap_5": 238.9382531298603, "vwap_20": 238.10197766451338, "vwap_60": 220.12956974911552, "vwap_250": 204.09367148034363, "high_52w": 246.33, "low_52w": 181.54, "avg_volume_20": 365163.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001164774-26-000002", "src": "INSIDERS", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Khanh T. Tran", "who_key": "TRAN KHANH T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on RGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1164774/000116477426000002/0001164774-26-000002-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "0001628280-26-057519", "src": "INSIDERS", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Jonathan Porter", "who_key": "PORTER JONATHAN", "role": "EVP, Global Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2115459.5343, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Top exec sells $2.1M of RGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1684118/000162828026057519/0001628280-26-057519-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001628280-26-056883", "src": "INSIDERS", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Jonathan Porter", "who_key": "PORTER JONATHAN", "role": "EVP, Global Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4266810.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on RGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1684118/000162828026056883/0001628280-26-056883-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001628280-26-056884", "src": "INSIDERS", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Ronald Herrmann", "who_key": "HERRMANN RONALD", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3849282.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "President files routine paperwork on RGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838826/000162828026056884/0001628280-26-056884-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001877426-26-000004", "src": "INSIDERS", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Maurice Tulloch", "who_key": "TULLOCH MAURICE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 113863.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on RGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877426/000187742626000004/0001877426-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "13DG-0002100119-26-001028", "src": "13DG", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Reinsurance Group of America Inc", "who_key": "REINSURANCE GROUP OF AMERICA 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": "Life Insurance", "country": "United States", "headline": "REINSURANCE GROUP OF AMERICA INC takes a 5.24% passive stake in RGA", "source_url": "https://www.sec.gov/Archives/edgar/data/898174/0002100119-26-001028-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000650", "src": "13DG", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Reinsurance Group of America Inc", "who_key": "REINSURANCE GROUP OF AMERICA 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": "Life Insurance", "country": "United States", "headline": "REINSURANCE GROUP OF AMERICA INC crosses 5% of RGA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898174/0002100121-26-000650-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002184", "src": "13DG", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Reinsurance Group of America Inc", "who_key": "REINSURANCE GROUP OF AMERICA 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": "Life Insurance", "country": "United States", "headline": "REINSURANCE GROUP OF AMERICA INC adjusts its stake in RGA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898174/0000102909-26-002184-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2024-20025799-T91", "src": "CONGRESS", "ticker": "RGA", "cik": "", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "ldren\u2019s Trust\nReinsurance Group of America,\nIncorporated Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John James sells RGA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137044}, {"id": "HOUSE-2024-20025719-T109", "src": "CONGRESS", "ticker": "RGA", "cik": "", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "ldren\u2019s Trust\nReinsurance Group of America,\nIncorporated Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James buys RGA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567604}, {"id": "HOUSE-2023-20022948-T128", "src": "CONGRESS", "ticker": "RGA", "cik": "", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "1 Trust > Aperio Group LLC\nReinsurance Group of America,\nIncorporated", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman offloads RGA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875764}, {"id": "HOUSE-2023-20022653-T194", "src": "CONGRESS", "ticker": "RGA", "cik": "", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "dren 1986 Trust > TACS R3K\nReinsurance Group of America,\nIncorporated", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds RGA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933364}, {"id": "0001209191-08-052072", "src": "INSIDERS", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "General American LIFE Insurance Co", "who_key": "GENERAL AMERICAN LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "10% owner sells $0 of RGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108052072/0001209191-08-052072-index.htm", "trade_date": "2008-09-12", "timestamp": "2008-09-12", "mins": 9540884}, {"id": "0001209191-03-035781", "src": "INSIDERS", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Equity Intermediary Co", "who_key": "EQUITY INTERMEDIARY CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 13.8, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $0 of RGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919103035781/0001209191-03-035781-index.htm", "trade_date": "2003-12-16", "timestamp": "2003-12-16", "mins": 12034964}, {"id": "0001209191-03-030907", "src": "INSIDERS", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Metlife Inc", "who_key": "METLIFE INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 109950000.0, "score": 87.5, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner drops $110M on RGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919103030907/0001209191-03-030907-index.htm", "trade_date": "2003-11-13", "timestamp": "2003-11-13", "mins": 12082484}], "recent_buys": [{"id": "0001209191-03-035781", "src": "INSIDERS", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Equity Intermediary Co", "who_key": "EQUITY INTERMEDIARY CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 13.8, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $0 of RGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919103035781/0001209191-03-035781-index.htm", "trade_date": "2003-12-16", "timestamp": "2003-12-16", "mins": 12034964}, {"id": "0001209191-03-030907", "src": "INSIDERS", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Metlife Inc", "who_key": "METLIFE INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 109950000.0, "score": 87.5, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "A 10% owner drops $110M on RGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919103030907/0001209191-03-030907-index.htm", "trade_date": "2003-11-13", "timestamp": "2003-11-13", "mins": 12082484}], "institutional": [{"id": "13DG-0002100119-26-001028", "src": "13DG", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Reinsurance Group of America Inc", "who_key": "REINSURANCE GROUP OF AMERICA 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": "Life Insurance", "country": "United States", "headline": "REINSURANCE GROUP OF AMERICA INC takes a 5.24% passive stake in RGA", "source_url": "https://www.sec.gov/Archives/edgar/data/898174/0002100119-26-001028-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000650", "src": "13DG", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Reinsurance Group of America Inc", "who_key": "REINSURANCE GROUP OF AMERICA 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": "Life Insurance", "country": "United States", "headline": "REINSURANCE GROUP OF AMERICA INC crosses 5% of RGA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898174/0002100121-26-000650-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002184", "src": "13DG", "ticker": "RGA", "cik": "898174", "company": "REINSURANCE GROUP OF AMERICA INC", "company_raw": "REINSURANCE GROUP OF AMERICA INC", "who": "Reinsurance Group of America Inc", "who_key": "REINSURANCE GROUP OF AMERICA 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": "Life Insurance", "country": "United States", "headline": "REINSURANCE GROUP OF AMERICA INC adjusts its stake in RGA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898174/0000102909-26-002184-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Reinsurance Group of America, Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052", "new_value": "REINSURANCE GROUP OF AMERICA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000898174", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000898174", "applied": 1, "detected_at": "2026-10-27T10:10:23.933466"}]}, "key_people": [{"who": "Metlife Inc", "who_key": "METLIFE INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 109950000.0, "sold": 0, "net": 109950000.0, "trades": 1, "top_score": 87.5, "lean": "buying", "history": [{"action": "BUY", "amount": 109950000.0, "date": "2003-11-13", "score": 87.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919103030907/0001209191-03-030907-index.htm"}], "latest": {"action": "BUY", "amount": 109950000.0, "date": "2003-11-13", "score": 87.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919103030907/0001209191-03-030907-index.htm"}}, {"who": "Jonathan Porter", "who_key": "PORTER JONATHAN", "role": "EVP, Global Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2115459.5343, "net": -2115459.5343, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2115459.5343, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1684118/000162828026057519/0001628280-26-057519-index.htm"}], "latest": {"action": "SELL", "amount": 2115459.5343, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1684118/000162828026057519/0001628280-26-057519-index.htm"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "General American LIFE Insurance Co", "who_key": "GENERAL AMERICAN LIFE INSURANCE CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2008-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108052072/0001209191-08-052072-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2008-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919108052072/0001209191-08-052072-index.htm"}}, {"who": "Equity Intermediary Co", "who_key": "EQUITY INTERMEDIARY CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 13.8, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2003-12-16", "score": 13.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919103035781/0001209191-03-035781-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2003-12-16", "score": 13.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1099219/000120919103035781/0001209191-03-035781-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -2115459.5343}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001164774-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-04", "title": "FORM 4/A", "accession": "0001877426-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057519", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056884", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056883", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005930", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000898174-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000898174-26-000030", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001628280-26-047911", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299825", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047422", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001628280-26-047068", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292830", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001628280-26-046075", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-276808", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272583", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004651", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-06-15", "title": "Form 25-NSE", "accession": "0000876661-26-000529", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037866", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037865", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037864", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037863", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037862", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037861", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001628280-26-037860", "price_sensitive": false}], "performance": {"ticker": "RGA", "has_prices": true, "summary": {"n": 4, "avg": 1.0563501113877343, "win_rate": 1.0, "best": 1.5117773019271952, "worst": 0.5191489361702127, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 162.15, "return": 0.5191489361702127}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 146.39, "return": 0.682696905526334}, {"who": "EQUITY INTERMEDIARY CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2003-12-16", "score": 13.8, "ref_price": 98.07, "return": 1.5117773019271952}, {"who": "METLIFE INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 109950000.0, "date": "2003-11-13", "score": 87.5, "ref_price": 98.07, "return": 1.5117773019271952}]}, "price_series": [{"date": "2016-08-01", "close": 98.07, "volume": 341707.0}, {"date": "2016-08-02", "close": 98.77, "volume": 433996.0}, {"date": "2016-08-03", "close": 99.63, "volume": 260327.0}, {"date": "2016-08-04", "close": 99.68, "volume": 219382.0}, {"date": "2016-08-05", "close": 100.82, "volume": 220629.0}, {"date": "2016-08-08", "close": 101.38, "volume": 198028.0}, {"date": "2016-08-09", "close": 101.86, "volume": 234000.0}, {"date": "2016-08-10", "close": 101.48, "volume": 258796.0}, {"date": "2016-08-11", "close": 101.3, "volume": 232872.0}, {"date": "2016-08-12", "close": 100.94, "volume": 108641.0}, {"date": "2016-08-15", "close": 101.38, "volume": 160298.0}, {"date": "2016-08-16", "close": 101.35, "volume": 137244.0}, {"date": "2016-08-17", "close": 101.2, "volume": 164448.0}, {"date": "2016-08-18", "close": 101.81, "volume": 124312.0}, {"date": "2016-08-19", "close": 101.72, "volume": 177464.0}, {"date": "2016-08-22", "close": 102.2, "volume": 95405.0}, {"date": "2016-08-23", "close": 103.3, "volume": 225192.0}, {"date": "2016-08-24", "close": 103.49, "volume": 192325.0}, {"date": "2016-08-25", "close": 105.04, "volume": 333996.0}, {"date": "2016-08-26", "close": 104.61, "volume": 434458.0}, {"date": "2016-08-29", "close": 105.84, "volume": 224687.0}, {"date": "2016-08-30", "close": 106.94, "volume": 181860.0}, {"date": "2016-08-31", "close": 107.32, "volume": 346750.0}, {"date": "2016-09-01", "close": 106.9, "volume": 300932.0}, {"date": "2016-09-02", "close": 108.22, "volume": 283208.0}, {"date": "2016-09-06", "close": 109.66, "volume": 354639.0}, {"date": "2016-09-07", "close": 110.08, "volume": 347390.0}, {"date": "2016-09-08", "close": 109.2, "volume": 360882.0}, {"date": "2016-09-09", "close": 107.53, "volume": 435675.0}, {"date": "2016-09-12", "close": 108.22, "volume": 365581.0}, {"date": "2016-09-13", "close": 106.55, "volume": 273639.0}, {"date": "2016-09-14", "close": 106.44, "volume": 326379.0}, {"date": "2016-09-15", "close": 107.32, "volume": 203636.0}, {"date": "2016-09-16", "close": 106.1, "volume": 360311.0}, {"date": "2016-09-19", "close": 106.5, "volume": 190966.0}, {"date": "2016-09-20", "close": 107.46, "volume": 277707.0}, {"date": "2016-09-21", "close": 108.72, "volume": 227154.0}, {"date": "2016-09-22", "close": 109.32, "volume": 285926.0}, {"date": "2016-09-23", "close": 107.8, "volume": 198888.0}, {"date": "2016-09-26", "close": 107.33, "volume": 213580.0}, {"date": "2016-09-27", "close": 107.8, "volume": 244206.0}, {"date": "2016-09-28", "close": 108.97, "volume": 197780.0}, {"date": "2016-09-29", "close": 107.09, "volume": 147747.0}, {"date": "2016-09-30", "close": 107.94, "volume": 256665.0}, {"date": "2016-10-03", "close": 107.31, "volume": 203899.0}, {"date": "2016-10-04", "close": 107.0, "volume": 270859.0}, {"date": "2016-10-05", "close": 107.66, "volume": 298649.0}, {"date": "2016-10-06", "close": 107.52, "volume": 282262.0}, {"date": "2016-10-07", "close": 108.22, "volume": 351859.0}, {"date": "2016-10-10", "close": 109.65, "volume": 283299.0}, {"date": "2016-10-11", "close": 110.04, "volume": 440740.0}, {"date": "2016-10-12", "close": 110.59, "volume": 217415.0}, {"date": "2016-10-13", "close": 108.64, "volume": 432296.0}, {"date": "2016-10-14", "close": 109.85, "volume": 277964.0}, {"date": "2016-10-17", "close": 109.65, "volume": 246939.0}, {"date": "2016-10-18", "close": 110.03, "volume": 221678.0}, {"date": "2016-10-19", "close": 109.64, "volume": 352282.0}, {"date": "2016-10-20", "close": 108.68, "volume": 380724.0}, {"date": "2016-10-21", "close": 107.77, "volume": 561897.0}, {"date": "2016-10-24", "close": 108.17, "volume": 382804.0}, {"date": "2016-10-25", "close": 107.98, "volume": 334847.0}, {"date": "2016-10-26", "close": 108.02, "volume": 543992.0}, {"date": "2016-10-27", "close": 109.06, "volume": 709105.0}, {"date": "2016-10-28", "close": 108.24, "volume": 326422.0}, {"date": "2016-10-31", "close": 107.86, "volume": 497884.0}, {"date": "2016-11-01", "close": 108.4, "volume": 460024.0}, {"date": "2016-11-02", "close": 108.58, "volume": 377441.0}, {"date": "2016-11-03", "close": 108.94, "volume": 383548.0}, {"date": "2016-11-04", "close": 108.73, "volume": 348810.0}, {"date": "2016-11-07", "close": 110.21, "volume": 430625.0}, {"date": "2016-11-08", "close": 110.47, "volume": 484420.0}, {"date": "2016-11-09", "close": 111.81, "volume": 635447.0}, {"date": "2016-11-10", "close": 115.56, "volume": 500880.0}, {"date": "2016-11-11", "close": 116.17, "volume": 632531.0}, {"date": "2016-11-14", "close": 117.97, "volume": 452239.0}, {"date": "2016-11-15", "close": 120.17, "volume": 912617.0}, {"date": "2016-11-16", "close": 120.3, "volume": 467510.0}, {"date": "2016-11-17", "close": 121.0, "volume": 607285.0}, {"date": "2016-11-18", "close": 121.22, "volume": 522815.0}, {"date": "2016-11-21", "close": 121.93, "volume": 351552.0}, {"date": "2016-11-22", "close": 121.64, "volume": 587468.0}, {"date": "2016-11-23", "close": 121.91, "volume": 320329.0}, {"date": "2016-11-25", "close": 122.53, "volume": 277660.0}, {"date": "2016-11-28", "close": 121.56, "volume": 361272.0}, {"date": "2016-11-29", "close": 121.92, "volume": 433895.0}, {"date": "2016-11-30", "close": 122.05, "volume": 3218188.0}, {"date": "2016-12-01", "close": 123.12, "volume": 467072.0}, {"date": "2016-12-02", "close": 122.61, "volume": 429406.0}, {"date": "2016-12-05", "close": 122.64, "volume": 398480.0}, {"date": "2016-12-06", "close": 124.85, "volume": 484728.0}, {"date": "2016-12-07", "close": 126.98, "volume": 553040.0}, {"date": "2016-12-08", "close": 128.21, "volume": 336767.0}, {"date": "2016-12-09", "close": 128.12, "volume": 427139.0}, {"date": "2016-12-12", "close": 128.28, "volume": 393410.0}, {"date": "2016-12-13", "close": 127.79, "volume": 622663.0}, {"date": "2016-12-14", "close": 127.22, "volume": 599509.0}, {"date": "2016-12-15", "close": 126.75, "volume": 489308.0}, {"date": "2016-12-16", "close": 125.92, "volume": 733078.0}, {"date": "2016-12-19", "close": 127.0, "volume": 304314.0}, {"date": "2016-12-20", "close": 127.07, "volume": 290152.0}, {"date": "2016-12-21", "close": 126.96, "volume": 237469.0}, {"date": "2016-12-22", "close": 127.21, "volume": 288657.0}, {"date": "2016-12-23", "close": 126.95, "volume": 131438.0}, {"date": "2016-12-27", "close": 126.71, "volume": 212213.0}, {"date": "2016-12-28", "close": 126.21, "volume": 205027.0}, {"date": "2016-12-29", "close": 125.94, "volume": 198759.0}, {"date": "2016-12-30", "close": 125.83, "volume": 218363.0}, {"date": "2017-01-03", "close": 124.5, "volume": 620329.0}, {"date": "2017-01-04", "close": 126.4, "volume": 455299.0}, {"date": "2017-01-05", "close": 125.0, "volume": 401433.0}, {"date": "2017-01-06", "close": 125.09, "volume": 295776.0}, {"date": "2017-01-09", "close": 122.7, "volume": 300931.0}, {"date": "2017-01-10", "close": 123.58, "volume": 431997.0}, {"date": "2017-01-11", "close": 124.28, "volume": 456496.0}, {"date": "2017-01-12", "close": 124.81, "volume": 400449.0}, {"date": "2017-01-13", "close": 124.99, "volume": 200481.0}, {"date": "2017-01-17", "close": 123.28, "volume": 328167.0}, {"date": "2017-01-18", "close": 124.68, "volume": 471085.0}, {"date": "2017-01-19", "close": 124.51, "volume": 332953.0}, {"date": "2017-01-20", "close": 123.48, "volume": 377798.0}, {"date": "2017-01-23", "close": 123.5, "volume": 356393.0}, {"date": "2017-01-24", "close": 124.31, "volume": 462900.0}, {"date": "2017-01-25", "close": 125.37, "volume": 397040.0}, {"date": "2017-01-26", "close": 127.04, "volume": 421803.0}, {"date": "2017-01-27", "close": 125.76, "volume": 207589.0}, {"date": "2017-01-30", "close": 124.93, "volume": 367256.0}, {"date": "2017-01-31", "close": 125.47, "volume": 870080.0}, {"date": "2017-02-01", "close": 126.5, "volume": 306026.0}, {"date": "2017-02-02", "close": 126.44, "volume": 403814.0}, {"date": "2017-02-03", "close": 127.09, "volume": 340148.0}, {"date": "2017-02-06", "close": 127.3, "volume": 317810.0}, {"date": "2017-02-07", "close": 127.15, "volume": 221208.0}, {"date": "2017-02-08", "close": 126.79, "volume": 229860.0}, {"date": "2017-02-09", "close": 126.99, "volume": 318067.0}, {"date": "2017-02-10", "close": 127.59, "volume": 320552.0}, {"date": "2017-02-13", "close": 128.48, "volume": 321155.0}, {"date": "2017-02-14", "close": 128.5, "volume": 341358.0}, {"date": "2017-02-15", "close": 128.63, "volume": 272538.0}, {"date": "2017-02-16", "close": 129.16, "volume": 411869.0}, {"date": "2017-02-17", "close": 129.09, "volume": 226023.0}, {"date": "2017-02-21", "close": 129.14, "volume": 209302.0}, {"date": "2017-02-22", "close": 129.8, "volume": 329012.0}, {"date": "2017-02-23", "close": 129.49, "volume": 284636.0}, {"date": "2017-02-24", "close": 129.4, "volume": 250476.0}, {"date": "2017-02-27", "close": 129.71, "volume": 260826.0}, {"date": "2017-02-28", "close": 130.06, "volume": 441964.0}, {"date": "2017-03-01", "close": 132.25, "volume": 587265.0}, {"date": "2017-03-02", "close": 130.31, "volume": 243128.0}, {"date": "2017-03-03", "close": 129.72, "volume": 243371.0}, {"date": "2017-03-06", "close": 128.38, "volume": 417030.0}, {"date": "2017-03-07", "close": 128.5, "volume": 379736.0}, {"date": "2017-03-08", "close": 127.63, "volume": 552352.0}, {"date": "2017-03-09", "close": 127.41, "volume": 250247.0}, {"date": "2017-03-10", "close": 127.8, "volume": 342167.0}, {"date": "2017-03-13", "close": 128.18, "volume": 240167.0}, {"date": "2017-03-14", "close": 128.43, "volume": 185764.0}, {"date": "2017-03-15", "close": 129.38, "volume": 326372.0}, {"date": "2017-03-16", "close": 129.93, "volume": 458472.0}, {"date": "2017-03-17", "close": 129.91, "volume": 510421.0}, {"date": "2017-03-20", "close": 128.9, "volume": 197815.0}, {"date": "2017-03-21", "close": 125.24, "volume": 307468.0}, {"date": "2017-03-22", "close": 124.91, "volume": 335822.0}, {"date": "2017-03-23", "close": 125.78, "volume": 204957.0}, {"date": "2017-03-24", "close": 125.45, "volume": 145068.0}, {"date": "2017-03-27", "close": 124.37, "volume": 198220.0}, {"date": "2017-03-28", "close": 125.74, "volume": 582650.0}, {"date": "2017-03-29", "close": 125.04, "volume": 361247.0}, {"date": "2017-03-30", "close": 126.5, "volume": 228984.0}, {"date": "2017-03-31", "close": 126.98, "volume": 450314.0}, {"date": "2017-04-03", "close": 126.6, "volume": 329795.0}, {"date": "2017-04-04", "close": 127.05, "volume": 283133.0}, {"date": "2017-04-05", "close": 124.5, "volume": 324223.0}, {"date": "2017-04-06", "close": 125.59, "volume": 211424.0}, {"date": "2017-04-07", "close": 125.57, "volume": 519151.0}, {"date": "2017-04-10", "close": 126.22, "volume": 309294.0}, {"date": "2017-04-11", "close": 125.81, "volume": 255539.0}, {"date": "2017-04-12", "close": 124.69, "volume": 222928.0}, {"date": "2017-04-13", "close": 123.9, "volume": 176696.0}, {"date": "2017-04-17", "close": 125.82, "volume": 131527.0}, {"date": "2017-04-18", "close": 125.46, "volume": 164830.0}, {"date": "2017-04-19", "close": 125.84, "volume": 192634.0}, {"date": "2017-04-20", "close": 128.03, "volume": 273842.0}, {"date": "2017-04-21", "close": 127.28, "volume": 245655.0}, {"date": "2017-04-24", "close": 129.02, "volume": 155286.0}, {"date": "2017-04-25", "close": 130.31, "volume": 193450.0}, {"date": "2017-04-26", "close": 130.52, "volume": 313247.0}, {"date": "2017-04-27", "close": 129.59, "volume": 240684.0}, {"date": "2017-04-28", "close": 125.04, "volume": 935404.0}, {"date": "2017-05-01", "close": 126.02, "volume": 350565.0}, {"date": "2017-05-02", "close": 127.12, "volume": 483649.0}, {"date": "2017-05-03", "close": 126.61, "volume": 234722.0}, {"date": "2017-05-04", "close": 127.28, "volume": 395183.0}, {"date": "2017-05-05", "close": 126.87, "volume": 157186.0}, {"date": "2017-05-08", "close": 127.03, "volume": 232988.0}, {"date": "2017-05-09", "close": 124.55, "volume": 276085.0}, {"date": "2017-05-10", "close": 125.33, "volume": 461184.0}, {"date": "2017-05-11", "close": 124.45, "volume": 309860.0}, {"date": "2017-05-12", "close": 123.46, "volume": 311645.0}, {"date": "2017-05-15", "close": 124.3, "volume": 288199.0}, {"date": "2017-05-16", "close": 125.05, "volume": 281192.0}, {"date": "2017-05-17", "close": 122.13, "volume": 306448.0}, {"date": "2017-05-18", "close": 123.64, "volume": 297428.0}, {"date": "2017-05-19", "close": 124.27, "volume": 309140.0}, {"date": "2017-05-22", "close": 125.2, "volume": 191662.0}, {"date": "2017-05-23", "close": 124.87, "volume": 374233.0}, {"date": "2017-05-24", "close": 124.42, "volume": 368765.0}, {"date": "2017-05-25", "close": 125.0, "volume": 391158.0}, {"date": "2017-05-26", "close": 125.66, "volume": 179974.0}, {"date": "2017-05-30", "close": 124.77, "volume": 136477.0}, {"date": "2017-05-31", "close": 124.51, "volume": 365143.0}, {"date": "2017-06-01", "close": 127.19, "volume": 356290.0}, {"date": "2017-06-02", "close": 126.08, "volume": 304550.0}, {"date": "2017-06-05", "close": 124.9, "volume": 212151.0}, {"date": "2017-06-06", "close": 123.23, "volume": 195777.0}, {"date": "2017-06-07", "close": 122.72, "volume": 274233.0}, {"date": "2017-06-08", "close": 125.68, "volume": 317166.0}, {"date": "2017-06-09", "close": 127.94, "volume": 210139.0}, {"date": "2017-06-12", "close": 127.66, "volume": 255077.0}, {"date": "2017-06-13", "close": 127.94, "volume": 158745.0}, {"date": "2017-06-14", "close": 127.8, "volume": 189046.0}, {"date": "2017-06-15", "close": 127.74, "volume": 123963.0}, {"date": "2017-06-16", "close": 128.75, "volume": 354331.0}, {"date": "2017-06-19", "close": 129.21, "volume": 174403.0}, {"date": "2017-06-20", "close": 127.95, "volume": 175810.0}, {"date": "2017-06-21", "close": 127.4, "volume": 224005.0}, {"date": "2017-06-22", "close": 126.62, "volume": 173132.0}, {"date": "2017-06-23", "close": 126.05, "volume": 542622.0}, {"date": "2017-06-26", "close": 127.22, "volume": 150737.0}, {"date": "2017-06-27", "close": 126.86, "volume": 161240.0}, {"date": "2017-06-28", "close": 128.86, "volume": 238916.0}, {"date": "2017-06-29", "close": 128.92, "volume": 226017.0}, {"date": "2017-06-30", "close": 128.39, "volume": 465257.0}, {"date": "2017-07-03", "close": 131.16, "volume": 202121.0}, {"date": "2017-07-05", "close": 131.31, "volume": 250856.0}, {"date": "2017-07-06", "close": 129.51, "volume": 258061.0}, {"date": "2017-07-07", "close": 130.99, "volume": 206481.0}, {"date": "2017-07-10", "close": 130.15, "volume": 347955.0}, {"date": "2017-07-11", "close": 128.85, "volume": 323504.0}, {"date": "2017-07-12", "close": 129.64, "volume": 243539.0}, {"date": "2017-07-13", "close": 129.9, "volume": 242277.0}, {"date": "2017-07-14", "close": 129.66, "volume": 302194.0}, {"date": "2017-07-17", "close": 132.16, "volume": 293116.0}, {"date": "2017-07-18", "close": 130.89, "volume": 219230.0}, {"date": "2017-07-19", "close": 132.61, "volume": 255391.0}, {"date": "2017-07-20", "close": 133.3, "volume": 180960.0}, {"date": "2017-07-21", "close": 133.9, "volume": 216137.0}, {"date": "2017-07-24", "close": 134.68, "volume": 189950.0}, {"date": "2017-07-25", "close": 136.09, "volume": 296358.0}, {"date": "2017-07-26", "close": 134.18, "volume": 160242.0}, {"date": "2017-07-27", "close": 134.29, "volume": 992316.0}, {"date": "2017-07-28", "close": 139.2, "volume": 261724.0}, {"date": "2017-07-31", "close": 140.2, "volume": 265051.0}, {"date": "2017-08-01", "close": 140.9, "volume": 610817.0}, {"date": "2017-08-02", "close": 141.19, "volume": 429865.0}, {"date": "2017-08-03", "close": 140.46, "volume": 328585.0}, {"date": "2017-08-04", "close": 139.91, "volume": 182679.0}, {"date": "2017-08-07", "close": 138.74, "volume": 290177.0}, {"date": "2017-08-08", "close": 138.95, "volume": 285778.0}, {"date": "2017-08-09", "close": 138.92, "volume": 204952.0}, {"date": "2017-08-10", "close": 138.82, "volume": 466772.0}, {"date": "2017-08-11", "close": 138.49, "volume": 304588.0}, {"date": "2017-08-14", "close": 140.6, "volume": 215888.0}, {"date": "2017-08-15", "close": 140.93, "volume": 237171.0}, {"date": "2017-08-16", "close": 140.46, "volume": 193570.0}, {"date": "2017-08-17", "close": 137.54, "volume": 295171.0}, {"date": "2017-08-18", "close": 136.87, "volume": 264562.0}, {"date": "2017-08-21", "close": 136.24, "volume": 193162.0}, {"date": "2017-08-22", "close": 136.35, "volume": 195109.0}, {"date": "2017-08-23", "close": 135.87, "volume": 154946.0}, {"date": "2017-08-24", "close": 135.92, "volume": 264685.0}, {"date": "2017-08-25", "close": 136.76, "volume": 303864.0}, {"date": "2017-08-28", "close": 134.44, "volume": 645730.0}, {"date": "2017-08-29", "close": 133.65, "volume": 324554.0}, {"date": "2017-08-30", "close": 133.96, "volume": 382839.0}, {"date": "2017-08-31", "close": 134.45, "volume": 307243.0}, {"date": "2017-09-01", "close": 134.63, "volume": 232727.0}, {"date": "2017-09-05", "close": 130.09, "volume": 281598.0}, {"date": "2017-09-06", "close": 129.79, "volume": 455062.0}, {"date": "2017-09-07", "close": 127.52, "volume": 474146.0}, {"date": "2017-09-08", "close": 130.22, "volume": 447920.0}, {"date": "2017-09-11", "close": 133.72, "volume": 388704.0}, {"date": "2017-09-12", "close": 134.63, "volume": 253806.0}, {"date": "2017-09-13", "close": 134.3, "volume": 203081.0}, {"date": "2017-09-14", "close": 134.23, "volume": 351436.0}, {"date": "2017-09-15", "close": 135.5, "volume": 445683.0}, {"date": "2017-09-18", "close": 135.62, "volume": 148940.0}, {"date": "2017-09-19", "close": 136.5, "volume": 130301.0}, {"date": "2017-09-20", "close": 136.06, "volume": 314401.0}, {"date": "2017-09-21", "close": 136.44, "volume": 148816.0}, {"date": "2017-09-22", "close": 136.7, "volume": 178306.0}, {"date": "2017-09-25", "close": 137.2, "volume": 296984.0}, {"date": "2017-09-26", "close": 137.3, "volume": 333909.0}, {"date": "2017-09-27", "close": 139.39, "volume": 326165.0}, {"date": "2017-09-28", "close": 139.95, "volume": 175064.0}, {"date": "2017-09-29", "close": 139.53, "volume": 213798.0}, {"date": "2017-10-02", "close": 140.6, "volume": 313616.0}, {"date": "2017-10-03", "close": 141.18, "volume": 194617.0}, {"date": "2017-10-04", "close": 140.83, "volume": 270491.0}, {"date": "2017-10-05", "close": 142.1, "volume": 183763.0}, {"date": "2017-10-06", "close": 141.5, "volume": 202322.0}, {"date": "2017-10-09", "close": 141.06, "volume": 301301.0}, {"date": "2017-10-10", "close": 141.39, "volume": 214692.0}, {"date": "2017-10-11", "close": 142.04, "volume": 223465.0}, {"date": "2017-10-12", "close": 142.59, "volume": 244287.0}, {"date": "2017-10-13", "close": 142.85, "volume": 330380.0}, {"date": "2017-10-16", "close": 143.15, "volume": 188805.0}, {"date": "2017-10-17", "close": 143.23, "volume": 269258.0}, {"date": "2017-10-18", "close": 144.54, "volume": 246004.0}, {"date": "2017-10-19", "close": 145.44, "volume": 203797.0}, {"date": "2017-10-20", "close": 145.0, "volume": 319762.0}, {"date": "2017-10-23", "close": 144.71, "volume": 220860.0}, {"date": "2017-10-24", "close": 144.46, "volume": 307335.0}, {"date": "2017-10-25", "close": 143.6, "volume": 442431.0}, {"date": "2017-10-26", "close": 144.86, "volume": 371085.0}, {"date": "2017-10-27", "close": 152.19, "volume": 528680.0}, {"date": "2017-10-30", "close": 150.61, "volume": 348904.0}, {"date": "2017-10-31", "close": 149.38, "volume": 341079.0}, {"date": "2017-11-01", "close": 150.5, "volume": 329567.0}, {"date": "2017-11-02", "close": 149.07, "volume": 416118.0}, {"date": "2017-11-03", "close": 150.27, "volume": 304876.0}, {"date": "2017-11-06", "close": 150.88, "volume": 207710.0}, {"date": "2017-11-07", "close": 151.04, "volume": 362567.0}, {"date": "2017-11-08", "close": 150.7, "volume": 313392.0}, {"date": "2017-11-09", "close": 151.02, "volume": 423151.0}, {"date": "2017-11-10", "close": 149.62, "volume": 310705.0}, {"date": "2017-11-13", "close": 150.25, "volume": 633032.0}, {"date": "2017-11-14", "close": 149.73, "volume": 326655.0}, {"date": "2017-11-15", "close": 150.05, "volume": 550237.0}, {"date": "2017-11-16", "close": 149.32, "volume": 248639.0}, {"date": "2017-11-17", "close": 150.37, "volume": 334258.0}, {"date": "2017-11-20", "close": 150.56, "volume": 186681.0}, {"date": "2017-11-21", "close": 152.1, "volume": 241181.0}, {"date": "2017-11-22", "close": 152.34, "volume": 220160.0}, {"date": "2017-11-24", "close": 158.59, "volume": 556323.0}, {"date": "2017-11-27", "close": 159.61, "volume": 1061284.0}, {"date": "2017-11-28", "close": 161.71, "volume": 642917.0}, {"date": "2017-11-29", "close": 164.17, "volume": 509387.0}, {"date": "2017-11-30", "close": 162.05, "volume": 605238.0}, {"date": "2017-12-01", "close": 160.71, "volume": 426482.0}, {"date": "2017-12-04", "close": 161.71, "volume": 460457.0}, {"date": "2017-12-05", "close": 160.82, "volume": 197491.0}, {"date": "2017-12-06", "close": 159.79, "volume": 262580.0}, {"date": "2017-12-07", "close": 160.88, "volume": 263541.0}, {"date": "2017-12-08", "close": 161.86, "volume": 343716.0}, {"date": "2017-12-11", "close": 160.33, "volume": 513093.0}, {"date": "2017-12-12", "close": 160.36, "volume": 420061.0}, {"date": "2017-12-13", "close": 157.71, "volume": 222554.0}, {"date": "2017-12-14", "close": 156.53, "volume": 359465.0}, {"date": "2017-12-15", "close": 156.57, "volume": 626306.0}, {"date": "2017-12-18", "close": 156.16, "volume": 362726.0}, {"date": "2017-12-19", "close": 154.89, "volume": 284093.0}, {"date": "2017-12-20", "close": 154.43, "volume": 251262.0}, {"date": "2017-12-21", "close": 155.15, "volume": 224014.0}, {"date": "2017-12-22", "close": 155.07, "volume": 216415.0}, {"date": "2017-12-26", "close": 156.07, "volume": 214887.0}, {"date": "2017-12-27", "close": 156.17, "volume": 155493.0}, {"date": "2017-12-28", "close": 156.65, "volume": 124562.0}, {"date": "2017-12-29", "close": 155.93, "volume": 159418.0}, {"date": "2018-01-02", "close": 155.37, "volume": 252288.0}, {"date": "2018-01-03", "close": 155.26, "volume": 249666.0}, {"date": "2018-01-04", "close": 156.64, "volume": 204113.0}, {"date": "2018-01-05", "close": 157.13, "volume": 158023.0}, {"date": "2018-01-08", "close": 158.84, "volume": 173773.0}, {"date": "2018-01-09", "close": 159.92, "volume": 233617.0}, {"date": "2018-01-10", "close": 161.89, "volume": 434840.0}, {"date": "2018-01-11", "close": 163.66, "volume": 365928.0}, {"date": "2018-01-12", "close": 163.98, "volume": 240112.0}, {"date": "2018-01-16", "close": 162.55, "volume": 315032.0}, {"date": "2018-01-17", "close": 163.06, "volume": 225857.0}, {"date": "2018-01-18", "close": 161.86, "volume": 227629.0}, {"date": "2018-01-19", "close": 162.45, "volume": 266481.0}, {"date": "2018-01-22", "close": 163.32, "volume": 403477.0}, {"date": "2018-01-23", "close": 162.5, "volume": 236178.0}, {"date": "2018-01-24", "close": 162.42, "volume": 222891.0}, {"date": "2018-01-25", "close": 162.02, "volume": 317975.0}, {"date": "2018-01-26", "close": 161.34, "volume": 264924.0}, {"date": "2018-01-29", "close": 159.72, "volume": 318755.0}, {"date": "2018-01-30", "close": 159.99, "volume": 568306.0}, {"date": "2018-01-31", "close": 156.65, "volume": 602746.0}, {"date": "2018-02-01", "close": 159.8, "volume": 334488.0}, {"date": "2018-02-02", "close": 155.47, "volume": 238452.0}, {"date": "2018-02-05", "close": 152.76, "volume": 446454.0}, {"date": "2018-02-06", "close": 151.47, "volume": 508053.0}, {"date": "2018-02-07", "close": 153.12, "volume": 294430.0}, {"date": "2018-02-08", "close": 146.45, "volume": 363521.0}, {"date": "2018-02-09", "close": 148.57, "volume": 336605.0}, {"date": "2018-02-12", "close": 148.42, "volume": 629895.0}, {"date": "2018-02-13", "close": 150.23, "volume": 327529.0}, {"date": "2018-02-14", "close": 153.98, "volume": 345326.0}, {"date": "2018-02-15", "close": 154.19, "volume": 277471.0}, {"date": "2018-02-16", "close": 155.51, "volume": 203404.0}, {"date": "2018-02-20", "close": 155.39, "volume": 226752.0}, {"date": "2018-02-21", "close": 155.32, "volume": 177992.0}, {"date": "2018-02-22", "close": 153.08, "volume": 208298.0}, {"date": "2018-02-23", "close": 156.33, "volume": 209172.0}, {"date": "2018-02-26", "close": 156.59, "volume": 202665.0}, {"date": "2018-02-27", "close": 155.58, "volume": 485119.0}, {"date": "2018-02-28", "close": 153.79, "volume": 425644.0}, {"date": "2018-03-01", "close": 151.57, "volume": 243426.0}, {"date": "2018-03-02", "close": 150.87, "volume": 257942.0}, {"date": "2018-03-05", "close": 155.35, "volume": 308439.0}, {"date": "2018-03-06", "close": 156.29, "volume": 387373.0}, {"date": "2018-03-07", "close": 157.38, "volume": 292229.0}, {"date": "2018-03-08", "close": 157.73, "volume": 236053.0}, {"date": "2018-03-09", "close": 160.46, "volume": 280671.0}, {"date": "2018-03-12", "close": 159.2, "volume": 268085.0}, {"date": "2018-03-13", "close": 159.14, "volume": 237552.0}, {"date": "2018-03-14", "close": 158.24, "volume": 261195.0}, {"date": "2018-03-15", "close": 160.15, "volume": 258218.0}, {"date": "2018-03-16", "close": 160.17, "volume": 459033.0}, {"date": "2018-03-19", "close": 160.06, "volume": 182566.0}, {"date": "2018-03-20", "close": 161.27, "volume": 189258.0}, {"date": "2018-03-21", "close": 161.55, "volume": 159955.0}, {"date": "2018-03-22", "close": 156.38, "volume": 243017.0}, {"date": "2018-03-23", "close": 153.06, "volume": 255082.0}, {"date": "2018-03-26", "close": 158.7, "volume": 600832.0}, {"date": "2018-03-27", "close": 153.5, "volume": 496146.0}, {"date": "2018-03-28", "close": 154.77, "volume": 646580.0}, {"date": "2018-03-29", "close": 154.0, "volume": 452418.0}, {"date": "2018-04-02", "close": 150.61, "volume": 320947.0}, {"date": "2018-04-03", "close": 152.83, "volume": 374707.0}, {"date": "2018-04-04", "close": 152.01, "volume": 403861.0}, {"date": "2018-04-05", "close": 152.46, "volume": 247597.0}, {"date": "2018-04-06", "close": 149.42, "volume": 340478.0}, {"date": "2018-04-09", "close": 149.99, "volume": 167753.0}, {"date": "2018-04-10", "close": 151.57, "volume": 320522.0}, {"date": "2018-04-11", "close": 151.01, "volume": 181275.0}, {"date": "2018-04-12", "close": 151.94, "volume": 292334.0}, {"date": "2018-04-13", "close": 151.24, "volume": 490623.0}, {"date": "2018-04-16", "close": 152.51, "volume": 191909.0}, {"date": "2018-04-17", "close": 153.07, "volume": 277795.0}, {"date": "2018-04-18", "close": 153.3, "volume": 220939.0}, {"date": "2018-04-19", "close": 152.77, "volume": 295219.0}, {"date": "2018-04-20", "close": 155.45, "volume": 479416.0}, {"date": "2018-04-23", "close": 156.45, "volume": 412733.0}, {"date": "2018-04-24", "close": 156.88, "volume": 291871.0}, {"date": "2018-04-25", "close": 156.77, "volume": 305223.0}, {"date": "2018-04-26", "close": 159.32, "volume": 494587.0}, {"date": "2018-04-27", "close": 155.99, "volume": 915275.0}, {"date": "2018-04-30", "close": 149.4, "volume": 1171728.0}, {"date": "2018-05-01", "close": 153.02, "volume": 823889.0}, {"date": "2018-05-02", "close": 151.59, "volume": 480669.0}, {"date": "2018-05-03", "close": 149.55, "volume": 516800.0}, {"date": "2018-05-04", "close": 152.54, "volume": 368878.0}, {"date": "2018-05-07", "close": 153.28, "volume": 614362.0}, {"date": "2018-05-08", "close": 153.74, "volume": 582112.0}, {"date": "2018-05-09", "close": 150.6, "volume": 638467.0}, {"date": "2018-05-10", "close": 150.55, "volume": 363636.0}, {"date": "2018-05-11", "close": 151.65, "volume": 278310.0}, {"date": "2018-05-14", "close": 150.16, "volume": 256667.0}, {"date": "2018-05-15", "close": 150.53, "volume": 213566.0}, {"date": "2018-05-16", "close": 150.53, "volume": 290559.0}, {"date": "2018-05-17", "close": 150.35, "volume": 325508.0}, {"date": "2018-05-18", "close": 148.68, "volume": 414366.0}, {"date": "2018-05-21", "close": 151.27, "volume": 458493.0}, {"date": "2018-05-22", "close": 151.62, "volume": 216662.0}, {"date": "2018-05-23", "close": 150.7, "volume": 286796.0}, {"date": "2018-05-24", "close": 150.31, "volume": 344504.0}, {"date": "2018-05-25", "close": 149.99, "volume": 422145.0}, {"date": "2018-05-29", "close": 148.49, "volume": 626515.0}, {"date": "2018-05-30", "close": 150.5, "volume": 482429.0}, {"date": "2018-05-31", "close": 149.44, "volume": 612543.0}, {"date": "2018-06-01", "close": 150.12, "volume": 337647.0}, {"date": "2018-06-04", "close": 150.97, "volume": 216310.0}, {"date": "2018-06-05", "close": 149.81, "volume": 330467.0}, {"date": "2018-06-06", "close": 151.35, "volume": 378254.0}, {"date": "2018-06-07", "close": 151.09, "volume": 622970.0}, {"date": "2018-06-08", "close": 151.68, "volume": 344420.0}, {"date": "2018-06-11", "close": 149.87, "volume": 234862.0}, {"date": "2018-06-12", "close": 148.03, "volume": 396780.0}, {"date": "2018-06-13", "close": 145.84, "volume": 575549.0}, {"date": "2018-06-14", "close": 143.49, "volume": 649013.0}, {"date": "2018-06-15", "close": 143.77, "volume": 795360.0}, {"date": "2018-06-18", "close": 142.02, "volume": 432624.0}, {"date": "2018-06-19", "close": 141.65, "volume": 320525.0}, {"date": "2018-06-20", "close": 140.56, "volume": 449143.0}, {"date": "2018-06-21", "close": 138.99, "volume": 329890.0}, {"date": "2018-06-22", "close": 137.72, "volume": 754581.0}, {"date": "2018-06-25", "close": 136.81, "volume": 512511.0}, {"date": "2018-06-26", "close": 136.37, "volume": 411300.0}, {"date": "2018-06-27", "close": 133.22, "volume": 384191.0}, {"date": "2018-06-28", "close": 133.38, "volume": 302066.0}, {"date": "2018-06-29", "close": 133.48, "volume": 317712.0}, {"date": "2018-07-02", "close": 133.35, "volume": 295918.0}, {"date": "2018-07-03", "close": 134.38, "volume": 278896.0}, {"date": "2018-07-05", "close": 136.13, "volume": 535913.0}, {"date": "2018-07-06", "close": 135.83, "volume": 283137.0}, {"date": "2018-07-09", "close": 139.2, "volume": 471194.0}, {"date": "2018-07-10", "close": 138.34, "volume": 321414.0}, {"date": "2018-07-11", "close": 136.1, "volume": 355267.0}, {"date": "2018-07-12", "close": 136.0, "volume": 278623.0}, {"date": "2018-07-13", "close": 136.4, "volume": 322369.0}, {"date": "2018-07-16", "close": 137.75, "volume": 285982.0}, {"date": "2018-07-17", "close": 137.4, "volume": 541994.0}, {"date": "2018-07-18", "close": 140.34, "volume": 354143.0}, {"date": "2018-07-19", "close": 138.13, "volume": 423537.0}, {"date": "2018-07-20", "close": 138.32, "volume": 416270.0}, {"date": "2018-07-23", "close": 138.8, "volume": 355133.0}, {"date": "2018-07-24", "close": 138.37, "volume": 444087.0}, {"date": "2018-07-25", "close": 138.91, "volume": 236884.0}, {"date": "2018-07-26", "close": 140.92, "volume": 443984.0}, {"date": "2018-07-27", "close": 136.9, "volume": 629340.0}, {"date": "2018-07-30", "close": 139.88, "volume": 457225.0}, {"date": "2018-07-31", "close": 141.5, "volume": 584527.0}, {"date": "2018-08-01", "close": 142.35, "volume": 490977.0}, {"date": "2018-08-02", "close": 141.92, "volume": 568881.0}, {"date": "2018-08-03", "close": 142.28, "volume": 408962.0}, {"date": "2018-08-06", "close": 142.64, "volume": 430271.0}, {"date": "2018-08-07", "close": 142.54, "volume": 562336.0}, {"date": "2018-08-08", "close": 143.03, "volume": 339979.0}, {"date": "2018-08-09", "close": 141.49, "volume": 308619.0}, {"date": "2018-08-10", "close": 141.1, "volume": 309192.0}, {"date": "2018-08-13", "close": 140.37, "volume": 363415.0}, {"date": "2018-08-14", "close": 141.56, "volume": 250386.0}, {"date": "2018-08-15", "close": 141.5, "volume": 463097.0}, {"date": "2018-08-16", "close": 143.29, "volume": 258531.0}, {"date": "2018-08-17", "close": 143.44, "volume": 268613.0}, {"date": "2018-08-20", "close": 143.4, "volume": 177276.0}, {"date": "2018-08-21", "close": 145.59, "volume": 411645.0}, {"date": "2018-08-22", "close": 144.51, "volume": 225732.0}, {"date": "2018-08-23", "close": 143.04, "volume": 222576.0}, {"date": "2018-08-24", "close": 143.52, "volume": 109076.0}, {"date": "2018-08-27", "close": 144.11, "volume": 200193.0}, {"date": "2018-08-28", "close": 143.93, "volume": 244667.0}, {"date": "2018-08-29", "close": 143.47, "volume": 148477.0}, {"date": "2018-08-30", "close": 143.0, "volume": 245272.0}, {"date": "2018-08-31", "close": 142.85, "volume": 222934.0}, {"date": "2018-09-04", "close": 143.15, "volume": 244774.0}, {"date": "2018-09-05", "close": 143.18, "volume": 162975.0}, {"date": "2018-09-06", "close": 141.59, "volume": 169856.0}, {"date": "2018-09-07", "close": 141.29, "volume": 211862.0}, {"date": "2018-09-10", "close": 140.38, "volume": 307276.0}, {"date": "2018-09-11", "close": 140.18, "volume": 265561.0}, {"date": "2018-09-12", "close": 141.85, "volume": 392942.0}, {"date": "2018-09-13", "close": 142.87, "volume": 199267.0}, {"date": "2018-09-14", "close": 146.17, "volume": 346223.0}, {"date": "2018-09-17", "close": 143.37, "volume": 198958.0}, {"date": "2018-09-18", "close": 143.95, "volume": 267095.0}, {"date": "2018-09-19", "close": 145.29, "volume": 194548.0}, {"date": "2018-09-20", "close": 146.5, "volume": 308805.0}, {"date": "2018-09-21", "close": 147.45, "volume": 608093.0}, {"date": "2018-09-24", "close": 146.86, "volume": 251363.0}, {"date": "2018-09-25", "close": 145.25, "volume": 248409.0}, {"date": "2018-09-26", "close": 142.86, "volume": 233083.0}, {"date": "2018-09-27", "close": 143.41, "volume": 174980.0}, {"date": "2018-09-28", "close": 144.56, "volume": 332685.0}, {"date": "2018-10-01", "close": 143.54, "volume": 197895.0}, {"date": "2018-10-02", "close": 143.09, "volume": 187835.0}, {"date": "2018-10-03", "close": 143.9, "volume": 297904.0}, {"date": "2018-10-04", "close": 144.07, "volume": 274647.0}, {"date": "2018-10-05", "close": 143.43, "volume": 372573.0}, {"date": "2018-10-08", "close": 145.66, "volume": 217171.0}, {"date": "2018-10-09", "close": 145.93, "volume": 265609.0}, {"date": "2018-10-10", "close": 141.7, "volume": 265856.0}, {"date": "2018-10-11", "close": 136.28, "volume": 462265.0}, {"date": "2018-10-12", "close": 136.52, "volume": 350676.0}, {"date": "2018-10-15", "close": 136.21, "volume": 332108.0}, {"date": "2018-10-16", "close": 137.7, "volume": 271330.0}, {"date": "2018-10-17", "close": 137.25, "volume": 360249.0}, {"date": "2018-10-18", "close": 135.18, "volume": 283442.0}, {"date": "2018-10-19", "close": 137.05, "volume": 312312.0}, {"date": "2018-10-22", "close": 135.05, "volume": 234073.0}, {"date": "2018-10-23", "close": 133.33, "volume": 251268.0}, {"date": "2018-10-24", "close": 128.18, "volume": 570206.0}, {"date": "2018-10-25", "close": 130.98, "volume": 285393.0}, {"date": "2018-10-26", "close": 136.64, "volume": 769114.0}, {"date": "2018-10-29", "close": 136.0, "volume": 685465.0}, {"date": "2018-10-30", "close": 140.22, "volume": 397603.0}, {"date": "2018-10-31", "close": 142.37, "volume": 561467.0}, {"date": "2018-11-01", "close": 143.66, "volume": 559502.0}, {"date": "2018-11-02", "close": 143.61, "volume": 390646.0}, {"date": "2018-11-05", "close": 144.07, "volume": 279065.0}, {"date": "2018-11-06", "close": 145.72, "volume": 360636.0}, {"date": "2018-11-07", "close": 148.85, "volume": 298606.0}, {"date": "2018-11-08", "close": 149.86, "volume": 329001.0}, {"date": "2018-11-09", "close": 148.76, "volume": 223580.0}, {"date": "2018-11-12", "close": 147.69, "volume": 260623.0}, {"date": "2018-11-13", "close": 149.46, "volume": 263171.0}, {"date": "2018-11-14", "close": 146.38, "volume": 294387.0}, {"date": "2018-11-15", "close": 148.31, "volume": 396748.0}, {"date": "2018-11-16", "close": 148.53, "volume": 254181.0}, {"date": "2018-11-19", "close": 150.24, "volume": 266068.0}, {"date": "2018-11-20", "close": 147.06, "volume": 344845.0}, {"date": "2018-11-21", "close": 145.93, "volume": 276723.0}, {"date": "2018-11-23", "close": 146.1, "volume": 92247.0}, {"date": "2018-11-26", "close": 147.67, "volume": 188289.0}, {"date": "2018-11-27", "close": 146.77, "volume": 294434.0}, {"date": "2018-11-28", "close": 150.43, "volume": 331491.0}, {"date": "2018-11-29", "close": 147.48, "volume": 297058.0}, {"date": "2018-11-30", "close": 149.38, "volume": 348036.0}, {"date": "2018-12-03", "close": 150.26, "volume": 456389.0}, {"date": "2018-12-04", "close": 144.16, "volume": 415952.0}, {"date": "2018-12-06", "close": 143.72, "volume": 669034.0}, {"date": "2018-12-07", "close": 139.6, "volume": 475309.0}, {"date": "2018-12-10", "close": 137.71, "volume": 375138.0}, {"date": "2018-12-11", "close": 138.72, "volume": 567703.0}, {"date": "2018-12-12", "close": 140.66, "volume": 302295.0}, {"date": "2018-12-13", "close": 139.06, "volume": 327238.0}, {"date": "2018-12-14", "close": 140.48, "volume": 444843.0}, {"date": "2018-12-17", "close": 136.84, "volume": 441233.0}, {"date": "2018-12-18", "close": 139.3, "volume": 438819.0}, {"date": "2018-12-19", "close": 138.33, "volume": 606598.0}, {"date": "2018-12-20", "close": 135.87, "volume": 687285.0}, {"date": "2018-12-21", "close": 135.64, "volume": 823740.0}, {"date": "2018-12-24", "close": 130.43, "volume": 161825.0}, {"date": "2018-12-26", "close": 136.11, "volume": 304483.0}, {"date": "2018-12-27", "close": 137.23, "volume": 324918.0}, {"date": "2018-12-28", "close": 137.67, "volume": 268378.0}, {"date": "2018-12-31", "close": 140.23, "volume": 273260.0}, {"date": "2019-01-02", "close": 139.86, "volume": 294253.0}, {"date": "2019-01-03", "close": 137.84, "volume": 228409.0}, {"date": "2019-01-04", "close": 141.77, "volume": 314529.0}, {"date": "2019-01-07", "close": 142.27, "volume": 405550.0}, {"date": "2019-01-08", "close": 142.4, "volume": 413686.0}, {"date": "2019-01-09", "close": 143.0, "volume": 314634.0}, {"date": "2019-01-10", "close": 144.31, "volume": 253650.0}, {"date": "2019-01-11", "close": 144.3, "volume": 254510.0}, {"date": "2019-01-14", "close": 145.52, "volume": 271970.0}, {"date": "2019-01-15", "close": 146.89, "volume": 269037.0}, {"date": "2019-01-16", "close": 148.01, "volume": 264200.0}, {"date": "2019-01-17", "close": 148.87, "volume": 320693.0}, {"date": "2019-01-18", "close": 149.13, "volume": 315887.0}, {"date": "2019-01-22", "close": 147.15, "volume": 375895.0}, {"date": "2019-01-23", "close": 148.03, "volume": 329496.0}, {"date": "2019-01-24", "close": 147.4, "volume": 369611.0}, {"date": "2019-01-25", "close": 148.44, "volume": 282845.0}, {"date": "2019-01-28", "close": 149.6, "volume": 347481.0}, {"date": "2019-01-29", "close": 142.34, "volume": 637486.0}, {"date": "2019-01-30", "close": 143.09, "volume": 677427.0}, {"date": "2019-01-31", "close": 144.45, "volume": 627941.0}, {"date": "2019-02-01", "close": 144.63, "volume": 378317.0}, {"date": "2019-02-04", "close": 143.0, "volume": 517120.0}, {"date": "2019-02-05", "close": 143.65, "volume": 283455.0}, {"date": "2019-02-06", "close": 142.78, "volume": 423237.0}, {"date": "2019-02-07", "close": 143.58, "volume": 461117.0}, {"date": "2019-02-08", "close": 142.32, "volume": 267059.0}, {"date": "2019-02-11", "close": 141.75, "volume": 249805.0}, {"date": "2019-02-12", "close": 144.24, "volume": 390194.0}, {"date": "2019-02-13", "close": 142.49, "volume": 468975.0}, {"date": "2019-02-14", "close": 141.35, "volume": 317306.0}, {"date": "2019-02-15", "close": 144.36, "volume": 325492.0}, {"date": "2019-02-19", "close": 142.88, "volume": 654037.0}, {"date": "2019-02-20", "close": 144.45, "volume": 278111.0}, {"date": "2019-02-21", "close": 143.38, "volume": 245797.0}, {"date": "2019-02-22", "close": 144.11, "volume": 244587.0}, {"date": "2019-02-25", "close": 144.25, "volume": 227191.0}, {"date": "2019-02-26", "close": 143.15, "volume": 195662.0}, {"date": "2019-02-27", "close": 143.57, "volume": 216346.0}, {"date": "2019-02-28", "close": 144.49, "volume": 391467.0}, {"date": "2019-03-01", "close": 145.25, "volume": 281699.0}, {"date": "2019-03-04", "close": 145.44, "volume": 659660.0}, {"date": "2019-03-05", "close": 144.57, "volume": 358493.0}, {"date": "2019-03-06", "close": 144.3, "volume": 354512.0}, {"date": "2019-03-07", "close": 143.97, "volume": 516966.0}, {"date": "2019-03-08", "close": 143.01, "volume": 232913.0}, {"date": "2019-03-11", "close": 143.66, "volume": 254871.0}, {"date": "2019-03-12", "close": 143.05, "volume": 291600.0}, {"date": "2019-03-13", "close": 143.01, "volume": 313458.0}, {"date": "2019-03-14", "close": 144.27, "volume": 306084.0}, {"date": "2019-03-15", "close": 145.31, "volume": 458562.0}, {"date": "2019-03-18", "close": 146.88, "volume": 279650.0}, {"date": "2019-03-19", "close": 145.05, "volume": 197513.0}, {"date": "2019-03-20", "close": 142.7, "volume": 273630.0}, {"date": "2019-03-21", "close": 144.92, "volume": 200343.0}, {"date": "2019-03-22", "close": 141.8, "volume": 338619.0}, {"date": "2019-03-25", "close": 140.76, "volume": 302967.0}, {"date": "2019-03-26", "close": 140.78, "volume": 163145.0}, {"date": "2019-03-27", "close": 140.67, "volume": 188573.0}, {"date": "2019-03-28", "close": 141.01, "volume": 159888.0}, {"date": "2019-03-29", "close": 141.98, "volume": 340598.0}, {"date": "2019-04-01", "close": 144.75, "volume": 226794.0}, {"date": "2019-04-02", "close": 143.58, "volume": 337130.0}, {"date": "2019-04-03", "close": 142.96, "volume": 703216.0}, {"date": "2019-04-04", "close": 144.98, "volume": 241190.0}, {"date": "2019-04-05", "close": 145.52, "volume": 315952.0}, {"date": "2019-04-08", "close": 146.15, "volume": 325841.0}, {"date": "2019-04-09", "close": 144.29, "volume": 248858.0}, {"date": "2019-04-10", "close": 146.22, "volume": 221040.0}, {"date": "2019-04-11", "close": 147.57, "volume": 254740.0}, {"date": "2019-04-12", "close": 148.86, "volume": 175452.0}, {"date": "2019-04-15", "close": 148.75, "volume": 170175.0}, {"date": "2019-04-16", "close": 150.61, "volume": 183550.0}, {"date": "2019-04-17", "close": 150.6, "volume": 209579.0}, {"date": "2019-04-18", "close": 151.61, "volume": 290768.0}, {"date": "2019-04-22", "close": 151.2, "volume": 314595.0}, {"date": "2019-04-23", "close": 150.32, "volume": 417072.0}, {"date": "2019-04-24", "close": 149.21, "volume": 225522.0}, {"date": "2019-04-25", "close": 148.21, "volume": 195719.0}, {"date": "2019-04-26", "close": 150.41, "volume": 111260.0}, {"date": "2019-04-29", "close": 151.07, "volume": 251231.0}, {"date": "2019-04-30", "close": 151.51, "volume": 448615.0}, {"date": "2019-05-01", "close": 148.84, "volume": 279074.0}, {"date": "2019-05-02", "close": 149.45, "volume": 186021.0}, {"date": "2019-05-03", "close": 150.69, "volume": 132147.0}, {"date": "2019-05-06", "close": 150.15, "volume": 228604.0}, {"date": "2019-05-07", "close": 148.58, "volume": 226953.0}, {"date": "2019-05-08", "close": 147.01, "volume": 240076.0}, {"date": "2019-05-09", "close": 146.4, "volume": 179008.0}, {"date": "2019-05-10", "close": 148.43, "volume": 293031.0}, {"date": "2019-05-13", "close": 144.27, "volume": 259147.0}, {"date": "2019-05-14", "close": 146.21, "volume": 324372.0}, {"date": "2019-05-15", "close": 147.49, "volume": 239366.0}, {"date": "2019-05-16", "close": 150.71, "volume": 339038.0}, {"date": "2019-05-17", "close": 151.41, "volume": 322319.0}, {"date": "2019-05-20", "close": 152.14, "volume": 326346.0}, {"date": "2019-05-21", "close": 152.58, "volume": 189549.0}, {"date": "2019-05-22", "close": 151.69, "volume": 190461.0}, {"date": "2019-05-23", "close": 149.17, "volume": 192476.0}, {"date": "2019-05-24", "close": 150.79, "volume": 131494.0}, {"date": "2019-05-28", "close": 148.8, "volume": 308882.0}, {"date": "2019-05-29", "close": 149.19, "volume": 187362.0}, {"date": "2019-05-30", "close": 148.33, "volume": 180899.0}, {"date": "2019-05-31", "close": 148.06, "volume": 347251.0}, {"date": "2019-06-03", "close": 149.68, "volume": 319884.0}, {"date": "2019-06-04", "close": 150.23, "volume": 337445.0}, {"date": "2019-06-05", "close": 150.82, "volume": 366356.0}, {"date": "2019-06-06", "close": 150.91, "volume": 344875.0}, {"date": "2019-06-07", "close": 151.25, "volume": 241423.0}, {"date": "2019-06-10", "close": 150.89, "volume": 142283.0}, {"date": "2019-06-11", "close": 150.92, "volume": 204388.0}, {"date": "2019-06-12", "close": 151.09, "volume": 310658.0}, {"date": "2019-06-13", "close": 151.77, "volume": 345553.0}, {"date": "2019-06-14", "close": 153.45, "volume": 214530.0}, {"date": "2019-06-17", "close": 152.06, "volume": 175028.0}, {"date": "2019-06-18", "close": 153.06, "volume": 320341.0}, {"date": "2019-06-19", "close": 152.84, "volume": 264932.0}, {"date": "2019-06-20", "close": 155.28, "volume": 254074.0}, {"date": "2019-06-21", "close": 152.32, "volume": 407909.0}, {"date": "2019-06-24", "close": 151.89, "volume": 232711.0}, {"date": "2019-06-25", "close": 151.62, "volume": 445053.0}, {"date": "2019-06-26", "close": 149.68, "volume": 457971.0}, {"date": "2019-06-27", "close": 154.54, "volume": 402931.0}, {"date": "2019-06-28", "close": 156.03, "volume": 423483.0}, {"date": "2019-07-01", "close": 157.14, "volume": 318287.0}, {"date": "2019-07-02", "close": 156.51, "volume": 230786.0}, {"date": "2019-07-03", "close": 157.94, "volume": 114721.0}, {"date": "2019-07-05", "close": 158.67, "volume": 170410.0}, {"date": "2019-07-08", "close": 157.5, "volume": 214262.0}, {"date": "2019-07-09", "close": 158.52, "volume": 218253.0}, {"date": "2019-07-10", "close": 158.3, "volume": 189500.0}, {"date": "2019-07-11", "close": 157.98, "volume": 164032.0}, {"date": "2019-07-12", "close": 159.8, "volume": 161713.0}, {"date": "2019-07-15", "close": 158.89, "volume": 150416.0}, {"date": "2019-07-16", "close": 159.16, "volume": 176492.0}, {"date": "2019-07-17", "close": 157.14, "volume": 165215.0}, {"date": "2019-07-18", "close": 158.21, "volume": 280851.0}, {"date": "2019-07-19", "close": 156.52, "volume": 216558.0}, {"date": "2019-07-22", "close": 157.15, "volume": 245810.0}, {"date": "2019-07-23", "close": 158.54, "volume": 250833.0}, {"date": "2019-07-24", "close": 158.81, "volume": 162442.0}, {"date": "2019-07-25", "close": 159.26, "volume": 340562.0}, {"date": "2019-07-26", "close": 162.99, "volume": 329804.0}, {"date": "2019-07-29", "close": 159.85, "volume": 419003.0}, {"date": "2019-07-30", "close": 153.63, "volume": 716977.0}, {"date": "2019-07-31", "close": 155.92, "volume": 414168.0}, {"date": "2019-08-01", "close": 152.16, "volume": 395622.0}, {"date": "2019-08-02", "close": 151.38, "volume": 196157.0}, {"date": "2019-08-05", "close": 147.42, "volume": 388210.0}, {"date": "2019-08-06", "close": 148.87, "volume": 347776.0}, {"date": "2019-08-07", "close": 147.02, "volume": 356259.0}, {"date": "2019-08-08", "close": 149.9, "volume": 453057.0}, {"date": "2019-08-09", "close": 148.44, "volume": 217559.0}, {"date": "2019-08-12", "close": 147.48, "volume": 277211.0}, {"date": "2019-08-13", "close": 147.86, "volume": 391693.0}, {"date": "2019-08-14", "close": 144.51, "volume": 288212.0}, {"date": "2019-08-15", "close": 145.55, "volume": 340618.0}, {"date": "2019-08-16", "close": 148.69, "volume": 222978.0}, {"date": "2019-08-19", "close": 149.4, "volume": 331181.0}, {"date": "2019-08-20", "close": 147.9, "volume": 296257.0}, {"date": "2019-08-21", "close": 149.1, "volume": 295518.0}, {"date": "2019-08-22", "close": 149.89, "volume": 193451.0}, {"date": "2019-08-23", "close": 147.28, "volume": 291201.0}, {"date": "2019-08-26", "close": 149.26, "volume": 196250.0}, {"date": "2019-08-27", "close": 148.84, "volume": 386428.0}, {"date": "2019-08-28", "close": 150.27, "volume": 450417.0}, {"date": "2019-08-29", "close": 151.7, "volume": 304420.0}, {"date": "2019-08-30", "close": 153.97, "volume": 390168.0}, {"date": "2019-09-03", "close": 152.29, "volume": 447073.0}, {"date": "2019-09-04", "close": 153.9, "volume": 420610.0}, {"date": "2019-09-05", "close": 155.07, "volume": 420455.0}, {"date": "2019-09-06", "close": 155.83, "volume": 296687.0}, {"date": "2019-09-09", "close": 158.22, "volume": 366926.0}, {"date": "2019-09-10", "close": 158.14, "volume": 321154.0}, {"date": "2019-09-11", "close": 159.29, "volume": 229523.0}, {"date": "2019-09-12", "close": 159.2, "volume": 304209.0}, {"date": "2019-09-13", "close": 159.61, "volume": 509324.0}, {"date": "2019-09-16", "close": 158.7, "volume": 360536.0}, {"date": "2019-09-17", "close": 158.92, "volume": 298062.0}, {"date": "2019-09-18", "close": 158.93, "volume": 257892.0}, {"date": "2019-09-19", "close": 158.11, "volume": 216758.0}, {"date": "2019-09-20", "close": 158.66, "volume": 491656.0}, {"date": "2019-09-23", "close": 159.42, "volume": 245633.0}, {"date": "2019-09-24", "close": 159.87, "volume": 302005.0}, {"date": "2019-09-25", "close": 160.94, "volume": 382151.0}, {"date": "2019-09-26", "close": 160.49, "volume": 428036.0}, {"date": "2019-09-27", "close": 160.46, "volume": 232876.0}, {"date": "2019-09-30", "close": 159.88, "volume": 453640.0}, {"date": "2019-10-01", "close": 157.02, "volume": 188505.0}, {"date": "2019-10-02", "close": 154.08, "volume": 304666.0}, {"date": "2019-10-03", "close": 154.08, "volume": 255700.0}, {"date": "2019-10-04", "close": 156.04, "volume": 219383.0}, {"date": "2019-10-07", "close": 154.52, "volume": 251347.0}, {"date": "2019-10-08", "close": 151.05, "volume": 287805.0}, {"date": "2019-10-09", "close": 151.92, "volume": 125284.0}, {"date": "2019-10-10", "close": 152.14, "volume": 176636.0}, {"date": "2019-10-11", "close": 154.74, "volume": 375223.0}, {"date": "2019-10-14", "close": 154.86, "volume": 213980.0}, {"date": "2019-10-15", "close": 156.36, "volume": 167020.0}, {"date": "2019-10-16", "close": 156.71, "volume": 172421.0}, {"date": "2019-10-17", "close": 156.41, "volume": 188075.0}, {"date": "2019-10-18", "close": 156.73, "volume": 107404.0}, {"date": "2019-10-21", "close": 158.39, "volume": 172628.0}, {"date": "2019-10-22", "close": 157.55, "volume": 170836.0}, {"date": "2019-10-23", "close": 156.65, "volume": 146003.0}, {"date": "2019-10-24", "close": 156.84, "volume": 147849.0}, {"date": "2019-10-25", "close": 157.21, "volume": 222435.0}, {"date": "2019-10-28", "close": 159.35, "volume": 296817.0}, {"date": "2019-10-29", "close": 162.28, "volume": 350135.0}, {"date": "2019-10-30", "close": 163.08, "volume": 315381.0}, {"date": "2019-10-31", "close": 162.47, "volume": 551683.0}, {"date": "2019-11-01", "close": 164.8, "volume": 292820.0}, {"date": "2019-11-04", "close": 166.76, "volume": 368004.0}, {"date": "2019-11-05", "close": 165.17, "volume": 435097.0}, {"date": "2019-11-06", "close": 167.96, "volume": 378879.0}, {"date": "2019-11-07", "close": 168.32, "volume": 201666.0}, {"date": "2019-11-08", "close": 167.95, "volume": 155369.0}, {"date": "2019-11-11", "close": 168.08, "volume": 168951.0}, {"date": "2019-11-12", "close": 167.16, "volume": 286121.0}, {"date": "2019-11-13", "close": 166.24, "volume": 202395.0}, {"date": "2019-11-14", "close": 165.84, "volume": 200420.0}, {"date": "2019-11-15", "close": 165.08, "volume": 316074.0}, {"date": "2019-11-18", "close": 163.31, "volume": 334692.0}, {"date": "2019-11-19", "close": 163.9, "volume": 255323.0}, {"date": "2019-11-20", "close": 163.55, "volume": 330997.0}, {"date": "2019-11-21", "close": 163.93, "volume": 258739.0}, {"date": "2019-11-22", "close": 165.03, "volume": 322805.0}, {"date": "2019-11-25", "close": 164.44, "volume": 303871.0}, {"date": "2019-11-26", "close": 165.26, "volume": 384507.0}, {"date": "2019-11-27", "close": 167.3, "volume": 234029.0}, {"date": "2019-11-29", "close": 165.46, "volume": 104822.0}, {"date": "2019-12-02", "close": 164.15, "volume": 334556.0}, {"date": "2019-12-03", "close": 161.21, "volume": 236598.0}, {"date": "2019-12-04", "close": 161.98, "volume": 414367.0}, {"date": "2019-12-05", "close": 163.44, "volume": 249233.0}, {"date": "2019-12-06", "close": 163.94, "volume": 240755.0}, {"date": "2019-12-09", "close": 164.42, "volume": 174115.0}, {"date": "2019-12-10", "close": 163.93, "volume": 160192.0}, {"date": "2019-12-11", "close": 163.89, "volume": 196573.0}, {"date": "2019-12-12", "close": 165.29, "volume": 290475.0}, {"date": "2019-12-13", "close": 164.68, "volume": 256127.0}, {"date": "2019-12-16", "close": 165.22, "volume": 324194.0}, {"date": "2019-12-17", "close": 167.42, "volume": 326692.0}, {"date": "2019-12-18", "close": 165.57, "volume": 413685.0}, {"date": "2019-12-19", "close": 164.18, "volume": 234560.0}, {"date": "2019-12-20", "close": 164.21, "volume": 654101.0}, {"date": "2019-12-23", "close": 162.88, "volume": 284868.0}, {"date": "2019-12-24", "close": 161.81, "volume": 79324.0}, {"date": "2019-12-26", "close": 162.25, "volume": 179095.0}, {"date": "2019-12-27", "close": 162.0, "volume": 178481.0}, {"date": "2019-12-30", "close": 162.15, "volume": 187396.0}, {"date": "2019-12-31", "close": 163.06, "volume": 346292.0}, {"date": "2020-01-02", "close": 164.65, "volume": 245823.0}, {"date": "2020-01-03", "close": 162.71, "volume": 207308.0}, {"date": "2020-01-06", "close": 161.01, "volume": 280957.0}, {"date": "2020-01-07", "close": 159.15, "volume": 402503.0}, {"date": "2020-01-08", "close": 157.9, "volume": 380664.0}, {"date": "2020-01-09", "close": 157.89, "volume": 273401.0}, {"date": "2020-01-10", "close": 156.16, "volume": 243476.0}, {"date": "2020-01-13", "close": 157.33, "volume": 254557.0}, {"date": "2020-01-14", "close": 157.3, "volume": 308921.0}, {"date": "2020-01-15", "close": 157.32, "volume": 386317.0}, {"date": "2020-01-16", "close": 159.61, "volume": 412130.0}, {"date": "2020-01-17", "close": 160.59, "volume": 266824.0}, {"date": "2020-01-21", "close": 157.53, "volume": 588560.0}, {"date": "2020-01-22", "close": 156.9, "volume": 327001.0}, {"date": "2020-01-23", "close": 156.28, "volume": 539159.0}, {"date": "2020-01-24", "close": 155.21, "volume": 334346.0}, {"date": "2020-01-27", "close": 152.09, "volume": 534809.0}, {"date": "2020-01-28", "close": 154.55, "volume": 565572.0}, {"date": "2020-01-29", "close": 146.21, "volume": 1398412.0}, {"date": "2020-01-30", "close": 146.81, "volume": 680061.0}, {"date": "2020-01-31", "close": 144.05, "volume": 789912.0}, {"date": "2020-02-03", "close": 145.87, "volume": 608587.0}, {"date": "2020-02-04", "close": 149.07, "volume": 881756.0}, {"date": "2020-02-05", "close": 153.02, "volume": 582301.0}, {"date": "2020-02-06", "close": 153.44, "volume": 650935.0}, {"date": "2020-02-07", "close": 153.58, "volume": 443435.0}, {"date": "2020-02-10", "close": 152.62, "volume": 234155.0}, {"date": "2020-02-11", "close": 154.58, "volume": 228757.0}, {"date": "2020-02-12", "close": 152.85, "volume": 209361.0}, {"date": "2020-02-13", "close": 153.56, "volume": 296354.0}, {"date": "2020-02-14", "close": 154.22, "volume": 250994.0}, {"date": "2020-02-18", "close": 152.33, "volume": 201705.0}, {"date": "2020-02-19", "close": 151.8, "volume": 201579.0}, {"date": "2020-02-20", "close": 153.2, "volume": 290611.0}, {"date": "2020-02-21", "close": 151.67, "volume": 393544.0}, {"date": "2020-02-24", "close": 146.87, "volume": 437466.0}, {"date": "2020-02-25", "close": 140.39, "volume": 662729.0}, {"date": "2020-02-26", "close": 136.04, "volume": 673528.0}, {"date": "2020-02-27", "close": 128.55, "volume": 928613.0}, {"date": "2020-02-28", "close": 122.03, "volume": 1410684.0}, {"date": "2020-03-02", "close": 129.97, "volume": 1081989.0}, {"date": "2020-03-03", "close": 125.68, "volume": 1066954.0}, {"date": "2020-03-04", "close": 128.95, "volume": 646863.0}, {"date": "2020-03-05", "close": 121.57, "volume": 684940.0}, {"date": "2020-03-06", "close": 117.85, "volume": 612582.0}, {"date": "2020-03-09", "close": 99.54, "volume": 813701.0}, {"date": "2020-03-10", "close": 103.85, "volume": 1223449.0}, {"date": "2020-03-11", "close": 96.77, "volume": 859643.0}, {"date": "2020-03-12", "close": 83.05, "volume": 1082205.0}, {"date": "2020-03-13", "close": 96.25, "volume": 940656.0}, {"date": "2020-03-16", "close": 80.33, "volume": 1185940.0}, {"date": "2020-03-17", "close": 83.01, "volume": 1267857.0}, {"date": "2020-03-18", "close": 72.14, "volume": 1355424.0}, {"date": "2020-03-19", "close": 70.52, "volume": 695068.0}, {"date": "2020-03-20", "close": 60.66, "volume": 1576164.0}, {"date": "2020-03-23", "close": 57.29, "volume": 1424866.0}, {"date": "2020-03-24", "close": 63.98, "volume": 1643923.0}, {"date": "2020-03-25", "close": 75.76, "volume": 2021926.0}, {"date": "2020-03-26", "close": 79.09, "volume": 1742973.0}, {"date": "2020-03-27", "close": 78.85, "volume": 825265.0}, {"date": "2020-03-30", "close": 86.92, "volume": 969138.0}, {"date": "2020-03-31", "close": 84.14, "volume": 1187571.0}, {"date": "2020-04-01", "close": 81.03, "volume": 688483.0}, {"date": "2020-04-02", "close": 81.48, "volume": 752709.0}, {"date": "2020-04-03", "close": 78.49, "volume": 995711.0}, {"date": "2020-04-06", "close": 89.21, "volume": 1290065.0}, {"date": "2020-04-07", "close": 98.74, "volume": 1623550.0}, {"date": "2020-04-08", "close": 104.09, "volume": 942021.0}, {"date": "2020-04-09", "close": 112.0, "volume": 905812.0}, {"date": "2020-04-13", "close": 108.92, "volume": 1014548.0}, {"date": "2020-04-14", "close": 107.02, "volume": 553446.0}, {"date": "2020-04-15", "close": 97.78, "volume": 714642.0}, {"date": "2020-04-16", "close": 95.99, "volume": 559942.0}, {"date": "2020-04-17", "close": 99.9, "volume": 643944.0}, {"date": "2020-04-20", "close": 98.23, "volume": 785091.0}, {"date": "2020-04-21", "close": 96.24, "volume": 1007494.0}, {"date": "2020-04-22", "close": 98.91, "volume": 669727.0}, {"date": "2020-04-23", "close": 97.61, "volume": 628423.0}, {"date": "2020-04-24", "close": 101.29, "volume": 532475.0}, {"date": "2020-04-27", "close": 105.38, "volume": 419352.0}, {"date": "2020-04-28", "close": 107.44, "volume": 393147.0}, {"date": "2020-04-29", "close": 111.02, "volume": 461268.0}, {"date": "2020-04-30", "close": 104.68, "volume": 463918.0}, {"date": "2020-05-01", "close": 100.04, "volume": 435543.0}, {"date": "2020-05-04", "close": 100.97, "volume": 439576.0}, {"date": "2020-05-05", "close": 100.0, "volume": 480638.0}, {"date": "2020-05-06", "close": 87.28, "volume": 1017547.0}, {"date": "2020-05-07", "close": 92.08, "volume": 705536.0}, {"date": "2020-05-08", "close": 95.01, "volume": 481799.0}, {"date": "2020-05-11", "close": 92.01, "volume": 651018.0}, {"date": "2020-05-12", "close": 88.66, "volume": 499192.0}, {"date": "2020-05-13", "close": 81.8, "volume": 591466.0}, {"date": "2020-05-14", "close": 85.44, "volume": 813175.0}, {"date": "2020-05-15", "close": 82.91, "volume": 1364828.0}, {"date": "2020-05-18", "close": 90.29, "volume": 528362.0}, {"date": "2020-05-19", "close": 85.87, "volume": 519617.0}, {"date": "2020-05-20", "close": 88.8, "volume": 390334.0}, {"date": "2020-05-21", "close": 90.46, "volume": 490149.0}, {"date": "2020-05-22", "close": 90.0, "volume": 401549.0}, {"date": "2020-05-26", "close": 94.38, "volume": 569458.0}, {"date": "2020-05-27", "close": 96.79, "volume": 579841.0}, {"date": "2020-05-28", "close": 92.93, "volume": 588403.0}, {"date": "2020-05-29", "close": 90.75, "volume": 745720.0}, {"date": "2020-06-01", "close": 91.66, "volume": 453571.0}, {"date": "2020-06-02", "close": 94.27, "volume": 511921.0}, {"date": "2020-06-03", "close": 86.84, "volume": 4815057.0}, {"date": "2020-06-04", "close": 97.26, "volume": 3595432.0}, {"date": "2020-06-05", "close": 100.09, "volume": 1929344.0}, {"date": "2020-06-08", "close": 103.0, "volume": 783928.0}, {"date": "2020-06-09", "close": 98.14, "volume": 673261.0}, {"date": "2020-06-10", "close": 92.7, "volume": 652141.0}, {"date": "2020-06-11", "close": 83.82, "volume": 605213.0}, {"date": "2020-06-12", "close": 87.98, "volume": 613375.0}, {"date": "2020-06-15", "close": 87.61, "volume": 559298.0}, {"date": "2020-06-16", "close": 87.75, "volume": 588452.0}, {"date": "2020-06-17", "close": 84.25, "volume": 604009.0}, {"date": "2020-06-18", "close": 84.87, "volume": 445410.0}, {"date": "2020-06-19", "close": 83.93, "volume": 970273.0}, {"date": "2020-06-22", "close": 83.41, "volume": 617434.0}, {"date": "2020-06-23", "close": 80.79, "volume": 909026.0}, {"date": "2020-06-24", "close": 76.63, "volume": 1545332.0}, {"date": "2020-06-25", "close": 77.9, "volume": 1239898.0}, {"date": "2020-06-26", "close": 74.98, "volume": 2105512.0}, {"date": "2020-06-29", "close": 76.09, "volume": 613087.0}, {"date": "2020-06-30", "close": 78.44, "volume": 766687.0}, {"date": "2020-07-01", "close": 75.53, "volume": 655823.0}, {"date": "2020-07-02", "close": 75.52, "volume": 2044986.0}, {"date": "2020-07-06", "close": 76.23, "volume": 681764.0}, {"date": "2020-07-07", "close": 71.42, "volume": 829729.0}, {"date": "2020-07-08", "close": 72.17, "volume": 810588.0}, {"date": "2020-07-09", "close": 67.56, "volume": 756204.0}, {"date": "2020-07-10", "close": 70.31, "volume": 870644.0}, {"date": "2020-07-13", "close": 70.96, "volume": 963291.0}, {"date": "2020-07-14", "close": 72.56, "volume": 928701.0}, {"date": "2020-07-15", "close": 78.17, "volume": 987543.0}, {"date": "2020-07-16", "close": 83.74, "volume": 2117629.0}, {"date": "2020-07-17", "close": 84.45, "volume": 1123441.0}, {"date": "2020-07-20", "close": 84.27, "volume": 1094377.0}, {"date": "2020-07-21", "close": 86.79, "volume": 867137.0}, {"date": "2020-07-22", "close": 87.57, "volume": 838193.0}, {"date": "2020-07-23", "close": 88.63, "volume": 577485.0}, {"date": "2020-07-24", "close": 87.29, "volume": 592827.0}, {"date": "2020-07-27", "close": 85.31, "volume": 850160.0}, {"date": "2020-07-28", "close": 86.17, "volume": 923383.0}, {"date": "2020-07-29", "close": 88.05, "volume": 1516498.0}, {"date": "2020-07-30", "close": 84.3, "volume": 638202.0}, {"date": "2020-07-31", "close": 85.25, "volume": 479727.0}, {"date": "2020-08-03", "close": 85.08, "volume": 494430.0}, {"date": "2020-08-04", "close": 84.73, "volume": 582443.0}, {"date": "2020-08-05", "close": 94.84, "volume": 1633177.0}, {"date": "2020-08-06", "close": 89.07, "volume": 894420.0}, {"date": "2020-08-07", "close": 91.97, "volume": 512399.0}, {"date": "2020-08-10", "close": 94.62, "volume": 555891.0}, {"date": "2020-08-11", "close": 96.01, "volume": 2146928.0}, {"date": "2020-08-12", "close": 95.33, "volume": 722679.0}, {"date": "2020-08-13", "close": 94.43, "volume": 566672.0}, {"date": "2020-08-14", "close": 95.38, "volume": 304569.0}, {"date": "2020-08-17", "close": 94.32, "volume": 1115161.0}, {"date": "2020-08-18", "close": 92.19, "volume": 408801.0}, {"date": "2020-08-19", "close": 93.17, "volume": 401041.0}, {"date": "2020-08-20", "close": 92.03, "volume": 301371.0}, {"date": "2020-08-21", "close": 90.36, "volume": 334061.0}, {"date": "2020-08-24", "close": 95.03, "volume": 362630.0}, {"date": "2020-08-25", "close": 93.85, "volume": 292928.0}, {"date": "2020-08-26", "close": 92.04, "volume": 339277.0}, {"date": "2020-08-27", "close": 93.96, "volume": 386424.0}, {"date": "2020-08-28", "close": 93.81, "volume": 268422.0}, {"date": "2020-08-31", "close": 91.68, "volume": 431693.0}, {"date": "2020-09-01", "close": 91.88, "volume": 319106.0}, {"date": "2020-09-02", "close": 93.36, "volume": 292202.0}, {"date": "2020-09-03", "close": 94.5, "volume": 641541.0}, {"date": "2020-09-04", "close": 96.51, "volume": 372978.0}, {"date": "2020-09-08", "close": 97.01, "volume": 863302.0}, {"date": "2020-09-09", "close": 102.22, "volume": 1199228.0}, {"date": "2020-09-10", "close": 103.04, "volume": 1179058.0}, {"date": "2020-09-11", "close": 101.89, "volume": 1059219.0}, {"date": "2020-09-14", "close": 104.46, "volume": 611628.0}, {"date": "2020-09-15", "close": 102.23, "volume": 626530.0}, {"date": "2020-09-16", "close": 103.03, "volume": 798533.0}, {"date": "2020-09-17", "close": 101.1, "volume": 767345.0}, {"date": "2020-09-18", "close": 100.04, "volume": 888306.0}, {"date": "2020-09-21", "close": 99.73, "volume": 1189705.0}, {"date": "2020-09-22", "close": 96.9, "volume": 823011.0}, {"date": "2020-09-23", "close": 92.49, "volume": 485874.0}, {"date": "2020-09-24", "close": 92.31, "volume": 422875.0}, {"date": "2020-09-25", "close": 92.76, "volume": 357465.0}, {"date": "2020-09-28", "close": 97.22, "volume": 497812.0}, {"date": "2020-09-29", "close": 95.28, "volume": 412897.0}, {"date": "2020-09-30", "close": 95.19, "volume": 372420.0}, {"date": "2020-10-01", "close": 96.87, "volume": 328918.0}, {"date": "2020-10-02", "close": 99.14, "volume": 315751.0}, {"date": "2020-10-05", "close": 101.86, "volume": 413749.0}, {"date": "2020-10-06", "close": 99.87, "volume": 359524.0}, {"date": "2020-10-07", "close": 101.75, "volume": 391719.0}, {"date": "2020-10-08", "close": 104.45, "volume": 311565.0}, {"date": "2020-10-09", "close": 105.68, "volume": 462363.0}, {"date": "2020-10-12", "close": 107.8, "volume": 407637.0}, {"date": "2020-10-13", "close": 103.68, "volume": 552716.0}, {"date": "2020-10-14", "close": 102.83, "volume": 437122.0}, {"date": "2020-10-15", "close": 103.39, "volume": 265797.0}, {"date": "2020-10-16", "close": 104.65, "volume": 446039.0}, {"date": "2020-10-19", "close": 104.26, "volume": 412203.0}, {"date": "2020-10-20", "close": 104.41, "volume": 385627.0}, {"date": "2020-10-21", "close": 104.75, "volume": 539756.0}, {"date": "2020-10-22", "close": 109.03, "volume": 495192.0}, {"date": "2020-10-23", "close": 108.3, "volume": 783563.0}, {"date": "2020-10-26", "close": 103.99, "volume": 389715.0}, {"date": "2020-10-27", "close": 99.88, "volume": 353393.0}, {"date": "2020-10-28", "close": 95.44, "volume": 361860.0}, {"date": "2020-10-29", "close": 99.89, "volume": 695080.0}, {"date": "2020-10-30", "close": 101.02, "volume": 445446.0}, {"date": "2020-11-02", "close": 102.5, "volume": 382071.0}, {"date": "2020-11-03", "close": 103.99, "volume": 419537.0}, {"date": "2020-11-04", "close": 101.86, "volume": 362376.0}, {"date": "2020-11-05", "close": 106.31, "volume": 509450.0}, {"date": "2020-11-06", "close": 106.83, "volume": 495563.0}, {"date": "2020-11-09", "close": 126.79, "volume": 1342951.0}, {"date": "2020-11-10", "close": 118.0, "volume": 700754.0}, {"date": "2020-11-11", "close": 111.86, "volume": 1047076.0}, {"date": "2020-11-12", "close": 111.25, "volume": 805982.0}, {"date": "2020-11-13", "close": 114.26, "volume": 498566.0}, {"date": "2020-11-16", "close": 116.1, "volume": 715380.0}, {"date": "2020-11-17", "close": 118.48, "volume": 366316.0}, {"date": "2020-11-18", "close": 117.64, "volume": 434080.0}, {"date": "2020-11-19", "close": 117.44, "volume": 245944.0}, {"date": "2020-11-20", "close": 114.86, "volume": 324217.0}, {"date": "2020-11-23", "close": 119.76, "volume": 439736.0}, {"date": "2020-11-24", "close": 124.76, "volume": 534179.0}, {"date": "2020-11-25", "close": 121.33, "volume": 513579.0}, {"date": "2020-11-27", "close": 120.22, "volume": 149575.0}, {"date": "2020-11-30", "close": 115.28, "volume": 690807.0}, {"date": "2020-12-01", "close": 121.33, "volume": 596063.0}, {"date": "2020-12-02", "close": 121.16, "volume": 510823.0}, {"date": "2020-12-03", "close": 119.49, "volume": 330267.0}, {"date": "2020-12-04", "close": 124.19, "volume": 342092.0}, {"date": "2020-12-07", "close": 119.51, "volume": 240695.0}, {"date": "2020-12-08", "close": 120.42, "volume": 287220.0}, {"date": "2020-12-09", "close": 120.82, "volume": 341380.0}, {"date": "2020-12-10", "close": 122.14, "volume": 282520.0}, {"date": "2020-12-11", "close": 118.93, "volume": 353288.0}, {"date": "2020-12-14", "close": 117.63, "volume": 444486.0}, {"date": "2020-12-15", "close": 120.93, "volume": 360621.0}, {"date": "2020-12-16", "close": 121.13, "volume": 412343.0}, {"date": "2020-12-17", "close": 117.79, "volume": 629500.0}, {"date": "2020-12-18", "close": 114.46, "volume": 834165.0}, {"date": "2020-12-21", "close": 113.24, "volume": 356115.0}, {"date": "2020-12-22", "close": 111.59, "volume": 274467.0}, {"date": "2020-12-23", "close": 114.55, "volume": 164766.0}, {"date": "2020-12-24", "close": 113.58, "volume": 139734.0}, {"date": "2020-12-28", "close": 115.32, "volume": 224975.0}, {"date": "2020-12-29", "close": 115.23, "volume": 218754.0}, {"date": "2020-12-30", "close": 115.4, "volume": 142191.0}, {"date": "2020-12-31", "close": 115.9, "volume": 219110.0}, {"date": "2021-01-04", "close": 111.75, "volume": 326849.0}, {"date": "2021-01-05", "close": 112.8, "volume": 269344.0}, {"date": "2021-01-06", "close": 118.45, "volume": 530576.0}, {"date": "2021-01-07", "close": 117.53, "volume": 456541.0}, {"date": "2021-01-08", "close": 115.66, "volume": 429571.0}, {"date": "2021-01-11", "close": 114.92, "volume": 351341.0}, {"date": "2021-01-12", "close": 116.09, "volume": 427984.0}, {"date": "2021-01-13", "close": 113.63, "volume": 447088.0}, {"date": "2021-01-14", "close": 114.83, "volume": 448520.0}, {"date": "2021-01-15", "close": 111.33, "volume": 409529.0}, {"date": "2021-01-19", "close": 112.87, "volume": 431256.0}, {"date": "2021-01-20", "close": 112.22, "volume": 482333.0}, {"date": "2021-01-21", "close": 110.58, "volume": 327563.0}, {"date": "2021-01-22", "close": 110.18, "volume": 414042.0}, {"date": "2021-01-25", "close": 109.54, "volume": 647302.0}, {"date": "2021-01-26", "close": 107.99, "volume": 433568.0}, {"date": "2021-01-27", "close": 106.74, "volume": 581426.0}, {"date": "2021-01-28", "close": 111.0, "volume": 516949.0}, {"date": "2021-01-29", "close": 105.05, "volume": 981746.0}, {"date": "2021-02-01", "close": 104.65, "volume": 523208.0}, {"date": "2021-02-02", "close": 104.03, "volume": 729875.0}, {"date": "2021-02-03", "close": 106.57, "volume": 506767.0}, {"date": "2021-02-04", "close": 112.76, "volume": 627050.0}, {"date": "2021-02-05", "close": 109.54, "volume": 496343.0}, {"date": "2021-02-08", "close": 112.25, "volume": 354214.0}, {"date": "2021-02-09", "close": 113.63, "volume": 609982.0}, {"date": "2021-02-10", "close": 111.9, "volume": 611549.0}, {"date": "2021-02-11", "close": 112.71, "volume": 341395.0}, {"date": "2021-02-12", "close": 113.0, "volume": 323428.0}, {"date": "2021-02-16", "close": 115.03, "volume": 549921.0}, {"date": "2021-02-17", "close": 118.19, "volume": 472546.0}, {"date": "2021-02-18", "close": 120.53, "volume": 637095.0}, {"date": "2021-02-19", "close": 123.42, "volume": 518128.0}, {"date": "2021-02-22", "close": 124.32, "volume": 579396.0}, {"date": "2021-02-23", "close": 124.8, "volume": 349576.0}, {"date": "2021-02-24", "close": 127.39, "volume": 346107.0}, {"date": "2021-02-25", "close": 124.85, "volume": 482658.0}, {"date": "2021-02-26", "close": 122.23, "volume": 579546.0}, {"date": "2021-03-01", "close": 125.93, "volume": 352124.0}, {"date": "2021-03-02", "close": 125.11, "volume": 324870.0}, {"date": "2021-03-03", "close": 125.24, "volume": 279260.0}, {"date": "2021-03-04", "close": 123.52, "volume": 284668.0}, {"date": "2021-03-05", "close": 125.45, "volume": 738163.0}, {"date": "2021-03-08", "close": 127.61, "volume": 418665.0}, {"date": "2021-03-09", "close": 126.85, "volume": 354865.0}, {"date": "2021-03-10", "close": 129.83, "volume": 325600.0}, {"date": "2021-03-11", "close": 129.01, "volume": 307942.0}, {"date": "2021-03-12", "close": 129.03, "volume": 411141.0}, {"date": "2021-03-15", "close": 133.9, "volume": 308174.0}, {"date": "2021-03-16", "close": 129.77, "volume": 376293.0}, {"date": "2021-03-17", "close": 128.92, "volume": 410622.0}, {"date": "2021-03-18", "close": 126.28, "volume": 819619.0}, {"date": "2021-03-19", "close": 125.69, "volume": 1122229.0}, {"date": "2021-03-22", "close": 123.58, "volume": 631777.0}, {"date": "2021-03-23", "close": 121.65, "volume": 628587.0}, {"date": "2021-03-24", "close": 123.19, "volume": 290942.0}, {"date": "2021-03-25", "close": 125.49, "volume": 691653.0}, {"date": "2021-03-26", "close": 128.92, "volume": 408723.0}, {"date": "2021-03-29", "close": 126.11, "volume": 408600.0}, {"date": "2021-03-30", "close": 128.38, "volume": 281761.0}, {"date": "2021-03-31", "close": 126.05, "volume": 424799.0}, {"date": "2021-04-01", "close": 127.43, "volume": 359171.0}, {"date": "2021-04-05", "close": 126.79, "volume": 283593.0}, {"date": "2021-04-06", "close": 128.35, "volume": 271581.0}, {"date": "2021-04-07", "close": 128.76, "volume": 234626.0}, {"date": "2021-04-08", "close": 128.01, "volume": 256926.0}, {"date": "2021-04-09", "close": 129.15, "volume": 258834.0}, {"date": "2021-04-12", "close": 130.45, "volume": 348071.0}, {"date": "2021-04-13", "close": 131.77, "volume": 370324.0}, {"date": "2021-04-14", "close": 133.23, "volume": 466700.0}, {"date": "2021-04-15", "close": 131.53, "volume": 373440.0}, {"date": "2021-04-16", "close": 132.07, "volume": 320035.0}, {"date": "2021-04-19", "close": 131.47, "volume": 400819.0}, {"date": "2021-04-20", "close": 127.58, "volume": 307533.0}, {"date": "2021-04-21", "close": 131.58, "volume": 295589.0}, {"date": "2021-04-22", "close": 129.88, "volume": 275244.0}, {"date": "2021-04-23", "close": 129.6, "volume": 315282.0}, {"date": "2021-04-26", "close": 130.03, "volume": 395094.0}, {"date": "2021-04-27", "close": 130.96, "volume": 325176.0}, {"date": "2021-04-28", "close": 131.8, "volume": 233017.0}, {"date": "2021-04-29", "close": 132.87, "volume": 179319.0}, {"date": "2021-04-30", "close": 130.53, "volume": 300986.0}, {"date": "2021-05-03", "close": 131.06, "volume": 270240.0}, {"date": "2021-05-04", "close": 129.45, "volume": 437847.0}, {"date": "2021-05-05", "close": 132.04, "volume": 458755.0}, {"date": "2021-05-06", "close": 134.43, "volume": 485685.0}, {"date": "2021-05-07", "close": 126.26, "volume": 948377.0}, {"date": "2021-05-10", "close": 128.0, "volume": 539623.0}, {"date": "2021-05-11", "close": 127.1, "volume": 479648.0}, {"date": "2021-05-12", "close": 126.94, "volume": 433778.0}, {"date": "2021-05-13", "close": 127.89, "volume": 419266.0}, {"date": "2021-05-14", "close": 128.05, "volume": 712187.0}, {"date": "2021-05-17", "close": 127.19, "volume": 902865.0}, {"date": "2021-05-18", "close": 126.26, "volume": 374207.0}, {"date": "2021-05-19", "close": 124.75, "volume": 282099.0}, {"date": "2021-05-20", "close": 123.83, "volume": 369567.0}, {"date": "2021-05-21", "close": 123.29, "volume": 437354.0}, {"date": "2021-05-24", "close": 123.77, "volume": 420995.0}, {"date": "2021-05-25", "close": 122.46, "volume": 350910.0}, {"date": "2021-05-26", "close": 123.33, "volume": 266823.0}, {"date": "2021-05-27", "close": 126.31, "volume": 608386.0}, {"date": "2021-05-28", "close": 126.03, "volume": 286133.0}, {"date": "2021-06-01", "close": 127.53, "volume": 254193.0}, {"date": "2021-06-02", "close": 127.61, "volume": 364658.0}, {"date": "2021-06-03", "close": 127.72, "volume": 267818.0}, {"date": "2021-06-04", "close": 128.56, "volume": 183063.0}, {"date": "2021-06-07", "close": 127.13, "volume": 207859.0}, {"date": "2021-06-08", "close": 127.37, "volume": 219544.0}, {"date": "2021-06-09", "close": 124.85, "volume": 155613.0}, {"date": "2021-06-10", "close": 123.37, "volume": 189082.0}, {"date": "2021-06-11", "close": 124.2, "volume": 180274.0}, {"date": "2021-06-14", "close": 123.15, "volume": 221490.0}, {"date": "2021-06-15", "close": 123.24, "volume": 345410.0}, {"date": "2021-06-16", "close": 122.0, "volume": 405467.0}, {"date": "2021-06-17", "close": 116.0, "volume": 459581.0}, {"date": "2021-06-18", "close": 112.61, "volume": 504090.0}, {"date": "2021-06-21", "close": 115.81, "volume": 337397.0}, {"date": "2021-06-22", "close": 116.17, "volume": 264929.0}, {"date": "2021-06-23", "close": 115.71, "volume": 260214.0}, {"date": "2021-06-24", "close": 117.02, "volume": 364367.0}, {"date": "2021-06-25", "close": 119.57, "volume": 715324.0}, {"date": "2021-06-28", "close": 115.96, "volume": 581056.0}, {"date": "2021-06-29", "close": 113.34, "volume": 612778.0}, {"date": "2021-06-30", "close": 114.0, "volume": 682343.0}, {"date": "2021-07-01", "close": 115.96, "volume": 540092.0}, {"date": "2021-07-02", "close": 114.88, "volume": 231092.0}, {"date": "2021-07-06", "close": 113.62, "volume": 409278.0}, {"date": "2021-07-07", "close": 112.95, "volume": 340347.0}, {"date": "2021-07-08", "close": 108.74, "volume": 321207.0}, {"date": "2021-07-09", "close": 112.82, "volume": 382584.0}, {"date": "2021-07-12", "close": 116.33, "volume": 338242.0}, {"date": "2021-07-13", "close": 114.18, "volume": 279492.0}, {"date": "2021-07-14", "close": 113.46, "volume": 195818.0}, {"date": "2021-07-15", "close": 113.72, "volume": 352754.0}, {"date": "2021-07-16", "close": 111.1, "volume": 263629.0}, {"date": "2021-07-19", "close": 105.75, "volume": 447509.0}, {"date": "2021-07-20", "close": 109.34, "volume": 476132.0}, {"date": "2021-07-21", "close": 110.45, "volume": 238764.0}, {"date": "2021-07-22", "close": 107.65, "volume": 187596.0}, {"date": "2021-07-23", "close": 107.21, "volume": 210813.0}, {"date": "2021-07-26", "close": 107.96, "volume": 314952.0}, {"date": "2021-07-27", "close": 107.4, "volume": 202751.0}, {"date": "2021-07-28", "close": 108.42, "volume": 309535.0}, {"date": "2021-07-29", "close": 110.21, "volume": 247461.0}, {"date": "2021-07-30", "close": 110.18, "volume": 363367.0}, {"date": "2021-08-02", "close": 111.08, "volume": 519270.0}, {"date": "2021-08-03", "close": 111.55, "volume": 400864.0}, {"date": "2021-08-04", "close": 117.13, "volume": 700341.0}, {"date": "2021-08-05", "close": 120.64, "volume": 510141.0}, {"date": "2021-08-06", "close": 121.73, "volume": 381409.0}, {"date": "2021-08-09", "close": 118.74, "volume": 440563.0}, {"date": "2021-08-10", "close": 119.67, "volume": 337683.0}, {"date": "2021-08-11", "close": 121.35, "volume": 252250.0}, {"date": "2021-08-12", "close": 118.87, "volume": 562795.0}, {"date": "2021-08-13", "close": 118.96, "volume": 321621.0}, {"date": "2021-08-16", "close": 117.36, "volume": 344234.0}, {"date": "2021-08-17", "close": 115.28, "volume": 413978.0}, {"date": "2021-08-18", "close": 116.63, "volume": 507765.0}, {"date": "2021-08-19", "close": 118.07, "volume": 552101.0}, {"date": "2021-08-20", "close": 116.47, "volume": 351690.0}, {"date": "2021-08-23", "close": 117.19, "volume": 404861.0}, {"date": "2021-08-24", "close": 118.29, "volume": 366522.0}, {"date": "2021-08-25", "close": 117.68, "volume": 511750.0}, {"date": "2021-08-26", "close": 116.12, "volume": 479277.0}, {"date": "2021-08-27", "close": 118.72, "volume": 532862.0}, {"date": "2021-08-30", "close": 115.13, "volume": 562677.0}, {"date": "2021-08-31", "close": 115.82, "volume": 4646645.0}, {"date": "2021-09-01", "close": 117.67, "volume": 676813.0}, {"date": "2021-09-02", "close": 118.34, "volume": 729041.0}, {"date": "2021-09-03", "close": 117.32, "volume": 407028.0}, {"date": "2021-09-07", "close": 114.88, "volume": 537713.0}, {"date": "2021-09-08", "close": 116.62, "volume": 435593.0}, {"date": "2021-09-09", "close": 116.99, "volume": 429480.0}, {"date": "2021-09-10", "close": 114.94, "volume": 322438.0}, {"date": "2021-09-13", "close": 115.18, "volume": 447900.0}, {"date": "2021-09-14", "close": 113.12, "volume": 258921.0}, {"date": "2021-09-15", "close": 113.34, "volume": 359560.0}, {"date": "2021-09-16", "close": 113.17, "volume": 415468.0}, {"date": "2021-09-17", "close": 111.19, "volume": 756140.0}, {"date": "2021-09-20", "close": 109.49, "volume": 496429.0}, {"date": "2021-09-21", "close": 107.19, "volume": 377852.0}, {"date": "2021-09-22", "close": 109.15, "volume": 363617.0}, {"date": "2021-09-23", "close": 110.58, "volume": 295636.0}, {"date": "2021-09-24", "close": 110.14, "volume": 233562.0}, {"date": "2021-09-27", "close": 112.32, "volume": 310727.0}, {"date": "2021-09-28", "close": 111.23, "volume": 321154.0}, {"date": "2021-09-29", "close": 111.87, "volume": 255393.0}, {"date": "2021-09-30", "close": 111.26, "volume": 291116.0}, {"date": "2021-10-01", "close": 115.41, "volume": 651028.0}, {"date": "2021-10-04", "close": 116.1, "volume": 446387.0}, {"date": "2021-10-05", "close": 117.59, "volume": 297477.0}, {"date": "2021-10-06", "close": 117.66, "volume": 423514.0}, {"date": "2021-10-07", "close": 119.3, "volume": 360213.0}, {"date": "2021-10-08", "close": 119.67, "volume": 286226.0}, {"date": "2021-10-11", "close": 118.05, "volume": 610406.0}, {"date": "2021-10-12", "close": 119.42, "volume": 317568.0}, {"date": "2021-10-13", "close": 118.51, "volume": 221907.0}, {"date": "2021-10-14", "close": 121.42, "volume": 325230.0}, {"date": "2021-10-15", "close": 120.91, "volume": 165317.0}, {"date": "2021-10-18", "close": 119.94, "volume": 228145.0}, {"date": "2021-10-19", "close": 119.69, "volume": 225224.0}, {"date": "2021-10-20", "close": 120.37, "volume": 311749.0}, {"date": "2021-10-21", "close": 119.33, "volume": 266828.0}, {"date": "2021-10-22", "close": 118.61, "volume": 287906.0}, {"date": "2021-10-25", "close": 120.2, "volume": 303560.0}, {"date": "2021-10-26", "close": 120.54, "volume": 235510.0}, {"date": "2021-10-27", "close": 118.0, "volume": 372773.0}, {"date": "2021-10-28", "close": 120.54, "volume": 248501.0}, {"date": "2021-10-29", "close": 118.08, "volume": 494426.0}, {"date": "2021-11-01", "close": 121.51, "volume": 345340.0}, {"date": "2021-11-02", "close": 119.6, "volume": 340303.0}, {"date": "2021-11-03", "close": 122.11, "volume": 432722.0}, {"date": "2021-11-04", "close": 119.85, "volume": 677813.0}, {"date": "2021-11-05", "close": 110.75, "volume": 1326822.0}, {"date": "2021-11-08", "close": 113.33, "volume": 679616.0}, {"date": "2021-11-09", "close": 111.07, "volume": 468108.0}, {"date": "2021-11-10", "close": 111.12, "volume": 380442.0}, {"date": "2021-11-11", "close": 112.18, "volume": 269936.0}, {"date": "2021-11-12", "close": 112.26, "volume": 407398.0}, {"date": "2021-11-15", "close": 112.22, "volume": 445885.0}, {"date": "2021-11-16", "close": 111.81, "volume": 513358.0}, {"date": "2021-11-17", "close": 111.78, "volume": 482513.0}, {"date": "2021-11-18", "close": 111.15, "volume": 437483.0}, {"date": "2021-11-19", "close": 105.73, "volume": 466872.0}, {"date": "2021-11-22", "close": 107.1, "volume": 415556.0}, {"date": "2021-11-23", "close": 107.48, "volume": 307252.0}, {"date": "2021-11-24", "close": 107.43, "volume": 308232.0}, {"date": "2021-11-26", "close": 97.14, "volume": 716440.0}, {"date": "2021-11-29", "close": 97.52, "volume": 647679.0}, {"date": "2021-11-30", "close": 94.91, "volume": 600289.0}, {"date": "2021-12-01", "close": 94.51, "volume": 629730.0}, {"date": "2021-12-02", "close": 100.49, "volume": 641997.0}, {"date": "2021-12-03", "close": 100.18, "volume": 496198.0}, {"date": "2021-12-06", "close": 103.58, "volume": 718471.0}, {"date": "2021-12-07", "close": 103.67, "volume": 413536.0}, {"date": "2021-12-08", "close": 103.74, "volume": 290342.0}, {"date": "2021-12-09", "close": 103.69, "volume": 442854.0}, {"date": "2021-12-10", "close": 103.3, "volume": 454549.0}, {"date": "2021-12-13", "close": 103.2, "volume": 476880.0}, {"date": "2021-12-14", "close": 103.76, "volume": 417227.0}, {"date": "2021-12-15", "close": 103.52, "volume": 328863.0}, {"date": "2021-12-16", "close": 101.68, "volume": 548658.0}, {"date": "2021-12-17", "close": 101.0, "volume": 929279.0}, {"date": "2021-12-20", "close": 98.29, "volume": 426805.0}, {"date": "2021-12-21", "close": 101.99, "volume": 578746.0}, {"date": "2021-12-22", "close": 107.59, "volume": 834882.0}, {"date": "2021-12-23", "close": 109.44, "volume": 387822.0}, {"date": "2021-12-27", "close": 109.03, "volume": 254316.0}, {"date": "2021-12-28", "close": 110.0, "volume": 238869.0}, {"date": "2021-12-29", "close": 110.69, "volume": 208435.0}, {"date": "2021-12-30", "close": 110.0, "volume": 249462.0}, {"date": "2021-12-31", "close": 109.49, "volume": 211160.0}, {"date": "2022-01-03", "close": 112.47, "volume": 538353.0}, {"date": "2022-01-04", "close": 114.34, "volume": 666915.0}, {"date": "2022-01-05", "close": 111.75, "volume": 529911.0}, {"date": "2022-01-06", "close": 113.11, "volume": 368556.0}, {"date": "2022-01-07", "close": 115.92, "volume": 473878.0}, {"date": "2022-01-10", "close": 115.08, "volume": 496055.0}, {"date": "2022-01-11", "close": 115.15, "volume": 312211.0}, {"date": "2022-01-12", "close": 114.28, "volume": 532476.0}, {"date": "2022-01-13", "close": 117.78, "volume": 527743.0}, {"date": "2022-01-14", "close": 118.88, "volume": 396985.0}, {"date": "2022-01-18", "close": 115.71, "volume": 529293.0}, {"date": "2022-01-19", "close": 114.84, "volume": 312661.0}, {"date": "2022-01-20", "close": 116.03, "volume": 481727.0}, {"date": "2022-01-21", "close": 109.73, "volume": 769153.0}, {"date": "2022-01-24", "close": 112.16, "volume": 439826.0}, {"date": "2022-01-25", "close": 112.58, "volume": 345980.0}, {"date": "2022-01-26", "close": 113.11, "volume": 375662.0}, {"date": "2022-01-27", "close": 111.47, "volume": 396891.0}, {"date": "2022-01-28", "close": 112.97, "volume": 395522.0}, {"date": "2022-01-31", "close": 114.83, "volume": 313608.0}, {"date": "2022-02-01", "close": 114.74, "volume": 523039.0}, {"date": "2022-02-02", "close": 113.71, "volume": 530661.0}, {"date": "2022-02-03", "close": 110.73, "volume": 530407.0}, {"date": "2022-02-04", "close": 111.79, "volume": 655949.0}, {"date": "2022-02-07", "close": 113.36, "volume": 619853.0}, {"date": "2022-02-08", "close": 116.24, "volume": 473308.0}, {"date": "2022-02-09", "close": 114.52, "volume": 295216.0}, {"date": "2022-02-10", "close": 114.32, "volume": 331000.0}, {"date": "2022-02-11", "close": 113.48, "volume": 323080.0}, {"date": "2022-02-14", "close": 112.55, "volume": 343377.0}, {"date": "2022-02-15", "close": 115.73, "volume": 299914.0}, {"date": "2022-02-16", "close": 117.0, "volume": 389725.0}, {"date": "2022-02-17", "close": 114.48, "volume": 362843.0}, {"date": "2022-02-18", "close": 115.19, "volume": 343963.0}, {"date": "2022-02-22", "close": 113.97, "volume": 369169.0}, {"date": "2022-02-23", "close": 113.18, "volume": 474836.0}, {"date": "2022-02-24", "close": 110.01, "volume": 497288.0}, {"date": "2022-02-25", "close": 113.08, "volume": 402813.0}, {"date": "2022-02-28", "close": 110.86, "volume": 388028.0}, {"date": "2022-03-01", "close": 103.02, "volume": 712856.0}, {"date": "2022-03-02", "close": 106.05, "volume": 314049.0}, {"date": "2022-03-03", "close": 107.46, "volume": 474846.0}, {"date": "2022-03-04", "close": 102.99, "volume": 428759.0}, {"date": "2022-03-07", "close": 99.09, "volume": 428977.0}, {"date": "2022-03-08", "close": 99.71, "volume": 526997.0}, {"date": "2022-03-09", "close": 101.17, "volume": 491116.0}, {"date": "2022-03-10", "close": 100.95, "volume": 419068.0}, {"date": "2022-03-11", "close": 101.07, "volume": 276723.0}, {"date": "2022-03-14", "close": 101.64, "volume": 480675.0}, {"date": "2022-03-15", "close": 101.74, "volume": 309111.0}, {"date": "2022-03-16", "close": 104.02, "volume": 444760.0}, {"date": "2022-03-17", "close": 103.9, "volume": 414475.0}, {"date": "2022-03-18", "close": 103.37, "volume": 708085.0}, {"date": "2022-03-21", "close": 103.82, "volume": 271950.0}, {"date": "2022-03-22", "close": 106.53, "volume": 353303.0}, {"date": "2022-03-23", "close": 106.52, "volume": 358928.0}, {"date": "2022-03-24", "close": 109.63, "volume": 414349.0}, {"date": "2022-03-25", "close": 110.91, "volume": 327462.0}, {"date": "2022-03-28", "close": 111.53, "volume": 333809.0}, {"date": "2022-03-29", "close": 112.58, "volume": 542665.0}, {"date": "2022-03-30", "close": 110.91, "volume": 318974.0}, {"date": "2022-03-31", "close": 109.46, "volume": 457290.0}, {"date": "2022-04-01", "close": 111.56, "volume": 374798.0}, {"date": "2022-04-04", "close": 108.81, "volume": 290463.0}, {"date": "2022-04-05", "close": 109.07, "volume": 309739.0}, {"date": "2022-04-06", "close": 108.93, "volume": 277884.0}, {"date": "2022-04-07", "close": 108.06, "volume": 309126.0}, {"date": "2022-04-08", "close": 109.3, "volume": 258102.0}, {"date": "2022-04-11", "close": 111.11, "volume": 320437.0}, {"date": "2022-04-12", "close": 109.6, "volume": 290280.0}, {"date": "2022-04-13", "close": 111.69, "volume": 218351.0}, {"date": "2022-04-14", "close": 112.66, "volume": 238160.0}, {"date": "2022-04-18", "close": 115.0, "volume": 355338.0}, {"date": "2022-04-19", "close": 117.15, "volume": 358316.0}, {"date": "2022-04-20", "close": 119.01, "volume": 426693.0}, {"date": "2022-04-21", "close": 116.26, "volume": 366902.0}, {"date": "2022-04-22", "close": 113.32, "volume": 457773.0}, {"date": "2022-04-25", "close": 112.79, "volume": 345055.0}, {"date": "2022-04-26", "close": 108.4, "volume": 346812.0}, {"date": "2022-04-27", "close": 108.98, "volume": 268890.0}, {"date": "2022-04-28", "close": 110.77, "volume": 296007.0}, {"date": "2022-04-29", "close": 107.32, "volume": 232742.0}, {"date": "2022-05-02", "close": 106.17, "volume": 320791.0}, {"date": "2022-05-03", "close": 107.33, "volume": 403952.0}, {"date": "2022-05-04", "close": 110.85, "volume": 472788.0}, {"date": "2022-05-05", "close": 110.17, "volume": 454199.0}, {"date": "2022-05-06", "close": 118.7, "volume": 711679.0}, {"date": "2022-05-09", "close": 115.5, "volume": 436913.0}, {"date": "2022-05-10", "close": 115.97, "volume": 406706.0}, {"date": "2022-05-11", "close": 114.81, "volume": 384068.0}, {"date": "2022-05-12", "close": 114.3, "volume": 534218.0}, {"date": "2022-05-13", "close": 117.91, "volume": 330997.0}, {"date": "2022-05-16", "close": 119.07, "volume": 434604.0}, {"date": "2022-05-17", "close": 125.07, "volume": 798713.0}, {"date": "2022-05-18", "close": 121.1, "volume": 598272.0}, {"date": "2022-05-19", "close": 121.55, "volume": 423608.0}, {"date": "2022-05-20", "close": 119.77, "volume": 321151.0}, {"date": "2022-05-23", "close": 121.74, "volume": 378142.0}, {"date": "2022-05-24", "close": 120.91, "volume": 397544.0}, {"date": "2022-05-25", "close": 121.05, "volume": 323947.0}, {"date": "2022-05-26", "close": 123.47, "volume": 401040.0}, {"date": "2022-05-27", "close": 126.25, "volume": 322784.0}, {"date": "2022-05-31", "close": 125.85, "volume": 347416.0}, {"date": "2022-06-01", "close": 124.51, "volume": 241570.0}, {"date": "2022-06-02", "close": 125.5, "volume": 241880.0}, {"date": "2022-06-03", "close": 123.39, "volume": 180734.0}, {"date": "2022-06-06", "close": 126.02, "volume": 219238.0}, {"date": "2022-06-07", "close": 127.18, "volume": 238257.0}, {"date": "2022-06-08", "close": 125.3, "volume": 162491.0}, {"date": "2022-06-09", "close": 122.47, "volume": 232193.0}, {"date": "2022-06-10", "close": 121.24, "volume": 272874.0}, {"date": "2022-06-13", "close": 114.61, "volume": 393851.0}, {"date": "2022-06-14", "close": 115.38, "volume": 493816.0}, {"date": "2022-06-15", "close": 115.21, "volume": 427973.0}, {"date": "2022-06-16", "close": 109.98, "volume": 518437.0}, {"date": "2022-06-17", "close": 110.82, "volume": 529176.0}, {"date": "2022-06-21", "close": 113.48, "volume": 364509.0}, {"date": "2022-06-22", "close": 112.31, "volume": 312782.0}, {"date": "2022-06-23", "close": 112.42, "volume": 276239.0}, {"date": "2022-06-24", "close": 117.87, "volume": 739434.0}, {"date": "2022-06-27", "close": 117.16, "volume": 493981.0}, {"date": "2022-06-28", "close": 116.96, "volume": 330526.0}, {"date": "2022-06-29", "close": 118.33, "volume": 423272.0}, {"date": "2022-06-30", "close": 117.29, "volume": 251564.0}, {"date": "2022-07-01", "close": 119.01, "volume": 220252.0}, {"date": "2022-07-05", "close": 116.2, "volume": 261338.0}, {"date": "2022-07-06", "close": 114.92, "volume": 473505.0}, {"date": "2022-07-07", "close": 114.98, "volume": 311508.0}, {"date": "2022-07-08", "close": 115.92, "volume": 285186.0}, {"date": "2022-07-11", "close": 116.89, "volume": 263958.0}, {"date": "2022-07-12", "close": 117.47, "volume": 427488.0}, {"date": "2022-07-13", "close": 115.85, "volume": 449375.0}, {"date": "2022-07-14", "close": 114.36, "volume": 302168.0}, {"date": "2022-07-15", "close": 115.36, "volume": 425216.0}, {"date": "2022-07-18", "close": 115.62, "volume": 257009.0}, {"date": "2022-07-19", "close": 117.67, "volume": 198450.0}, {"date": "2022-07-20", "close": 117.21, "volume": 305502.0}, {"date": "2022-07-21", "close": 116.1, "volume": 379111.0}, {"date": "2022-07-22", "close": 114.86, "volume": 236847.0}, {"date": "2022-07-25", "close": 116.93, "volume": 213447.0}, {"date": "2022-07-26", "close": 116.49, "volume": 166027.0}, {"date": "2022-07-27", "close": 117.1, "volume": 172467.0}, {"date": "2022-07-28", "close": 115.12, "volume": 250065.0}, {"date": "2022-07-29", "close": 115.78, "volume": 511903.0}, {"date": "2022-08-01", "close": 115.47, "volume": 282420.0}, {"date": "2022-08-02", "close": 113.55, "volume": 190903.0}, {"date": "2022-08-03", "close": 115.74, "volume": 233796.0}, {"date": "2022-08-04", "close": 113.56, "volume": 379653.0}, {"date": "2022-08-05", "close": 123.42, "volume": 650654.0}, {"date": "2022-08-08", "close": 122.8, "volume": 503796.0}, {"date": "2022-08-09", "close": 124.65, "volume": 372787.0}, {"date": "2022-08-10", "close": 127.7, "volume": 318819.0}, {"date": "2022-08-11", "close": 130.29, "volume": 313067.0}, {"date": "2022-08-12", "close": 131.65, "volume": 212943.0}, {"date": "2022-08-15", "close": 130.0, "volume": 179517.0}, {"date": "2022-08-16", "close": 129.09, "volume": 315086.0}, {"date": "2022-08-17", "close": 128.1, "volume": 262341.0}, {"date": "2022-08-18", "close": 129.91, "volume": 317970.0}, {"date": "2022-08-19", "close": 129.21, "volume": 229030.0}, {"date": "2022-08-22", "close": 127.74, "volume": 317585.0}, {"date": "2022-08-23", "close": 127.82, "volume": 312521.0}, {"date": "2022-08-24", "close": 128.1, "volume": 214101.0}, {"date": "2022-08-25", "close": 129.1, "volume": 271109.0}, {"date": "2022-08-26", "close": 127.7, "volume": 195457.0}, {"date": "2022-08-29", "close": 126.01, "volume": 258525.0}, {"date": "2022-08-30", "close": 125.31, "volume": 218452.0}, {"date": "2022-08-31", "close": 125.36, "volume": 266325.0}, {"date": "2022-09-01", "close": 125.39, "volume": 215590.0}, {"date": "2022-09-02", "close": 124.54, "volume": 311629.0}, {"date": "2022-09-06", "close": 124.73, "volume": 198714.0}, {"date": "2022-09-07", "close": 127.11, "volume": 289678.0}, {"date": "2022-09-08", "close": 127.68, "volume": 207851.0}, {"date": "2022-09-09", "close": 129.38, "volume": 267746.0}, {"date": "2022-09-12", "close": 131.04, "volume": 447533.0}, {"date": "2022-09-13", "close": 129.42, "volume": 349062.0}, {"date": "2022-09-14", "close": 130.58, "volume": 427802.0}, {"date": "2022-09-15", "close": 130.56, "volume": 342957.0}, {"date": "2022-09-16", "close": 129.07, "volume": 526282.0}, {"date": "2022-09-19", "close": 130.24, "volume": 250082.0}, {"date": "2022-09-20", "close": 128.06, "volume": 247682.0}, {"date": "2022-09-21", "close": 126.67, "volume": 251417.0}, {"date": "2022-09-22", "close": 126.53, "volume": 389312.0}, {"date": "2022-09-23", "close": 123.21, "volume": 322389.0}, {"date": "2022-09-26", "close": 122.22, "volume": 492485.0}, {"date": "2022-09-27", "close": 120.95, "volume": 316422.0}, {"date": "2022-09-28", "close": 125.2, "volume": 347269.0}, {"date": "2022-09-29", "close": 124.71, "volume": 610866.0}, {"date": "2022-09-30", "close": 125.81, "volume": 689725.0}, {"date": "2022-10-03", "close": 129.54, "volume": 344992.0}, {"date": "2022-10-04", "close": 134.99, "volume": 708765.0}, {"date": "2022-10-05", "close": 135.38, "volume": 572509.0}, {"date": "2022-10-06", "close": 134.62, "volume": 444011.0}, {"date": "2022-10-07", "close": 131.52, "volume": 331511.0}, {"date": "2022-10-10", "close": 131.79, "volume": 298373.0}, {"date": "2022-10-11", "close": 130.9, "volume": 364404.0}, {"date": "2022-10-12", "close": 130.12, "volume": 316466.0}, {"date": "2022-10-13", "close": 136.5, "volume": 404756.0}, {"date": "2022-10-14", "close": 135.66, "volume": 493967.0}, {"date": "2022-10-17", "close": 135.37, "volume": 381561.0}, {"date": "2022-10-18", "close": 137.84, "volume": 463737.0}, {"date": "2022-10-19", "close": 139.48, "volume": 631428.0}, {"date": "2022-10-20", "close": 135.14, "volume": 280434.0}, {"date": "2022-10-21", "close": 139.32, "volume": 459258.0}, {"date": "2022-10-24", "close": 141.86, "volume": 269856.0}, {"date": "2022-10-25", "close": 143.11, "volume": 397195.0}, {"date": "2022-10-26", "close": 143.0, "volume": 391675.0}, {"date": "2022-10-27", "close": 145.49, "volume": 521032.0}, {"date": "2022-10-28", "close": 148.55, "volume": 380511.0}, {"date": "2022-10-31", "close": 147.17, "volume": 476853.0}, {"date": "2022-11-01", "close": 145.43, "volume": 594242.0}, {"date": "2022-11-02", "close": 143.44, "volume": 784812.0}, {"date": "2022-11-03", "close": 139.04, "volume": 1078928.0}, {"date": "2022-11-04", "close": 142.99, "volume": 688133.0}, {"date": "2022-11-07", "close": 142.78, "volume": 541934.0}, {"date": "2022-11-08", "close": 143.09, "volume": 626726.0}, {"date": "2022-11-09", "close": 142.01, "volume": 400960.0}, {"date": "2022-11-10", "close": 139.4, "volume": 611552.0}, {"date": "2022-11-11", "close": 132.5, "volume": 682561.0}, {"date": "2022-11-14", "close": 133.24, "volume": 919407.0}, {"date": "2022-11-15", "close": 136.72, "volume": 462653.0}, {"date": "2022-11-16", "close": 135.82, "volume": 468214.0}, {"date": "2022-11-17", "close": 135.56, "volume": 340909.0}, {"date": "2022-11-18", "close": 138.83, "volume": 385983.0}, {"date": "2022-11-21", "close": 138.15, "volume": 345436.0}, {"date": "2022-11-22", "close": 141.63, "volume": 255189.0}, {"date": "2022-11-23", "close": 141.03, "volume": 181599.0}, {"date": "2022-11-25", "close": 142.86, "volume": 93051.0}, {"date": "2022-11-28", "close": 140.35, "volume": 415020.0}, {"date": "2022-11-29", "close": 141.59, "volume": 460063.0}, {"date": "2022-11-30", "close": 144.4, "volume": 485719.0}, {"date": "2022-12-01", "close": 145.53, "volume": 339128.0}, {"date": "2022-12-02", "close": 144.46, "volume": 293457.0}, {"date": "2022-12-05", "close": 139.23, "volume": 523530.0}, {"date": "2022-12-06", "close": 146.06, "volume": 794229.0}, {"date": "2022-12-07", "close": 145.21, "volume": 513197.0}, {"date": "2022-12-08", "close": 143.44, "volume": 282381.0}, {"date": "2022-12-09", "close": 140.41, "volume": 371751.0}, {"date": "2022-12-12", "close": 140.91, "volume": 389427.0}, {"date": "2022-12-13", "close": 139.07, "volume": 369854.0}, {"date": "2022-12-14", "close": 138.36, "volume": 432386.0}, {"date": "2022-12-15", "close": 136.6, "volume": 486352.0}, {"date": "2022-12-16", "close": 137.24, "volume": 843072.0}, {"date": "2022-12-19", "close": 137.32, "volume": 459296.0}, {"date": "2022-12-20", "close": 139.56, "volume": 808015.0}, {"date": "2022-12-21", "close": 143.03, "volume": 471771.0}, {"date": "2022-12-22", "close": 142.47, "volume": 336145.0}, {"date": "2022-12-23", "close": 142.67, "volume": 168689.0}, {"date": "2022-12-27", "close": 142.6, "volume": 168365.0}, {"date": "2022-12-28", "close": 140.59, "volume": 215915.0}, {"date": "2022-12-29", "close": 142.58, "volume": 194806.0}, {"date": "2022-12-30", "close": 142.09, "volume": 191568.0}, {"date": "2023-01-03", "close": 141.33, "volume": 410628.0}, {"date": "2023-01-04", "close": 142.03, "volume": 536723.0}, {"date": "2023-01-05", "close": 145.2, "volume": 462012.0}, {"date": "2023-01-06", "close": 145.56, "volume": 389179.0}, {"date": "2023-01-09", "close": 143.98, "volume": 302833.0}, {"date": "2023-01-10", "close": 146.47, "volume": 332291.0}, {"date": "2023-01-11", "close": 143.91, "volume": 469799.0}, {"date": "2023-01-12", "close": 143.84, "volume": 393078.0}, {"date": "2023-01-13", "close": 145.96, "volume": 254982.0}, {"date": "2023-01-17", "close": 144.29, "volume": 399540.0}, {"date": "2023-01-18", "close": 141.22, "volume": 242164.0}, {"date": "2023-01-19", "close": 140.61, "volume": 302762.0}, {"date": "2023-01-20", "close": 143.08, "volume": 258301.0}, {"date": "2023-01-23", "close": 143.35, "volume": 256531.0}, {"date": "2023-01-24", "close": 144.96, "volume": 237807.0}, {"date": "2023-01-25", "close": 148.87, "volume": 362903.0}, {"date": "2023-01-26", "close": 151.92, "volume": 444795.0}, {"date": "2023-01-27", "close": 150.25, "volume": 234257.0}, {"date": "2023-01-30", "close": 149.48, "volume": 293964.0}, {"date": "2023-01-31", "close": 151.77, "volume": 337485.0}, {"date": "2023-02-01", "close": 151.87, "volume": 549864.0}, {"date": "2023-02-02", "close": 146.53, "volume": 761721.0}, {"date": "2023-02-03", "close": 142.03, "volume": 1316870.0}, {"date": "2023-02-06", "close": 145.76, "volume": 732533.0}, {"date": "2023-02-07", "close": 148.64, "volume": 423100.0}, {"date": "2023-02-08", "close": 150.32, "volume": 416281.0}, {"date": "2023-02-09", "close": 149.62, "volume": 537400.0}, {"date": "2023-02-10", "close": 151.58, "volume": 359043.0}, {"date": "2023-02-13", "close": 151.55, "volume": 339065.0}, {"date": "2023-02-14", "close": 149.07, "volume": 499103.0}, {"date": "2023-02-15", "close": 147.99, "volume": 312390.0}, {"date": "2023-02-16", "close": 148.22, "volume": 339020.0}, {"date": "2023-02-17", "close": 149.06, "volume": 386151.0}, {"date": "2023-02-21", "close": 146.99, "volume": 256240.0}, {"date": "2023-02-22", "close": 147.39, "volume": 336278.0}, {"date": "2023-02-23", "close": 145.69, "volume": 527577.0}, {"date": "2023-02-24", "close": 146.12, "volume": 735205.0}, {"date": "2023-02-27", "close": 143.83, "volume": 352480.0}, {"date": "2023-02-28", "close": 144.47, "volume": 496456.0}, {"date": "2023-03-01", "close": 146.39, "volume": 496687.0}, {"date": "2023-03-02", "close": 146.17, "volume": 538099.0}, {"date": "2023-03-03", "close": 146.58, "volume": 388292.0}, {"date": "2023-03-06", "close": 143.32, "volume": 545818.0}, {"date": "2023-03-07", "close": 143.36, "volume": 455756.0}, {"date": "2023-03-08", "close": 141.81, "volume": 439077.0}, {"date": "2023-03-09", "close": 138.34, "volume": 524279.0}, {"date": "2023-03-10", "close": 133.74, "volume": 501558.0}, {"date": "2023-03-13", "close": 125.51, "volume": 603119.0}, {"date": "2023-03-14", "close": 130.22, "volume": 659228.0}, {"date": "2023-03-15", "close": 124.83, "volume": 661095.0}, {"date": "2023-03-16", "close": 128.69, "volume": 432090.0}, {"date": "2023-03-17", "close": 121.97, "volume": 834464.0}, {"date": "2023-03-20", "close": 127.35, "volume": 762176.0}, {"date": "2023-03-21", "close": 130.59, "volume": 521052.0}, {"date": "2023-03-22", "close": 127.08, "volume": 496177.0}, {"date": "2023-03-23", "close": 125.77, "volume": 521514.0}, {"date": "2023-03-24", "close": 127.45, "volume": 311374.0}, {"date": "2023-03-27", "close": 130.2, "volume": 395796.0}, {"date": "2023-03-28", "close": 131.55, "volume": 453293.0}, {"date": "2023-03-29", "close": 133.51, "volume": 393186.0}, {"date": "2023-03-30", "close": 132.42, "volume": 329606.0}, {"date": "2023-03-31", "close": 132.76, "volume": 251587.0}, {"date": "2023-04-03", "close": 134.55, "volume": 285162.0}, {"date": "2023-04-04", "close": 133.35, "volume": 349739.0}, {"date": "2023-04-05", "close": 135.0, "volume": 425176.0}, {"date": "2023-04-06", "close": 133.07, "volume": 305712.0}, {"date": "2023-04-10", "close": 135.09, "volume": 399844.0}, {"date": "2023-04-11", "close": 135.43, "volume": 357202.0}, {"date": "2023-04-12", "close": 137.36, "volume": 292950.0}, {"date": "2023-04-13", "close": 137.2, "volume": 399969.0}, {"date": "2023-04-14", "close": 137.39, "volume": 359105.0}, {"date": "2023-04-17", "close": 139.33, "volume": 243328.0}, {"date": "2023-04-18", "close": 141.53, "volume": 381345.0}, {"date": "2023-04-19", "close": 140.61, "volume": 373979.0}, {"date": "2023-04-20", "close": 141.81, "volume": 355894.0}, {"date": "2023-04-21", "close": 140.31, "volume": 263933.0}, {"date": "2023-04-24", "close": 141.12, "volume": 294574.0}, {"date": "2023-04-25", "close": 140.4, "volume": 257166.0}, {"date": "2023-04-26", "close": 138.8, "volume": 269751.0}, {"date": "2023-04-27", "close": 141.65, "volume": 451484.0}, {"date": "2023-04-28", "close": 142.32, "volume": 517228.0}, {"date": "2023-05-01", "close": 143.03, "volume": 269244.0}, {"date": "2023-05-02", "close": 140.62, "volume": 404263.0}, {"date": "2023-05-03", "close": 138.42, "volume": 618440.0}, {"date": "2023-05-04", "close": 135.26, "volume": 922430.0}, {"date": "2023-05-05", "close": 145.76, "volume": 830059.0}, {"date": "2023-05-08", "close": 148.3, "volume": 424424.0}, {"date": "2023-05-09", "close": 147.63, "volume": 395164.0}, {"date": "2023-05-10", "close": 147.42, "volume": 419057.0}, {"date": "2023-05-11", "close": 149.49, "volume": 399299.0}, {"date": "2023-05-12", "close": 148.44, "volume": 330316.0}, {"date": "2023-05-15", "close": 149.16, "volume": 250533.0}, {"date": "2023-05-16", "close": 147.65, "volume": 270462.0}, {"date": "2023-05-17", "close": 148.59, "volume": 490282.0}, {"date": "2023-05-18", "close": 150.07, "volume": 267694.0}, {"date": "2023-05-19", "close": 150.19, "volume": 319292.0}, {"date": "2023-05-22", "close": 149.14, "volume": 205708.0}, {"date": "2023-05-23", "close": 146.41, "volume": 436360.0}, {"date": "2023-05-24", "close": 144.54, "volume": 326995.0}, {"date": "2023-05-25", "close": 143.7, "volume": 281706.0}, {"date": "2023-05-26", "close": 143.67, "volume": 335206.0}, {"date": "2023-05-30", "close": 142.84, "volume": 219332.0}, {"date": "2023-05-31", "close": 140.0, "volume": 380732.0}, {"date": "2023-06-01", "close": 141.85, "volume": 365723.0}, {"date": "2023-06-02", "close": 145.68, "volume": 346073.0}, {"date": "2023-06-05", "close": 142.89, "volume": 494247.0}, {"date": "2023-06-06", "close": 142.7, "volume": 384301.0}, {"date": "2023-06-07", "close": 146.52, "volume": 365810.0}, {"date": "2023-06-08", "close": 144.6, "volume": 250962.0}, {"date": "2023-06-09", "close": 144.29, "volume": 232759.0}, {"date": "2023-06-12", "close": 143.66, "volume": 254372.0}, {"date": "2023-06-13", "close": 144.26, "volume": 298213.0}, {"date": "2023-06-14", "close": 141.11, "volume": 341425.0}, {"date": "2023-06-15", "close": 144.48, "volume": 537938.0}, {"date": "2023-06-16", "close": 143.03, "volume": 648249.0}, {"date": "2023-06-20", "close": 144.25, "volume": 469930.0}, {"date": "2023-06-21", "close": 143.22, "volume": 534946.0}, {"date": "2023-06-22", "close": 142.26, "volume": 490275.0}, {"date": "2023-06-23", "close": 139.41, "volume": 861426.0}, {"date": "2023-06-26", "close": 138.77, "volume": 538545.0}, {"date": "2023-06-27", "close": 139.7, "volume": 302173.0}, {"date": "2023-06-28", "close": 138.95, "volume": 339366.0}, {"date": "2023-06-29", "close": 138.01, "volume": 381025.0}, {"date": "2023-06-30", "close": 138.69, "volume": 552617.0}, {"date": "2023-07-03", "close": 140.08, "volume": 148227.0}, {"date": "2023-07-05", "close": 139.49, "volume": 390594.0}, {"date": "2023-07-06", "close": 141.7, "volume": 405160.0}, {"date": "2023-07-07", "close": 142.89, "volume": 487038.0}, {"date": "2023-07-10", "close": 142.37, "volume": 326367.0}, {"date": "2023-07-11", "close": 141.88, "volume": 234152.0}, {"date": "2023-07-12", "close": 140.52, "volume": 352600.0}, {"date": "2023-07-13", "close": 141.97, "volume": 461548.0}, {"date": "2023-07-14", "close": 140.31, "volume": 256170.0}, {"date": "2023-07-17", "close": 142.43, "volume": 338946.0}, {"date": "2023-07-18", "close": 142.62, "volume": 286873.0}, {"date": "2023-07-19", "close": 142.37, "volume": 329333.0}, {"date": "2023-07-20", "close": 145.0, "volume": 270175.0}, {"date": "2023-07-21", "close": 143.98, "volume": 337969.0}, {"date": "2023-07-24", "close": 143.24, "volume": 324101.0}, {"date": "2023-07-25", "close": 142.62, "volume": 221029.0}, {"date": "2023-07-26", "close": 142.13, "volume": 348768.0}, {"date": "2023-07-27", "close": 140.72, "volume": 773700.0}, {"date": "2023-07-28", "close": 141.53, "volume": 445922.0}, {"date": "2023-07-31", "close": 140.35, "volume": 273213.0}, {"date": "2023-08-01", "close": 141.34, "volume": 360923.0}, {"date": "2023-08-02", "close": 142.53, "volume": 374055.0}, {"date": "2023-08-03", "close": 142.31, "volume": 521254.0}, {"date": "2023-08-04", "close": 140.33, "volume": 536263.0}, {"date": "2023-08-07", "close": 139.6, "volume": 342983.0}, {"date": "2023-08-08", "close": 139.76, "volume": 402207.0}, {"date": "2023-08-09", "close": 138.38, "volume": 268452.0}, {"date": "2023-08-10", "close": 140.89, "volume": 412721.0}, {"date": "2023-08-11", "close": 141.03, "volume": 300527.0}, {"date": "2023-08-14", "close": 140.09, "volume": 278256.0}, {"date": "2023-08-15", "close": 139.29, "volume": 307415.0}, {"date": "2023-08-16", "close": 139.04, "volume": 275686.0}, {"date": "2023-08-17", "close": 138.37, "volume": 307735.0}, {"date": "2023-08-18", "close": 137.53, "volume": 324790.0}, {"date": "2023-08-21", "close": 136.63, "volume": 394451.0}, {"date": "2023-08-22", "close": 135.41, "volume": 255241.0}, {"date": "2023-08-23", "close": 136.91, "volume": 235286.0}, {"date": "2023-08-24", "close": 140.5, "volume": 397347.0}, {"date": "2023-08-25", "close": 140.01, "volume": 349795.0}, {"date": "2023-08-28", "close": 138.91, "volume": 281859.0}, {"date": "2023-08-29", "close": 139.63, "volume": 249138.0}, {"date": "2023-08-30", "close": 139.33, "volume": 185403.0}, {"date": "2023-08-31", "close": 138.62, "volume": 224254.0}, {"date": "2023-09-01", "close": 138.96, "volume": 274442.0}, {"date": "2023-09-05", "close": 136.48, "volume": 567022.0}, {"date": "2023-09-06", "close": 139.04, "volume": 354850.0}, {"date": "2023-09-07", "close": 140.14, "volume": 477470.0}, {"date": "2023-09-08", "close": 142.94, "volume": 427760.0}, {"date": "2023-09-11", "close": 141.86, "volume": 428351.0}, {"date": "2023-09-12", "close": 143.66, "volume": 288109.0}, {"date": "2023-09-13", "close": 142.96, "volume": 302854.0}, {"date": "2023-09-14", "close": 144.15, "volume": 305524.0}, {"date": "2023-09-15", "close": 143.62, "volume": 870151.0}, {"date": "2023-09-18", "close": 145.31, "volume": 263140.0}, {"date": "2023-09-19", "close": 147.64, "volume": 307244.0}, {"date": "2023-09-20", "close": 147.04, "volume": 215925.0}, {"date": "2023-09-21", "close": 146.51, "volume": 304148.0}, {"date": "2023-09-22", "close": 148.56, "volume": 399002.0}, {"date": "2023-09-25", "close": 148.64, "volume": 391495.0}, {"date": "2023-09-26", "close": 145.88, "volume": 236582.0}, {"date": "2023-09-27", "close": 145.73, "volume": 175021.0}, {"date": "2023-09-28", "close": 146.98, "volume": 274775.0}, {"date": "2023-09-29", "close": 145.19, "volume": 399997.0}, {"date": "2023-10-02", "close": 143.32, "volume": 259541.0}, {"date": "2023-10-03", "close": 142.32, "volume": 416484.0}, {"date": "2023-10-04", "close": 142.55, "volume": 385651.0}, {"date": "2023-10-05", "close": 141.93, "volume": 363557.0}, {"date": "2023-10-06", "close": 145.81, "volume": 306152.0}, {"date": "2023-10-09", "close": 145.38, "volume": 203774.0}, {"date": "2023-10-10", "close": 145.03, "volume": 274515.0}, {"date": "2023-10-11", "close": 145.93, "volume": 300663.0}, {"date": "2023-10-12", "close": 145.36, "volume": 212601.0}, {"date": "2023-10-13", "close": 146.37, "volume": 178666.0}, {"date": "2023-10-16", "close": 151.38, "volume": 526461.0}, {"date": "2023-10-17", "close": 153.82, "volume": 761010.0}, {"date": "2023-10-18", "close": 151.44, "volume": 433847.0}, {"date": "2023-10-19", "close": 150.07, "volume": 261911.0}, {"date": "2023-10-20", "close": 148.2, "volume": 281470.0}, {"date": "2023-10-23", "close": 146.22, "volume": 278553.0}, {"date": "2023-10-24", "close": 146.94, "volume": 304166.0}, {"date": "2023-10-25", "close": 145.92, "volume": 219815.0}, {"date": "2023-10-26", "close": 147.63, "volume": 303525.0}, {"date": "2023-10-27", "close": 145.1, "volume": 265754.0}, {"date": "2023-10-30", "close": 147.9, "volume": 260559.0}, {"date": "2023-10-31", "close": 149.47, "volume": 259096.0}, {"date": "2023-11-01", "close": 148.49, "volume": 658970.0}, {"date": "2023-11-02", "close": 148.76, "volume": 942156.0}, {"date": "2023-11-03", "close": 152.0, "volume": 817462.0}, {"date": "2023-11-06", "close": 153.86, "volume": 586892.0}, {"date": "2023-11-07", "close": 155.05, "volume": 453370.0}, {"date": "2023-11-08", "close": 155.99, "volume": 361356.0}, {"date": "2023-11-09", "close": 155.27, "volume": 279044.0}, {"date": "2023-11-10", "close": 162.15, "volume": 549236.0}, {"date": "2023-11-13", "close": 163.04, "volume": 484743.0}, {"date": "2023-11-14", "close": 158.81, "volume": 484365.0}, {"date": "2023-11-15", "close": 158.48, "volume": 482376.0}, {"date": "2023-11-16", "close": 157.51, "volume": 257069.0}, {"date": "2023-11-17", "close": 158.53, "volume": 437417.0}, {"date": "2023-11-20", "close": 158.53, "volume": 246050.0}, {"date": "2023-11-21", "close": 160.13, "volume": 326746.0}, {"date": "2023-11-22", "close": 161.5, "volume": 187411.0}, {"date": "2023-11-24", "close": 162.38, "volume": 106595.0}, {"date": "2023-11-27", "close": 163.26, "volume": 274750.0}, {"date": "2023-11-28", "close": 160.96, "volume": 215600.0}, {"date": "2023-11-29", "close": 160.24, "volume": 274867.0}, {"date": "2023-11-30", "close": 163.06, "volume": 313805.0}, {"date": "2023-12-01", "close": 163.48, "volume": 266549.0}, {"date": "2023-12-04", "close": 163.97, "volume": 216772.0}, {"date": "2023-12-05", "close": 162.81, "volume": 200498.0}, {"date": "2023-12-06", "close": 161.51, "volume": 205328.0}, {"date": "2023-12-07", "close": 162.75, "volume": 252767.0}, {"date": "2023-12-08", "close": 163.64, "volume": 204420.0}, {"date": "2023-12-11", "close": 166.31, "volume": 368127.0}, {"date": "2023-12-12", "close": 169.59, "volume": 457636.0}, {"date": "2023-12-13", "close": 166.68, "volume": 419240.0}, {"date": "2023-12-14", "close": 159.98, "volume": 788595.0}, {"date": "2023-12-15", "close": 160.19, "volume": 1091921.0}, {"date": "2023-12-18", "close": 164.43, "volume": 603864.0}, {"date": "2023-12-19", "close": 163.22, "volume": 333914.0}, {"date": "2023-12-20", "close": 160.45, "volume": 398185.0}, {"date": "2023-12-21", "close": 162.5, "volume": 276552.0}, {"date": "2023-12-22", "close": 160.85, "volume": 323946.0}, {"date": "2023-12-26", "close": 160.92, "volume": 205890.0}, {"date": "2023-12-27", "close": 160.95, "volume": 165447.0}, {"date": "2023-12-28", "close": 162.15, "volume": 227173.0}, {"date": "2023-12-29", "close": 161.78, "volume": 229627.0}, {"date": "2024-01-02", "close": 163.17, "volume": 183891.0}, {"date": "2024-01-03", "close": 164.13, "volume": 375431.0}, {"date": "2024-01-04", "close": 164.34, "volume": 538096.0}, {"date": "2024-01-05", "close": 167.06, "volume": 509135.0}, {"date": "2024-01-08", "close": 168.24, "volume": 325036.0}, {"date": "2024-01-09", "close": 164.28, "volume": 292826.0}, {"date": "2024-01-10", "close": 166.16, "volume": 283175.0}, {"date": "2024-01-11", "close": 167.8, "volume": 269532.0}, {"date": "2024-01-12", "close": 168.59, "volume": 231151.0}, {"date": "2024-01-16", "close": 168.75, "volume": 338045.0}, {"date": "2024-01-17", "close": 166.81, "volume": 225654.0}, {"date": "2024-01-18", "close": 168.31, "volume": 299858.0}, {"date": "2024-01-19", "close": 167.89, "volume": 275847.0}, {"date": "2024-01-22", "close": 169.73, "volume": 252197.0}, {"date": "2024-01-23", "close": 168.37, "volume": 203881.0}, {"date": "2024-01-24", "close": 168.94, "volume": 319230.0}, {"date": "2024-01-25", "close": 168.89, "volume": 294012.0}, {"date": "2024-01-26", "close": 171.03, "volume": 314992.0}, {"date": "2024-01-29", "close": 171.81, "volume": 321688.0}, {"date": "2024-01-30", "close": 172.51, "volume": 368474.0}, {"date": "2024-01-31", "close": 173.89, "volume": 487250.0}, {"date": "2024-02-01", "close": 171.88, "volume": 439056.0}, {"date": "2024-02-02", "close": 167.04, "volume": 1047468.0}, {"date": "2024-02-05", "close": 167.76, "volume": 567895.0}, {"date": "2024-02-06", "close": 167.0, "volume": 442659.0}, {"date": "2024-02-07", "close": 169.01, "volume": 346472.0}, {"date": "2024-02-08", "close": 167.55, "volume": 241461.0}, {"date": "2024-02-09", "close": 167.82, "volume": 351420.0}, {"date": "2024-02-12", "close": 168.44, "volume": 206703.0}, {"date": "2024-02-13", "close": 166.11, "volume": 410475.0}, {"date": "2024-02-14", "close": 169.17, "volume": 345477.0}, {"date": "2024-02-15", "close": 170.72, "volume": 379483.0}, {"date": "2024-02-16", "close": 168.95, "volume": 293114.0}, {"date": "2024-02-20", "close": 169.66, "volume": 312349.0}, {"date": "2024-02-21", "close": 169.32, "volume": 205208.0}, {"date": "2024-02-22", "close": 171.98, "volume": 250541.0}, {"date": "2024-02-23", "close": 173.7, "volume": 301187.0}, {"date": "2024-02-26", "close": 172.15, "volume": 293264.0}, {"date": "2024-02-27", "close": 175.21, "volume": 351525.0}, {"date": "2024-02-28", "close": 178.06, "volume": 485628.0}, {"date": "2024-02-29", "close": 176.85, "volume": 512487.0}, {"date": "2024-03-01", "close": 176.55, "volume": 300724.0}, {"date": "2024-03-04", "close": 177.41, "volume": 287397.0}, {"date": "2024-03-05", "close": 178.37, "volume": 351963.0}, {"date": "2024-03-06", "close": 182.88, "volume": 390549.0}, {"date": "2024-03-07", "close": 183.56, "volume": 324483.0}, {"date": "2024-03-08", "close": 182.22, "volume": 320973.0}, {"date": "2024-03-11", "close": 183.35, "volume": 217146.0}, {"date": "2024-03-12", "close": 184.6, "volume": 180100.0}, {"date": "2024-03-13", "close": 185.42, "volume": 241402.0}, {"date": "2024-03-14", "close": 184.17, "volume": 311192.0}, {"date": "2024-03-15", "close": 185.28, "volume": 1060000.0}, {"date": "2024-03-18", "close": 184.14, "volume": 283861.0}, {"date": "2024-03-19", "close": 184.16, "volume": 297792.0}, {"date": "2024-03-20", "close": 186.04, "volume": 275681.0}, {"date": "2024-03-21", "close": 186.04, "volume": 326235.0}, {"date": "2024-03-22", "close": 189.22, "volume": 452804.0}, {"date": "2024-03-25", "close": 191.17, "volume": 385033.0}, {"date": "2024-03-26", "close": 192.51, "volume": 262325.0}, {"date": "2024-03-27", "close": 193.27, "volume": 272171.0}, {"date": "2024-03-28", "close": 192.88, "volume": 270862.0}, {"date": "2024-04-01", "close": 194.86, "volume": 292224.0}, {"date": "2024-04-02", "close": 193.05, "volume": 354732.0}, {"date": "2024-04-03", "close": 193.6, "volume": 239031.0}, {"date": "2024-04-04", "close": 191.35, "volume": 217558.0}, {"date": "2024-04-05", "close": 193.97, "volume": 283700.0}, {"date": "2024-04-08", "close": 194.93, "volume": 242748.0}, {"date": "2024-04-09", "close": 189.28, "volume": 460767.0}, {"date": "2024-04-10", "close": 189.96, "volume": 419269.0}, {"date": "2024-04-11", "close": 184.9, "volume": 391889.0}, {"date": "2024-04-12", "close": 184.38, "volume": 290443.0}, {"date": "2024-04-15", "close": 181.64, "volume": 486614.0}, {"date": "2024-04-16", "close": 180.57, "volume": 259793.0}, {"date": "2024-04-17", "close": 180.15, "volume": 283784.0}, {"date": "2024-04-18", "close": 182.48, "volume": 437452.0}, {"date": "2024-04-19", "close": 186.52, "volume": 517050.0}, {"date": "2024-04-22", "close": 188.78, "volume": 313248.0}, {"date": "2024-04-23", "close": 190.04, "volume": 264879.0}, {"date": "2024-04-24", "close": 191.01, "volume": 254452.0}, {"date": "2024-04-25", "close": 191.06, "volume": 354974.0}, {"date": "2024-04-26", "close": 188.78, "volume": 429874.0}, {"date": "2024-04-29", "close": 189.54, "volume": 322580.0}, {"date": "2024-04-30", "close": 186.99, "volume": 364449.0}, {"date": "2024-05-01", "close": 190.92, "volume": 500003.0}, {"date": "2024-05-02", "close": 191.18, "volume": 656247.0}, {"date": "2024-05-03", "close": 201.65, "volume": 810552.0}, {"date": "2024-05-06", "close": 200.92, "volume": 557746.0}, {"date": "2024-05-07", "close": 203.22, "volume": 737493.0}, {"date": "2024-05-08", "close": 207.59, "volume": 410184.0}, {"date": "2024-05-09", "close": 205.02, "volume": 467974.0}, {"date": "2024-05-10", "close": 208.77, "volume": 422982.0}, {"date": "2024-05-13", "close": 206.58, "volume": 340447.0}, {"date": "2024-05-14", "close": 207.12, "volume": 308013.0}, {"date": "2024-05-15", "close": 208.66, "volume": 282253.0}, {"date": "2024-05-16", "close": 210.23, "volume": 363692.0}, {"date": "2024-05-17", "close": 212.37, "volume": 276795.0}, {"date": "2024-05-20", "close": 209.88, "volume": 325067.0}, {"date": "2024-05-21", "close": 209.69, "volume": 237132.0}, {"date": "2024-05-22", "close": 212.2, "volume": 334248.0}, {"date": "2024-05-23", "close": 209.63, "volume": 194993.0}, {"date": "2024-05-24", "close": 209.23, "volume": 266601.0}, {"date": "2024-05-28", "close": 207.7, "volume": 233510.0}, {"date": "2024-05-29", "close": 208.01, "volume": 289307.0}, {"date": "2024-05-30", "close": 209.99, "volume": 335467.0}, {"date": "2024-05-31", "close": 209.8, "volume": 449163.0}, {"date": "2024-06-03", "close": 206.94, "volume": 255358.0}, {"date": "2024-06-04", "close": 206.15, "volume": 241383.0}, {"date": "2024-06-05", "close": 203.92, "volume": 254317.0}, {"date": "2024-06-06", "close": 202.93, "volume": 247988.0}, {"date": "2024-06-07", "close": 204.13, "volume": 262295.0}, {"date": "2024-06-10", "close": 204.51, "volume": 206035.0}, {"date": "2024-06-11", "close": 201.32, "volume": 314569.0}, {"date": "2024-06-12", "close": 206.48, "volume": 680240.0}, {"date": "2024-06-13", "close": 201.5, "volume": 466982.0}, {"date": "2024-06-14", "close": 202.01, "volume": 364948.0}, {"date": "2024-06-17", "close": 203.9, "volume": 245507.0}, {"date": "2024-06-18", "close": 206.39, "volume": 306191.0}, {"date": "2024-06-20", "close": 207.66, "volume": 262760.0}, {"date": "2024-06-21", "close": 207.21, "volume": 581218.0}, {"date": "2024-06-24", "close": 208.34, "volume": 255300.0}, {"date": "2024-06-25", "close": 207.02, "volume": 216216.0}, {"date": "2024-06-26", "close": 204.94, "volume": 245751.0}, {"date": "2024-06-27", "close": 206.11, "volume": 217057.0}, {"date": "2024-06-28", "close": 205.27, "volume": 515261.0}, {"date": "2024-07-01", "close": 205.04, "volume": 235427.0}, {"date": "2024-07-02", "close": 205.82, "volume": 308948.0}, {"date": "2024-07-03", "close": 204.87, "volume": 254916.0}, {"date": "2024-07-05", "close": 203.74, "volume": 582826.0}, {"date": "2024-07-08", "close": 205.72, "volume": 270258.0}, {"date": "2024-07-09", "close": 207.34, "volume": 223657.0}, {"date": "2024-07-10", "close": 210.77, "volume": 319788.0}, {"date": "2024-07-11", "close": 211.74, "volume": 287723.0}, {"date": "2024-07-12", "close": 212.64, "volume": 301477.0}, {"date": "2024-07-15", "close": 214.52, "volume": 274611.0}, {"date": "2024-07-16", "close": 213.9, "volume": 851762.0}, {"date": "2024-07-17", "close": 215.3, "volume": 575176.0}, {"date": "2024-07-18", "close": 214.41, "volume": 499405.0}, {"date": "2024-07-19", "close": 213.4, "volume": 367688.0}, {"date": "2024-07-22", "close": 215.05, "volume": 378107.0}, {"date": "2024-07-23", "close": 221.24, "volume": 820208.0}, {"date": "2024-07-24", "close": 218.54, "volume": 413186.0}, {"date": "2024-07-25", "close": 219.18, "volume": 429069.0}, {"date": "2024-07-26", "close": 221.58, "volume": 461405.0}, {"date": "2024-07-29", "close": 221.03, "volume": 312284.0}, {"date": "2024-07-30", "close": 225.79, "volume": 315243.0}, {"date": "2024-07-31", "close": 225.43, "volume": 306766.0}, {"date": "2024-08-01", "close": 223.0, "volume": 1281435.0}, {"date": "2024-08-02", "close": 206.31, "volume": 1227518.0}, {"date": "2024-08-05", "close": 192.62, "volume": 894628.0}, {"date": "2024-08-06", "close": 197.48, "volume": 881080.0}, {"date": "2024-08-07", "close": 197.58, "volume": 535857.0}, {"date": "2024-08-08", "close": 201.21, "volume": 409230.0}, {"date": "2024-08-09", "close": 203.31, "volume": 456519.0}, {"date": "2024-08-12", "close": 203.01, "volume": 264011.0}, {"date": "2024-08-13", "close": 201.73, "volume": 393549.0}, {"date": "2024-08-14", "close": 204.45, "volume": 243472.0}, {"date": "2024-08-15", "close": 206.38, "volume": 217939.0}, {"date": "2024-08-16", "close": 209.38, "volume": 282148.0}, {"date": "2024-08-19", "close": 208.62, "volume": 274118.0}, {"date": "2024-08-20", "close": 207.2, "volume": 148234.0}, {"date": "2024-08-21", "close": 209.02, "volume": 194490.0}, {"date": "2024-08-22", "close": 209.87, "volume": 178713.0}, {"date": "2024-08-23", "close": 211.77, "volume": 205548.0}, {"date": "2024-08-26", "close": 210.29, "volume": 268408.0}, {"date": "2024-08-27", "close": 211.74, "volume": 262795.0}, {"date": "2024-08-28", "close": 218.29, "volume": 239762.0}, {"date": "2024-08-29", "close": 217.18, "volume": 207925.0}, {"date": "2024-08-30", "close": 220.76, "volume": 258664.0}, {"date": "2024-09-03", "close": 218.1, "volume": 212229.0}, {"date": "2024-09-04", "close": 219.59, "volume": 239042.0}, {"date": "2024-09-05", "close": 216.44, "volume": 225643.0}, {"date": "2024-09-06", "close": 212.24, "volume": 202247.0}, {"date": "2024-09-09", "close": 212.8, "volume": 274634.0}, {"date": "2024-09-10", "close": 209.54, "volume": 210678.0}, {"date": "2024-09-11", "close": 210.63, "volume": 236808.0}, {"date": "2024-09-12", "close": 212.15, "volume": 299270.0}, {"date": "2024-09-13", "close": 213.74, "volume": 146478.0}, {"date": "2024-09-16", "close": 218.58, "volume": 231126.0}, {"date": "2024-09-17", "close": 216.96, "volume": 241410.0}, {"date": "2024-09-18", "close": 218.5, "volume": 143621.0}, {"date": "2024-09-19", "close": 218.74, "volume": 218107.0}, {"date": "2024-09-20", "close": 219.62, "volume": 838840.0}, {"date": "2024-09-23", "close": 220.26, "volume": 216364.0}, {"date": "2024-09-24", "close": 219.38, "volume": 226244.0}, {"date": "2024-09-25", "close": 218.66, "volume": 178674.0}, {"date": "2024-09-26", "close": 218.58, "volume": 230478.0}, {"date": "2024-09-27", "close": 215.61, "volume": 388963.0}, {"date": "2024-09-30", "close": 217.87, "volume": 322306.0}, {"date": "2024-10-01", "close": 217.04, "volume": 222588.0}, {"date": "2024-10-02", "close": 217.63, "volume": 235870.0}, {"date": "2024-10-03", "close": 214.65, "volume": 797587.0}, {"date": "2024-10-04", "close": 219.94, "volume": 314884.0}, {"date": "2024-10-07", "close": 211.46, "volume": 602566.0}, {"date": "2024-10-08", "close": 213.63, "volume": 291518.0}, {"date": "2024-10-09", "close": 216.36, "volume": 282867.0}, {"date": "2024-10-10", "close": 214.22, "volume": 396061.0}, {"date": "2024-10-11", "close": 216.49, "volume": 255868.0}, {"date": "2024-10-14", "close": 217.53, "volume": 208175.0}, {"date": "2024-10-15", "close": 216.77, "volume": 290758.0}, {"date": "2024-10-16", "close": 218.62, "volume": 439945.0}, {"date": "2024-10-17", "close": 219.11, "volume": 291521.0}, {"date": "2024-10-18", "close": 216.82, "volume": 215989.0}, {"date": "2024-10-21", "close": 215.26, "volume": 229612.0}, {"date": "2024-10-22", "close": 213.32, "volume": 227291.0}, {"date": "2024-10-23", "close": 212.67, "volume": 264312.0}, {"date": "2024-10-24", "close": 212.48, "volume": 253385.0}, {"date": "2024-10-25", "close": 210.43, "volume": 339229.0}, {"date": "2024-10-28", "close": 212.78, "volume": 356391.0}, {"date": "2024-10-29", "close": 211.43, "volume": 351985.0}, {"date": "2024-10-30", "close": 214.92, "volume": 317705.0}, {"date": "2024-10-31", "close": 211.08, "volume": 427076.0}, {"date": "2024-11-01", "close": 215.1, "volume": 924285.0}, {"date": "2024-11-04", "close": 211.55, "volume": 368214.0}, {"date": "2024-11-05", "close": 212.96, "volume": 198140.0}, {"date": "2024-11-06", "close": 227.66, "volume": 531159.0}, {"date": "2024-11-07", "close": 220.56, "volume": 331723.0}, {"date": "2024-11-08", "close": 224.06, "volume": 326561.0}, {"date": "2024-11-11", "close": 228.24, "volume": 318816.0}, {"date": "2024-11-12", "close": 228.86, "volume": 330881.0}, {"date": "2024-11-13", "close": 230.37, "volume": 374352.0}, {"date": "2024-11-14", "close": 229.51, "volume": 313790.0}, {"date": "2024-11-15", "close": 231.95, "volume": 323040.0}, {"date": "2024-11-18", "close": 231.7, "volume": 303859.0}, {"date": "2024-11-19", "close": 227.22, "volume": 287735.0}, {"date": "2024-11-20", "close": 227.03, "volume": 182850.0}, {"date": "2024-11-21", "close": 229.17, "volume": 358581.0}, {"date": "2024-11-22", "close": 230.7, "volume": 427662.0}, {"date": "2024-11-25", "close": 231.43, "volume": 506751.0}, {"date": "2024-11-26", "close": 231.64, "volume": 353154.0}, {"date": "2024-11-27", "close": 229.46, "volume": 276545.0}, {"date": "2024-11-29", "close": 228.4, "volume": 227007.0}, {"date": "2024-12-02", "close": 227.41, "volume": 421877.0}, {"date": "2024-12-03", "close": 225.81, "volume": 378880.0}, {"date": "2024-12-04", "close": 222.84, "volume": 305593.0}, {"date": "2024-12-05", "close": 221.53, "volume": 294079.0}, {"date": "2024-12-06", "close": 220.3, "volume": 239017.0}, {"date": "2024-12-09", "close": 215.09, "volume": 500535.0}, {"date": "2024-12-10", "close": 210.53, "volume": 337933.0}, {"date": "2024-12-11", "close": 210.41, "volume": 467770.0}, {"date": "2024-12-12", "close": 211.33, "volume": 268875.0}, {"date": "2024-12-13", "close": 212.27, "volume": 496446.0}, {"date": "2024-12-16", "close": 211.45, "volume": 434202.0}, {"date": "2024-12-17", "close": 209.19, "volume": 472705.0}, {"date": "2024-12-18", "close": 201.26, "volume": 454845.0}, {"date": "2024-12-19", "close": 204.71, "volume": 545282.0}, {"date": "2024-12-20", "close": 207.54, "volume": 1120439.0}, {"date": "2024-12-23", "close": 209.11, "volume": 316495.0}, {"date": "2024-12-24", "close": 210.88, "volume": 237130.0}, {"date": "2024-12-26", "close": 213.29, "volume": 313164.0}, {"date": "2024-12-27", "close": 211.41, "volume": 333928.0}, {"date": "2024-12-30", "close": 212.4, "volume": 423936.0}, {"date": "2024-12-31", "close": 213.63, "volume": 401322.0}, {"date": "2025-01-02", "close": 215.39, "volume": 505789.0}, {"date": "2025-01-03", "close": 218.67, "volume": 427030.0}, {"date": "2025-01-06", "close": 218.67, "volume": 623855.0}, {"date": "2025-01-07", "close": 221.74, "volume": 646407.0}, {"date": "2025-01-08", "close": 221.84, "volume": 652726.0}, {"date": "2025-01-10", "close": 216.05, "volume": 433159.0}, {"date": "2025-01-13", "close": 214.15, "volume": 341186.0}, {"date": "2025-01-14", "close": 219.61, "volume": 402714.0}, {"date": "2025-01-15", "close": 223.08, "volume": 244662.0}, {"date": "2025-01-16", "close": 223.86, "volume": 255589.0}, {"date": "2025-01-17", "close": 222.98, "volume": 243928.0}, {"date": "2025-01-21", "close": 224.13, "volume": 417188.0}, {"date": "2025-01-22", "close": 223.86, "volume": 213676.0}, {"date": "2025-01-23", "close": 224.28, "volume": 290058.0}, {"date": "2025-01-24", "close": 224.84, "volume": 354159.0}, {"date": "2025-01-27", "close": 229.49, "volume": 299513.0}, {"date": "2025-01-28", "close": 229.94, "volume": 337397.0}, {"date": "2025-01-29", "close": 229.3, "volume": 405446.0}, {"date": "2025-01-30", "close": 231.1, "volume": 324352.0}, {"date": "2025-01-31", "close": 227.86, "volume": 679089.0}, {"date": "2025-02-03", "close": 227.99, "volume": 396966.0}, {"date": "2025-02-04", "close": 226.71, "volume": 339544.0}, {"date": "2025-02-05", "close": 229.5, "volume": 384201.0}, {"date": "2025-02-06", "close": 230.49, "volume": 626245.0}, {"date": "2025-02-07", "close": 208.47, "volume": 1437851.0}, {"date": "2025-02-10", "close": 200.55, "volume": 989775.0}, {"date": "2025-02-11", "close": 196.65, "volume": 1080104.0}, {"date": "2025-02-12", "close": 199.06, "volume": 876022.0}, {"date": "2025-02-13", "close": 204.5, "volume": 977213.0}, {"date": "2025-02-14", "close": 199.85, "volume": 878524.0}, {"date": "2025-02-18", "close": 200.91, "volume": 566698.0}, {"date": "2025-02-19", "close": 199.23, "volume": 542670.0}, {"date": "2025-02-20", "close": 196.11, "volume": 643402.0}, {"date": "2025-02-21", "close": 189.38, "volume": 831734.0}, {"date": "2025-02-24", "close": 199.37, "volume": 877814.0}, {"date": "2025-02-25", "close": 199.79, "volume": 494413.0}, {"date": "2025-02-26", "close": 199.03, "volume": 340870.0}, {"date": "2025-02-27", "close": 200.62, "volume": 385992.0}, {"date": "2025-02-28", "close": 202.69, "volume": 455431.0}, {"date": "2025-03-03", "close": 198.91, "volume": 419918.0}, {"date": "2025-03-04", "close": 193.05, "volume": 493764.0}, {"date": "2025-03-05", "close": 195.55, "volume": 362673.0}, {"date": "2025-03-06", "close": 193.0, "volume": 380075.0}, {"date": "2025-03-07", "close": 190.59, "volume": 548553.0}, {"date": "2025-03-10", "close": 186.07, "volume": 598125.0}, {"date": "2025-03-11", "close": 187.27, "volume": 792979.0}, {"date": "2025-03-12", "close": 187.87, "volume": 466590.0}, {"date": "2025-03-13", "close": 186.01, "volume": 337113.0}, {"date": "2025-03-14", "close": 191.5, "volume": 418938.0}, {"date": "2025-03-17", "close": 193.08, "volume": 371608.0}, {"date": "2025-03-18", "close": 190.62, "volume": 368065.0}, {"date": "2025-03-19", "close": 192.06, "volume": 427764.0}, {"date": "2025-03-20", "close": 191.58, "volume": 352046.0}, {"date": "2025-03-21", "close": 191.86, "volume": 1184683.0}, {"date": "2025-03-24", "close": 198.39, "volume": 428776.0}, {"date": "2025-03-25", "close": 201.36, "volume": 466612.0}, {"date": "2025-03-26", "close": 201.61, "volume": 287068.0}, {"date": "2025-03-27", "close": 201.29, "volume": 285816.0}, {"date": "2025-03-28", "close": 195.86, "volume": 278860.0}, {"date": "2025-03-31", "close": 196.9, "volume": 314653.0}, {"date": "2025-04-01", "close": 198.27, "volume": 317770.0}, {"date": "2025-04-02", "close": 199.96, "volume": 293621.0}, {"date": "2025-04-03", "close": 187.11, "volume": 597302.0}, {"date": "2025-04-04", "close": 172.4, "volume": 874362.0}, {"date": "2025-04-07", "close": 168.32, "volume": 837324.0}, {"date": "2025-04-08", "close": 168.53, "volume": 440901.0}, {"date": "2025-04-09", "close": 181.9, "volume": 462463.0}, {"date": "2025-04-10", "close": 173.57, "volume": 511486.0}, {"date": "2025-04-11", "close": 178.14, "volume": 557960.0}, {"date": "2025-04-14", "close": 181.11, "volume": 405246.0}, {"date": "2025-04-15", "close": 182.43, "volume": 378434.0}, {"date": "2025-04-16", "close": 182.61, "volume": 414124.0}, {"date": "2025-04-17", "close": 184.71, "volume": 370975.0}, {"date": "2025-04-21", "close": 181.28, "volume": 349049.0}, {"date": "2025-04-22", "close": 186.83, "volume": 226698.0}, {"date": "2025-04-23", "close": 189.13, "volume": 319364.0}, {"date": "2025-04-24", "close": 191.55, "volume": 266702.0}, {"date": "2025-04-25", "close": 187.99, "volume": 411540.0}, {"date": "2025-04-28", "close": 190.59, "volume": 299933.0}, {"date": "2025-04-29", "close": 191.86, "volume": 273667.0}, {"date": "2025-04-30", "close": 187.31, "volume": 671532.0}, {"date": "2025-05-01", "close": 186.94, "volume": 701029.0}, {"date": "2025-05-02", "close": 197.76, "volume": 620215.0}, {"date": "2025-05-05", "close": 196.19, "volume": 353495.0}, {"date": "2025-05-06", "close": 198.19, "volume": 525652.0}, {"date": "2025-05-07", "close": 199.28, "volume": 348989.0}, {"date": "2025-05-08", "close": 202.06, "volume": 382296.0}, {"date": "2025-05-09", "close": 204.85, "volume": 471379.0}, {"date": "2025-05-12", "close": 207.73, "volume": 442785.0}, {"date": "2025-05-13", "close": 206.41, "volume": 407606.0}, {"date": "2025-05-14", "close": 204.85, "volume": 359841.0}, {"date": "2025-05-15", "close": 204.94, "volume": 329616.0}, {"date": "2025-05-16", "close": 209.12, "volume": 690128.0}, {"date": "2025-05-19", "close": 209.71, "volume": 421352.0}, {"date": "2025-05-20", "close": 208.24, "volume": 500174.0}, {"date": "2025-05-21", "close": 203.75, "volume": 317065.0}, {"date": "2025-05-22", "close": 202.89, "volume": 262678.0}, {"date": "2025-05-23", "close": 199.61, "volume": 373744.0}, {"date": "2025-05-27", "close": 204.36, "volume": 338688.0}, {"date": "2025-05-28", "close": 200.69, "volume": 275653.0}, {"date": "2025-05-29", "close": 204.02, "volume": 317823.0}, {"date": "2025-05-30", "close": 203.29, "volume": 429580.0}, {"date": "2025-06-02", "close": 203.7, "volume": 389529.0}, {"date": "2025-06-03", "close": 203.63, "volume": 367192.0}, {"date": "2025-06-04", "close": 199.62, "volume": 504892.0}, {"date": "2025-06-05", "close": 201.32, "volume": 424781.0}, {"date": "2025-06-06", "close": 206.07, "volume": 257722.0}, {"date": "2025-06-09", "close": 203.2, "volume": 366529.0}, {"date": "2025-06-10", "close": 201.92, "volume": 341493.0}, {"date": "2025-06-11", "close": 198.25, "volume": 639895.0}, {"date": "2025-06-12", "close": 198.96, "volume": 309417.0}, {"date": "2025-06-13", "close": 196.94, "volume": 259807.0}, {"date": "2025-06-16", "close": 198.1, "volume": 271509.0}, {"date": "2025-06-17", "close": 195.03, "volume": 310363.0}, {"date": "2025-06-18", "close": 195.5, "volume": 502783.0}, {"date": "2025-06-20", "close": 195.79, "volume": 480901.0}, {"date": "2025-06-23", "close": 198.2, "volume": 247142.0}, {"date": "2025-06-24", "close": 197.53, "volume": 195032.0}, {"date": "2025-06-25", "close": 195.42, "volume": 267781.0}, {"date": "2025-06-26", "close": 198.74, "volume": 227393.0}, {"date": "2025-06-27", "close": 197.48, "volume": 509455.0}, {"date": "2025-06-30", "close": 198.36, "volume": 261244.0}, {"date": "2025-07-01", "close": 199.23, "volume": 301267.0}, {"date": "2025-07-02", "close": 196.09, "volume": 519329.0}, {"date": "2025-07-03", "close": 197.79, "volume": 227886.0}, {"date": "2025-07-07", "close": 194.41, "volume": 334112.0}, {"date": "2025-07-08", "close": 197.74, "volume": 344268.0}, {"date": "2025-07-09", "close": 195.28, "volume": 232776.0}, {"date": "2025-07-10", "close": 196.65, "volume": 351906.0}, {"date": "2025-07-11", "close": 194.49, "volume": 412683.0}, {"date": "2025-07-14", "close": 196.93, "volume": 259760.0}, {"date": "2025-07-15", "close": 192.29, "volume": 360841.0}, {"date": "2025-07-16", "close": 193.96, "volume": 439706.0}, {"date": "2025-07-17", "close": 197.69, "volume": 391705.0}, {"date": "2025-07-18", "close": 194.81, "volume": 416159.0}, {"date": "2025-07-21", "close": 191.7, "volume": 287470.0}, {"date": "2025-07-22", "close": 195.66, "volume": 324884.0}, {"date": "2025-07-23", "close": 196.77, "volume": 274733.0}, {"date": "2025-07-24", "close": 193.81, "volume": 248831.0}, {"date": "2025-07-25", "close": 196.55, "volume": 205688.0}, {"date": "2025-07-28", "close": 194.6, "volume": 242920.0}, {"date": "2025-07-29", "close": 193.79, "volume": 519373.0}, {"date": "2025-07-30", "close": 190.51, "volume": 409293.0}, {"date": "2025-07-31", "close": 192.45, "volume": 511184.0}, {"date": "2025-08-01", "close": 177.33, "volume": 1819821.0}, {"date": "2025-08-04", "close": 177.1, "volume": 1159942.0}, {"date": "2025-08-05", "close": 183.1, "volume": 1020413.0}, {"date": "2025-08-06", "close": 183.69, "volume": 693358.0}, {"date": "2025-08-07", "close": 181.91, "volume": 640981.0}, {"date": "2025-08-08", "close": 186.45, "volume": 508000.0}, {"date": "2025-08-11", "close": 186.23, "volume": 523051.0}, {"date": "2025-08-12", "close": 186.29, "volume": 285299.0}, {"date": "2025-08-13", "close": 189.97, "volume": 424720.0}, {"date": "2025-08-14", "close": 189.22, "volume": 280971.0}, {"date": "2025-08-15", "close": 188.18, "volume": 360567.0}, {"date": "2025-08-18", "close": 188.05, "volume": 403003.0}, {"date": "2025-08-19", "close": 189.12, "volume": 253696.0}, {"date": "2025-08-20", "close": 192.4, "volume": 429465.0}, {"date": "2025-08-21", "close": 191.35, "volume": 176453.0}, {"date": "2025-08-22", "close": 193.58, "volume": 284380.0}, {"date": "2025-08-25", "close": 191.11, "volume": 215121.0}, {"date": "2025-08-26", "close": 192.47, "volume": 313742.0}, {"date": "2025-08-27", "close": 194.02, "volume": 362779.0}, {"date": "2025-08-28", "close": 193.44, "volume": 270770.0}, {"date": "2025-08-29", "close": 194.79, "volume": 303349.0}, {"date": "2025-09-02", "close": 194.71, "volume": 277600.0}, {"date": "2025-09-03", "close": 196.54, "volume": 251782.0}, {"date": "2025-09-04", "close": 197.59, "volume": 216122.0}, {"date": "2025-09-05", "close": 193.24, "volume": 301898.0}, {"date": "2025-09-08", "close": 192.22, "volume": 418635.0}, {"date": "2025-09-09", "close": 190.81, "volume": 482499.0}, {"date": "2025-09-10", "close": 191.62, "volume": 521976.0}, {"date": "2025-09-11", "close": 194.69, "volume": 351431.0}, {"date": "2025-09-12", "close": 192.2, "volume": 330932.0}, {"date": "2025-09-15", "close": 189.32, "volume": 535134.0}, {"date": "2025-09-16", "close": 186.9, "volume": 648453.0}, {"date": "2025-09-17", "close": 185.98, "volume": 1452348.0}, {"date": "2025-09-18", "close": 188.6, "volume": 1111978.0}, {"date": "2025-09-19", "close": 186.56, "volume": 1400843.0}, {"date": "2025-09-22", "close": 186.76, "volume": 686350.0}, {"date": "2025-09-23", "close": 187.91, "volume": 468347.0}, {"date": "2025-09-24", "close": 191.03, "volume": 446792.0}, {"date": "2025-09-25", "close": 188.23, "volume": 491902.0}, {"date": "2025-09-26", "close": 191.06, "volume": 298697.0}, {"date": "2025-09-29", "close": 189.93, "volume": 298443.0}, {"date": "2025-09-30", "close": 192.13, "volume": 288696.0}, {"date": "2025-10-01", "close": 193.38, "volume": 443265.0}, {"date": "2025-10-02", "close": 193.87, "volume": 284102.0}, {"date": "2025-10-03", "close": 197.46, "volume": 456069.0}, {"date": "2025-10-06", "close": 197.43, "volume": 363319.0}, {"date": "2025-10-07", "close": 197.59, "volume": 417728.0}, {"date": "2025-10-08", "close": 197.16, "volume": 348181.0}, {"date": "2025-10-09", "close": 194.69, "volume": 340825.0}, {"date": "2025-10-10", "close": 191.99, "volume": 311809.0}, {"date": "2025-10-13", "close": 194.5, "volume": 262692.0}, {"date": "2025-10-14", "close": 197.0, "volume": 379837.0}, {"date": "2025-10-15", "close": 192.37, "volume": 334507.0}, {"date": "2025-10-16", "close": 188.07, "volume": 350394.0}, {"date": "2025-10-17", "close": 187.74, "volume": 504392.0}, {"date": "2025-10-20", "close": 188.44, "volume": 265391.0}, {"date": "2025-10-21", "close": 189.38, "volume": 239680.0}, {"date": "2025-10-22", "close": 188.41, "volume": 349856.0}, {"date": "2025-10-23", "close": 189.75, "volume": 323712.0}, {"date": "2025-10-24", "close": 189.42, "volume": 289369.0}, {"date": "2025-10-27", "close": 189.46, "volume": 270247.0}, {"date": "2025-10-28", "close": 186.85, "volume": 217290.0}, {"date": "2025-10-29", "close": 189.61, "volume": 533515.0}, {"date": "2025-10-30", "close": 189.0, "volume": 843478.0}, {"date": "2025-10-31", "close": 182.46, "volume": 1142748.0}, {"date": "2025-11-03", "close": 181.54, "volume": 622381.0}, {"date": "2025-11-04", "close": 186.65, "volume": 595325.0}, {"date": "2025-11-05", "close": 187.38, "volume": 505715.0}, {"date": "2025-11-06", "close": 191.18, "volume": 549514.0}, {"date": "2025-11-07", "close": 190.44, "volume": 432286.0}, {"date": "2025-11-10", "close": 186.65, "volume": 224259.0}, {"date": "2025-11-11", "close": 185.9, "volume": 295792.0}, {"date": "2025-11-12", "close": 190.28, "volume": 354644.0}, {"date": "2025-11-13", "close": 190.45, "volume": 235336.0}, {"date": "2025-11-14", "close": 188.71, "volume": 250829.0}, {"date": "2025-11-17", "close": 184.1, "volume": 331536.0}, {"date": "2025-11-18", "close": 186.69, "volume": 281129.0}, {"date": "2025-11-19", "close": 187.87, "volume": 472370.0}, {"date": "2025-11-20", "close": 184.81, "volume": 318819.0}, {"date": "2025-11-21", "close": 187.16, "volume": 285729.0}, {"date": "2025-11-24", "close": 187.22, "volume": 449668.0}, {"date": "2025-11-25", "close": 189.95, "volume": 516941.0}, {"date": "2025-11-26", "close": 190.76, "volume": 313818.0}, {"date": "2025-11-28", "close": 189.87, "volume": 161322.0}, {"date": "2025-12-01", "close": 192.69, "volume": 416237.0}, {"date": "2025-12-02", "close": 192.62, "volume": 410920.0}, {"date": "2025-12-03", "close": 189.32, "volume": 502597.0}, {"date": "2025-12-04", "close": 192.61, "volume": 528730.0}, {"date": "2025-12-05", "close": 192.76, "volume": 494781.0}, {"date": "2025-12-08", "close": 188.64, "volume": 406594.0}, {"date": "2025-12-09", "close": 193.02, "volume": 456987.0}, {"date": "2025-12-10", "close": 197.67, "volume": 573375.0}, {"date": "2025-12-11", "close": 202.93, "volume": 569712.0}, {"date": "2025-12-12", "close": 203.37, "volume": 397042.0}, {"date": "2025-12-15", "close": 203.98, "volume": 483603.0}, {"date": "2025-12-16", "close": 202.4, "volume": 684870.0}, {"date": "2025-12-17", "close": 203.13, "volume": 602503.0}, {"date": "2025-12-18", "close": 203.78, "volume": 787554.0}, {"date": "2025-12-19", "close": 205.7, "volume": 866243.0}, {"date": "2025-12-22", "close": 207.02, "volume": 406364.0}, {"date": "2025-12-23", "close": 206.45, "volume": 347730.0}, {"date": "2025-12-24", "close": 206.52, "volume": 189991.0}, {"date": "2025-12-26", "close": 205.59, "volume": 214912.0}, {"date": "2025-12-29", "close": 204.96, "volume": 284761.0}, {"date": "2025-12-30", "close": 204.86, "volume": 305227.0}, {"date": "2025-12-31", "close": 203.46, "volume": 392238.0}, {"date": "2026-01-02", "close": 203.44, "volume": 500017.0}, {"date": "2026-01-05", "close": 204.68, "volume": 552174.0}, {"date": "2026-01-06", "close": 201.92, "volume": 594921.0}, {"date": "2026-01-07", "close": 201.04, "volume": 389420.0}, {"date": "2026-01-08", "close": 202.44, "volume": 516806.0}, {"date": "2026-01-09", "close": 201.47, "volume": 262581.0}, {"date": "2026-01-12", "close": 202.13, "volume": 290547.0}, {"date": "2026-01-13", "close": 197.93, "volume": 309598.0}, {"date": "2026-01-14", "close": 198.03, "volume": 310527.0}, {"date": "2026-01-15", "close": 196.73, "volume": 264739.0}, {"date": "2026-01-16", "close": 194.84, "volume": 291246.0}, {"date": "2026-01-20", "close": 194.33, "volume": 357444.0}, {"date": "2026-01-21", "close": 194.42, "volume": 458589.0}, {"date": "2026-01-22", "close": 196.16, "volume": 313562.0}, {"date": "2026-01-23", "close": 195.08, "volume": 242834.0}, {"date": "2026-01-26", "close": 198.57, "volume": 303263.0}, {"date": "2026-01-27", "close": 196.61, "volume": 217745.0}, {"date": "2026-01-28", "close": 196.74, "volume": 229556.0}, {"date": "2026-01-29", "close": 199.4, "volume": 377994.0}, {"date": "2026-01-30", "close": 202.75, "volume": 497667.0}, {"date": "2026-02-02", "close": 205.15, "volume": 457418.0}, {"date": "2026-02-03", "close": 202.53, "volume": 374379.0}, {"date": "2026-02-04", "close": 205.08, "volume": 453593.0}, {"date": "2026-02-05", "close": 205.99, "volume": 655841.0}, {"date": "2026-02-06", "close": 225.36, "volume": 1271834.0}, {"date": "2026-02-09", "close": 219.32, "volume": 452260.0}, {"date": "2026-02-10", "close": 217.51, "volume": 421062.0}, {"date": "2026-02-11", "close": 220.7, "volume": 544421.0}, {"date": "2026-02-12", "close": 224.44, "volume": 614814.0}, {"date": "2026-02-13", "close": 219.74, "volume": 735448.0}, {"date": "2026-02-17", "close": 221.88, "volume": 636066.0}, {"date": "2026-02-18", "close": 222.57, "volume": 321305.0}, {"date": "2026-02-19", "close": 222.82, "volume": 368607.0}, {"date": "2026-02-20", "close": 223.88, "volume": 353710.0}, {"date": "2026-02-23", "close": 216.58, "volume": 632063.0}, {"date": "2026-02-24", "close": 218.41, "volume": 345346.0}, {"date": "2026-02-25", "close": 220.06, "volume": 315057.0}, {"date": "2026-02-26", "close": 220.42, "volume": 229159.0}, {"date": "2026-02-27", "close": 215.73, "volume": 486898.0}, {"date": "2026-03-02", "close": 216.97, "volume": 334086.0}, {"date": "2026-03-03", "close": 212.84, "volume": 584521.0}, {"date": "2026-03-04", "close": 210.83, "volume": 412028.0}, {"date": "2026-03-05", "close": 208.13, "volume": 254306.0}, {"date": "2026-03-06", "close": 207.17, "volume": 339242.0}, {"date": "2026-03-09", "close": 206.38, "volume": 410700.0}, {"date": "2026-03-10", "close": 206.85, "volume": 440922.0}, {"date": "2026-03-11", "close": 206.02, "volume": 263110.0}, {"date": "2026-03-12", "close": 205.0, "volume": 288452.0}, {"date": "2026-03-13", "close": 201.51, "volume": 334822.0}, {"date": "2026-03-16", "close": 202.35, "volume": 347562.0}, {"date": "2026-03-17", "close": 205.8, "volume": 263526.0}, {"date": "2026-03-18", "close": 202.98, "volume": 350129.0}, {"date": "2026-03-19", "close": 200.5, "volume": 231220.0}, {"date": "2026-03-20", "close": 197.99, "volume": 601227.0}, {"date": "2026-03-23", "close": 201.03, "volume": 271201.0}, {"date": "2026-03-24", "close": 203.4, "volume": 268926.0}, {"date": "2026-03-25", "close": 204.52, "volume": 204297.0}, {"date": "2026-03-26", "close": 204.26, "volume": 198812.0}, {"date": "2026-03-27", "close": 198.82, "volume": 238644.0}, {"date": "2026-03-30", "close": 200.24, "volume": 247161.0}, {"date": "2026-03-31", "close": 204.16, "volume": 304600.0}, {"date": "2026-04-01", "close": 204.26, "volume": 226560.0}, {"date": "2026-04-02", "close": 205.16, "volume": 233930.0}, {"date": "2026-04-06", "close": 208.63, "volume": 344162.0}, {"date": "2026-04-07", "close": 208.35, "volume": 281756.0}, {"date": "2026-04-08", "close": 211.3, "volume": 441415.0}, {"date": "2026-04-09", "close": 208.8, "volume": 273977.0}, {"date": "2026-04-10", "close": 205.05, "volume": 354890.0}, {"date": "2026-04-13", "close": 206.43, "volume": 252114.0}, {"date": "2026-04-14", "close": 205.89, "volume": 304479.0}, {"date": "2026-04-15", "close": 207.75, "volume": 337563.0}, {"date": "2026-04-16", "close": 208.73, "volume": 273864.0}, {"date": "2026-04-17", "close": 211.07, "volume": 255427.0}, {"date": "2026-04-20", "close": 212.22, "volume": 370634.0}, {"date": "2026-04-21", "close": 209.9, "volume": 317478.0}, {"date": "2026-04-22", "close": 207.14, "volume": 303806.0}, {"date": "2026-04-23", "close": 209.58, "volume": 309712.0}, {"date": "2026-04-24", "close": 209.07, "volume": 287768.0}, {"date": "2026-04-27", "close": 209.66, "volume": 314032.0}, {"date": "2026-04-28", "close": 209.93, "volume": 239746.0}, {"date": "2026-04-29", "close": 207.92, "volume": 246731.0}, {"date": "2026-04-30", "close": 211.46, "volume": 297651.0}, {"date": "2026-05-01", "close": 208.68, "volume": 383221.0}, {"date": "2026-05-04", "close": 211.16, "volume": 434991.0}, {"date": "2026-05-05", "close": 213.46, "volume": 426903.0}, {"date": "2026-05-06", "close": 214.59, "volume": 726976.0}, {"date": "2026-05-07", "close": 212.81, "volume": 589807.0}, {"date": "2026-05-08", "close": 210.6, "volume": 641908.0}, {"date": "2026-05-11", "close": 209.47, "volume": 324288.0}, {"date": "2026-05-12", "close": 210.18, "volume": 345156.0}, {"date": "2026-05-13", "close": 207.97, "volume": 281874.0}, {"date": "2026-05-14", "close": 211.15, "volume": 278647.0}, {"date": "2026-05-15", "close": 210.15, "volume": 254769.0}, {"date": "2026-05-18", "close": 215.02, "volume": 348519.0}, {"date": "2026-05-19", "close": 210.32, "volume": 429401.0}, {"date": "2026-05-20", "close": 214.13, "volume": 293509.0}, {"date": "2026-05-21", "close": 215.17, "volume": 430477.0}, {"date": "2026-05-22", "close": 214.04, "volume": 296642.0}, {"date": "2026-05-26", "close": 212.11, "volume": 241964.0}, {"date": "2026-05-27", "close": 206.78, "volume": 412565.0}, {"date": "2026-05-28", "close": 204.56, "volume": 484527.0}, {"date": "2026-05-29", "close": 200.74, "volume": 386645.0}, {"date": "2026-06-01", "close": 198.71, "volume": 326789.0}, {"date": "2026-06-02", "close": 198.37, "volume": 404372.0}, {"date": "2026-06-03", "close": 195.11, "volume": 396551.0}, {"date": "2026-06-04", "close": 197.97, "volume": 336072.0}, {"date": "2026-06-05", "close": 204.96, "volume": 347491.0}, {"date": "2026-06-08", "close": 201.21, "volume": 285755.0}, {"date": "2026-06-09", "close": 203.3, "volume": 313782.0}, {"date": "2026-06-10", "close": 205.35, "volume": 394431.0}, {"date": "2026-06-11", "close": 206.18, "volume": 362765.0}, {"date": "2026-06-12", "close": 210.45, "volume": 277942.0}, {"date": "2026-06-15", "close": 210.39, "volume": 213710.0}, {"date": "2026-06-16", "close": 209.44, "volume": 438896.0}, {"date": "2026-06-17", "close": 211.83, "volume": 527829.0}, {"date": "2026-06-18", "close": 210.54, "volume": 634530.0}, {"date": "2026-06-22", "close": 209.15, "volume": 379565.0}, {"date": "2026-06-23", "close": 211.74, "volume": 362150.0}, {"date": "2026-06-24", "close": 207.79, "volume": 510174.0}, {"date": "2026-06-25", "close": 208.5, "volume": 298360.0}, {"date": "2026-06-26", "close": 215.28, "volume": 589788.0}, {"date": "2026-06-29", "close": 214.84, "volume": 274333.0}, {"date": "2026-06-30", "close": 212.65, "volume": 276451.0}, {"date": "2026-07-01", "close": 215.65, "volume": 308822.0}, {"date": "2026-07-02", "close": 221.0, "volume": 381924.0}, {"date": "2026-07-06", "close": 224.08, "volume": 321120.0}, {"date": "2026-07-07", "close": 230.22, "volume": 399902.0}, {"date": "2026-07-08", "close": 227.62, "volume": 345967.0}, {"date": "2026-07-09", "close": 230.49, "volume": 376549.0}, {"date": "2026-07-10", "close": 231.16, "volume": 357940.0}, {"date": "2026-07-13", "close": 238.01, "volume": 452175.0}, {"date": "2026-07-14", "close": 234.04, "volume": 379413.0}, {"date": "2026-07-15", "close": 234.23, "volume": 420094.0}, {"date": "2026-07-16", "close": 239.91, "volume": 370036.0}, {"date": "2026-07-17", "close": 241.79, "volume": 353863.0}, {"date": "2026-07-20", "close": 240.88, "volume": 272875.0}, {"date": "2026-07-21", "close": 238.89, "volume": 312537.0}, {"date": "2026-07-22", "close": 235.31, "volume": 423828.0}, {"date": "2026-07-23", "close": 234.28, "volume": 328886.0}, {"date": "2026-07-24", "close": 238.92, "volume": 329157.0}, {"date": "2026-07-27", "close": 239.0, "volume": 230879.0}, {"date": "2026-07-28", "close": 242.64, "volume": 327253.0}, {"date": "2026-07-29", "close": 237.11, "volume": 613662.0}, {"date": "2026-07-30", "close": 238.06, "volume": 302242.0}, {"date": "2026-07-31", "close": 236.85, "volume": 238196.0}, {"date": "2026-08-03", "close": 236.37, "volume": 272587.0}, {"date": "2026-08-04", "close": 236.19, "volume": 482546.0}, {"date": "2026-08-05", "close": 236.38, "volume": 357444.0}, {"date": "2026-08-06", "close": 236.31, "volume": 322937.0}, {"date": "2026-08-07", "close": 246.33, "volume": 512656.0}], "refreshing": true}