{"ticker": "RGEN", "overview": {"cik": "730272", "ticker": "RGEN", "name": "REPLIGEN CORP", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "EFFECT", "date": "2026-09-04", "title": "Form EFFECT", "accession": "9999999995-26-002896", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-04", "title": "Form 424B3", "accession": "0001193125-26-383830", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006730", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-04", "title": "Form S-4/A", "accession": "0001193125-26-382362", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060105", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-25", "title": "Form S-4", "accession": "0001193125-26-363970", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058417", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006257", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000536", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001193125-26-331080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001481", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323773", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318853", "price_sensitive": true}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001193125-26-314654", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-312409", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-311411", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311402", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307925", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005250", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285449", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004882", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228896", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228897", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228893", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228888", "price_sensitive": false}]}, "description": "REPLIGEN CORP trades as RGEN on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 13 insider filings for the company, from August 2026 to September 2026. Across those, 1 insider disclosed 2 sales totalling $1.48M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1480186.5, "net": -1480186.5, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-09-04"}, "metrics": {"ticker": "RGEN", "has_prices": true, "as_of": "2026-08-07", "last": 163.9, "prev_close": 159.44, "change": 4.460000000000008, "change_pct": 0.02797290516808836, "session_volume": 950498.0, "vwap_5": 155.73765157545375, "vwap_20": 143.92461039274588, "vwap_60": 132.23547071191268, "vwap_250": 136.02768706211367, "high_52w": 172.26, "low_52w": 102.87, "avg_volume_20": 1341989.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060911", "src": "INSIDERS", "ticker": "RGEN", "cik": "730272", "company": "REPLIGEN CORP", "company_raw": "REPLIGEN CORP", "who": "Olivier Loeillot", "who_key": "Loeillot Olivier", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 503506.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RGEN's CEO lightens up \u2014 $504K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1995525/000162828026060911/0001628280-26-060911-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001628280-26-060105", "src": "INSIDERS", "ticker": "RGEN", "cik": "730272", "company": "REPLIGEN CORP", "company_raw": "REPLIGEN CORP", "who": "Violetta Hughes", "who_key": "Hughes Violetta", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47095.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on RGEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991429/000162828026060105/0001628280-26-060105-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001628280-26-058417", "src": "INSIDERS", "ticker": "RGEN", "cik": "730272", "company": "REPLIGEN CORP", "company_raw": "REPLIGEN CORP", "who": "Olivier Loeillot", "who_key": "Loeillot Olivier", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 976680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RGEN's CEO lightens up \u2014 $977K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1995525/000162828026058417/0001628280-26-058417-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0000080255-26-000536", "src": "13DG", "ticker": "RGEN", "cik": "730272", "company": "REPLIGEN CORP", "company_raw": "REPLIGEN CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 3.1% passive stake in RGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000536-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001481", "src": "13DG", "ticker": "RGEN", "cik": "730272", "company": "REPLIGEN CORP", "company_raw": "REPLIGEN CORP", "who": "Repligen Corp", "who_key": "REPLIGEN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "REPLIGEN CORP takes a 5% passive stake in RGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/730272/0002100119-26-001481-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000102909-26-002188", "src": "13DG", "ticker": "RGEN", "cik": "730272", "company": "REPLIGEN CORP", "company_raw": "REPLIGEN CORP", "who": "Repligen Corp", "who_key": "REPLIGEN CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "REPLIGEN CORP adjusts its stake in RGEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730272/0000102909-26-002188-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20033446-T352", "src": "CONGRESS", "ticker": "RGEN", "cik": "", "company": "REPLIGEN CORP", "company_raw": "arles Schwab 401K > Schwab 893\nSP Repligen Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells RGEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529365}, {"id": "HOUSE-2025-20033446-T350", "src": "CONGRESS", "ticker": "RGEN", "cik": "", "company": "REPLIGEN CORP", "company_raw": "s Schwab Brokerage Account 924\nSP Repligen Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells RGEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20033446-T351", "src": "CONGRESS", "ticker": "RGEN", "cik": "", "company": "REPLIGEN CORP", "company_raw": "s Schwab Brokerage Account 924\nSP Repligen Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in RGEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20030891-T506", "src": "CONGRESS", "ticker": "RGEN", "cik": "", "company": "REPLIGEN CORP", "company_raw": "s Schwab Brokerage Account 924\nSP Repligen Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in RGEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674805}, {"id": "HOUSE-2025-20030891-T505", "src": "CONGRESS", "ticker": "RGEN", "cik": "", "company": "REPLIGEN CORP", "company_raw": "s Schwab Brokerage Account 924\nSP Repligen Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells RGEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725205}, {"id": "HOUSE-2025-20030891-T507", "src": "CONGRESS", "ticker": "RGEN", "cik": "", "company": "REPLIGEN CORP", "company_raw": "s Schwab Brokerage Account 924\nSP Repligen Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in RGEN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "HOUSE-2025-20030231-T102", "src": "CONGRESS", "ticker": "RGEN", "cik": "", "company": "REPLIGEN CORP", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nRepligen Corporation - Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps RGEN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827445}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000536", "src": "13DG", "ticker": "RGEN", "cik": "730272", "company": "REPLIGEN CORP", "company_raw": "REPLIGEN CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 3.1% passive stake in RGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000536-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001481", "src": "13DG", "ticker": "RGEN", "cik": "730272", "company": "REPLIGEN CORP", "company_raw": "REPLIGEN CORP", "who": "Repligen Corp", "who_key": "REPLIGEN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "REPLIGEN CORP takes a 5% passive stake in RGEN", "source_url": "https://www.sec.gov/Archives/edgar/data/730272/0002100119-26-001481-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000102909-26-002188", "src": "13DG", "ticker": "RGEN", "cik": "730272", "company": "REPLIGEN CORP", "company_raw": "REPLIGEN CORP", "who": "Repligen Corp", "who_key": "REPLIGEN CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "REPLIGEN CORP adjusts its stake in RGEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730272/0000102909-26-002188-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Repligen Corporation - Common Stock", "new_value": "REPLIGEN CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000730272", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000730272", "applied": 1, "detected_at": "2026-10-27T10:10:25.338291"}]}, "key_people": [{"who": "Olivier Loeillot", "who_key": "Loeillot Olivier", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1480186.5, "net": -1480186.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 503506.5, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1995525/000162828026060911/0001628280-26-060911-index.htm"}, {"action": "SELL", "amount": 976680.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1995525/000162828026058417/0001628280-26-058417-index.htm"}], "latest": {"action": "SELL", "amount": 503506.5, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1995525/000162828026060911/0001628280-26-060911-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-08-20", "net": -976680.0}, {"date": "2026-09-04", "net": -503506.5}], "announcements": [{"form": "EFFECT", "date": "2026-09-04", "title": "Form EFFECT", "accession": "9999999995-26-002896", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-04", "title": "Form 424B3", "accession": "0001193125-26-383830", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006730", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-04", "title": "Form S-4/A", "accession": "0001193125-26-382362", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060105", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-25", "title": "Form S-4", "accession": "0001193125-26-363970", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058417", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006257", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000536", "price_sensitive": false}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001193125-26-331080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001481", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323773", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318853", "price_sensitive": true}, {"form": "425", "date": "2026-07-24", "title": "Form 425", "accession": "0001193125-26-314654", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-312409", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-311411", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311402", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307925", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005250", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285449", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004882", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228896", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228897", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228893", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228888", "price_sensitive": false}], "performance": {"ticker": "RGEN", "has_prices": true, "summary": {"n": 3, "avg": 0.27052700745125186, "win_rate": 1.0, "best": 0.4362075008762706, "worst": 0.13370685481081837, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 144.57, "return": 0.13370685481081837}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 114.12, "return": 0.4362075008762706}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 132.0, "return": 0.2416666666666667}]}, "price_series": [{"date": "2016-08-08", "close": 30.0, "volume": 247731.0}, {"date": "2016-08-09", "close": 29.9, "volume": 131389.0}, {"date": "2016-08-10", "close": 29.49, "volume": 181332.0}, {"date": "2016-08-11", "close": 30.63, "volume": 240974.0}, {"date": "2016-08-12", "close": 31.13, "volume": 179393.0}, {"date": "2016-08-15", "close": 31.2, "volume": 181726.0}, {"date": "2016-08-16", "close": 31.37, "volume": 267578.0}, {"date": "2016-08-17", "close": 31.59, "volume": 280012.0}, {"date": "2016-08-18", "close": 31.45, "volume": 213300.0}, {"date": "2016-08-19", "close": 31.46, "volume": 153964.0}, {"date": "2016-08-22", "close": 31.78, "volume": 222230.0}, {"date": "2016-08-23", "close": 31.68, "volume": 137330.0}, {"date": "2016-08-24", "close": 31.11, "volume": 344758.0}, {"date": "2016-08-25", "close": 31.01, "volume": 264508.0}, {"date": "2016-08-26", "close": 31.35, "volume": 226948.0}, {"date": "2016-08-29", "close": 31.14, "volume": 240407.0}, {"date": "2016-08-30", "close": 30.89, "volume": 202552.0}, {"date": "2016-08-31", "close": 30.99, "volume": 191075.0}, {"date": "2016-09-01", "close": 31.04, "volume": 217966.0}, {"date": "2016-09-02", "close": 31.41, "volume": 274604.0}, {"date": "2016-09-06", "close": 31.61, "volume": 173280.0}, {"date": "2016-09-07", "close": 33.38, "volume": 308462.0}, {"date": "2016-09-08", "close": 33.26, "volume": 212067.0}, {"date": "2016-09-09", "close": 32.19, "volume": 426891.0}, {"date": "2016-09-12", "close": 32.75, "volume": 286058.0}, {"date": "2016-09-13", "close": 32.12, "volume": 281896.0}, {"date": "2016-09-14", "close": 32.83, "volume": 352454.0}, {"date": "2016-09-15", "close": 33.06, "volume": 395227.0}, {"date": "2016-09-16", "close": 33.2, "volume": 403452.0}, {"date": "2016-09-19", "close": 33.24, "volume": 216398.0}, {"date": "2016-09-20", "close": 33.32, "volume": 224013.0}, {"date": "2016-09-21", "close": 33.42, "volume": 361597.0}, {"date": "2016-09-22", "close": 32.8, "volume": 319216.0}, {"date": "2016-09-23", "close": 32.11, "volume": 351874.0}, {"date": "2016-09-26", "close": 31.01, "volume": 291874.0}, {"date": "2016-09-27", "close": 31.71, "volume": 218904.0}, {"date": "2016-09-28", "close": 31.41, "volume": 291510.0}, {"date": "2016-09-29", "close": 29.54, "volume": 373810.0}, {"date": "2016-09-30", "close": 30.19, "volume": 410713.0}, {"date": "2016-10-03", "close": 30.3, "volume": 326918.0}, {"date": "2016-10-04", "close": 30.14, "volume": 138635.0}, {"date": "2016-10-05", "close": 30.29, "volume": 149813.0}, {"date": "2016-10-06", "close": 30.24, "volume": 286131.0}, {"date": "2016-10-07", "close": 30.98, "volume": 274956.0}, {"date": "2016-10-10", "close": 31.64, "volume": 147585.0}, {"date": "2016-10-11", "close": 30.31, "volume": 241537.0}, {"date": "2016-10-12", "close": 29.9, "volume": 163521.0}, {"date": "2016-10-13", "close": 29.69, "volume": 269942.0}, {"date": "2016-10-14", "close": 29.32, "volume": 170619.0}, {"date": "2016-10-17", "close": 28.83, "volume": 202266.0}, {"date": "2016-10-18", "close": 29.21, "volume": 246833.0}, {"date": "2016-10-19", "close": 28.4, "volume": 302119.0}, {"date": "2016-10-20", "close": 29.15, "volume": 237644.0}, {"date": "2016-10-21", "close": 29.25, "volume": 157607.0}, {"date": "2016-10-24", "close": 29.27, "volume": 254974.0}, {"date": "2016-10-25", "close": 28.73, "volume": 240872.0}, {"date": "2016-10-26", "close": 28.82, "volume": 158148.0}, {"date": "2016-10-27", "close": 28.64, "volume": 135445.0}, {"date": "2016-10-28", "close": 28.58, "volume": 168806.0}, {"date": "2016-10-31", "close": 28.57, "volume": 160564.0}, {"date": "2016-11-01", "close": 28.57, "volume": 196794.0}, {"date": "2016-11-02", "close": 28.24, "volume": 227902.0}, {"date": "2016-11-03", "close": 26.64, "volume": 615748.0}, {"date": "2016-11-04", "close": 27.07, "volume": 311351.0}, {"date": "2016-11-07", "close": 27.48, "volume": 307313.0}, {"date": "2016-11-08", "close": 27.93, "volume": 161329.0}, {"date": "2016-11-09", "close": 30.91, "volume": 520563.0}, {"date": "2016-11-10", "close": 31.41, "volume": 475675.0}, {"date": "2016-11-11", "close": 32.29, "volume": 356962.0}, {"date": "2016-11-14", "close": 33.05, "volume": 326590.0}, {"date": "2016-11-15", "close": 33.11, "volume": 236464.0}, {"date": "2016-11-16", "close": 32.025, "volume": 185696.0}, {"date": "2016-11-17", "close": 33.04, "volume": 198614.0}, {"date": "2016-11-18", "close": 32.96, "volume": 204079.0}, {"date": "2016-11-21", "close": 32.5, "volume": 474664.0}, {"date": "2016-11-22", "close": 32.15, "volume": 311232.0}, {"date": "2016-11-23", "close": 33.98, "volume": 559694.0}, {"date": "2016-11-25", "close": 33.86, "volume": 170097.0}, {"date": "2016-11-28", "close": 33.0, "volume": 259856.0}, {"date": "2016-11-29", "close": 33.42, "volume": 311965.0}, {"date": "2016-11-30", "close": 32.2, "volume": 243870.0}, {"date": "2016-12-01", "close": 30.91, "volume": 252503.0}, {"date": "2016-12-02", "close": 31.05, "volume": 164848.0}, {"date": "2016-12-05", "close": 32.25, "volume": 242021.0}, {"date": "2016-12-06", "close": 32.47, "volume": 201396.0}, {"date": "2016-12-07", "close": 31.27, "volume": 238258.0}, {"date": "2016-12-08", "close": 31.72, "volume": 194747.0}, {"date": "2016-12-09", "close": 31.54, "volume": 149616.0}, {"date": "2016-12-12", "close": 31.9, "volume": 179263.0}, {"date": "2016-12-13", "close": 32.59, "volume": 200837.0}, {"date": "2016-12-14", "close": 33.05, "volume": 243942.0}, {"date": "2016-12-15", "close": 33.53, "volume": 259872.0}, {"date": "2016-12-16", "close": 32.39, "volume": 612825.0}, {"date": "2016-12-19", "close": 32.19, "volume": 201928.0}, {"date": "2016-12-20", "close": 32.81, "volume": 157526.0}, {"date": "2016-12-21", "close": 32.52, "volume": 146368.0}, {"date": "2016-12-22", "close": 31.85, "volume": 163776.0}, {"date": "2016-12-23", "close": 32.45, "volume": 115056.0}, {"date": "2016-12-27", "close": 32.06, "volume": 145744.0}, {"date": "2016-12-28", "close": 31.53, "volume": 151943.0}, {"date": "2016-12-29", "close": 31.51, "volume": 142164.0}, {"date": "2016-12-30", "close": 30.82, "volume": 221220.0}, {"date": "2017-01-03", "close": 31.15, "volume": 257207.0}, {"date": "2017-01-04", "close": 32.3, "volume": 248098.0}, {"date": "2017-01-05", "close": 33.11, "volume": 320874.0}, {"date": "2017-01-06", "close": 33.1, "volume": 201778.0}, {"date": "2017-01-09", "close": 32.34, "volume": 241608.0}, {"date": "2017-01-10", "close": 32.19, "volume": 245010.0}, {"date": "2017-01-11", "close": 30.94, "volume": 267811.0}, {"date": "2017-01-12", "close": 31.1, "volume": 161435.0}, {"date": "2017-01-13", "close": 30.93, "volume": 157731.0}, {"date": "2017-01-17", "close": 29.71, "volume": 160518.0}, {"date": "2017-01-18", "close": 30.56, "volume": 185196.0}, {"date": "2017-01-19", "close": 30.31, "volume": 119058.0}, {"date": "2017-01-20", "close": 30.52, "volume": 166293.0}, {"date": "2017-01-23", "close": 29.53, "volume": 246142.0}, {"date": "2017-01-24", "close": 29.78, "volume": 257933.0}, {"date": "2017-01-25", "close": 28.82, "volume": 493666.0}, {"date": "2017-01-26", "close": 29.02, "volume": 202573.0}, {"date": "2017-01-27", "close": 29.08, "volume": 117410.0}, {"date": "2017-01-30", "close": 28.9, "volume": 240710.0}, {"date": "2017-01-31", "close": 30.04, "volume": 267308.0}, {"date": "2017-02-01", "close": 29.72, "volume": 150366.0}, {"date": "2017-02-02", "close": 29.48, "volume": 133390.0}, {"date": "2017-02-03", "close": 29.69, "volume": 115066.0}, {"date": "2017-02-06", "close": 29.11, "volume": 107955.0}, {"date": "2017-02-07", "close": 29.24, "volume": 244430.0}, {"date": "2017-02-08", "close": 29.09, "volume": 211052.0}, {"date": "2017-02-09", "close": 30.27, "volume": 326241.0}, {"date": "2017-02-10", "close": 30.07, "volume": 97028.0}, {"date": "2017-02-13", "close": 30.11, "volume": 142380.0}, {"date": "2017-02-14", "close": 30.35, "volume": 132668.0}, {"date": "2017-02-15", "close": 30.81, "volume": 152310.0}, {"date": "2017-02-16", "close": 30.89, "volume": 215860.0}, {"date": "2017-02-17", "close": 31.02, "volume": 281596.0}, {"date": "2017-02-21", "close": 30.48, "volume": 260654.0}, {"date": "2017-02-22", "close": 32.32, "volume": 539077.0}, {"date": "2017-02-23", "close": 32.4, "volume": 300362.0}, {"date": "2017-02-24", "close": 32.13, "volume": 132756.0}, {"date": "2017-02-27", "close": 32.43, "volume": 231642.0}, {"date": "2017-02-28", "close": 31.51, "volume": 578565.0}, {"date": "2017-03-01", "close": 32.03, "volume": 258149.0}, {"date": "2017-03-02", "close": 31.85, "volume": 192179.0}, {"date": "2017-03-03", "close": 31.66, "volume": 88819.0}, {"date": "2017-03-06", "close": 31.23, "volume": 115134.0}, {"date": "2017-03-07", "close": 30.97, "volume": 182779.0}, {"date": "2017-03-08", "close": 31.67, "volume": 145330.0}, {"date": "2017-03-09", "close": 32.02, "volume": 123249.0}, {"date": "2017-03-10", "close": 32.24, "volume": 166337.0}, {"date": "2017-03-13", "close": 32.61, "volume": 138351.0}, {"date": "2017-03-14", "close": 33.0, "volume": 253456.0}, {"date": "2017-03-15", "close": 33.69, "volume": 245592.0}, {"date": "2017-03-16", "close": 33.75, "volume": 125693.0}, {"date": "2017-03-17", "close": 34.93, "volume": 729427.0}, {"date": "2017-03-20", "close": 34.97, "volume": 297922.0}, {"date": "2017-03-21", "close": 33.87, "volume": 287907.0}, {"date": "2017-03-22", "close": 34.06, "volume": 184433.0}, {"date": "2017-03-23", "close": 34.71, "volume": 426471.0}, {"date": "2017-03-24", "close": 34.64, "volume": 200546.0}, {"date": "2017-03-27", "close": 34.67, "volume": 156693.0}, {"date": "2017-03-28", "close": 34.75, "volume": 140153.0}, {"date": "2017-03-29", "close": 35.1, "volume": 253732.0}, {"date": "2017-03-30", "close": 35.07, "volume": 165465.0}, {"date": "2017-03-31", "close": 35.2, "volume": 214192.0}, {"date": "2017-04-03", "close": 33.83, "volume": 261786.0}, {"date": "2017-04-04", "close": 33.88, "volume": 202542.0}, {"date": "2017-04-05", "close": 33.64, "volume": 241974.0}, {"date": "2017-04-06", "close": 33.81, "volume": 204295.0}, {"date": "2017-04-07", "close": 34.29, "volume": 223101.0}, {"date": "2017-04-10", "close": 34.47, "volume": 156766.0}, {"date": "2017-04-11", "close": 34.74, "volume": 167558.0}, {"date": "2017-04-12", "close": 35.14, "volume": 221661.0}, {"date": "2017-04-13", "close": 35.35, "volume": 186994.0}, {"date": "2017-04-17", "close": 35.64, "volume": 104301.0}, {"date": "2017-04-18", "close": 35.67, "volume": 179455.0}, {"date": "2017-04-19", "close": 35.89, "volume": 291340.0}, {"date": "2017-04-20", "close": 35.84, "volume": 349067.0}, {"date": "2017-04-21", "close": 35.06, "volume": 224107.0}, {"date": "2017-04-24", "close": 35.11, "volume": 146940.0}, {"date": "2017-04-25", "close": 34.63, "volume": 368393.0}, {"date": "2017-04-26", "close": 35.79, "volume": 307561.0}, {"date": "2017-04-27", "close": 36.89, "volume": 493689.0}, {"date": "2017-04-28", "close": 36.79, "volume": 320811.0}, {"date": "2017-05-01", "close": 37.26, "volume": 273743.0}, {"date": "2017-05-02", "close": 36.29, "volume": 249563.0}, {"date": "2017-05-03", "close": 35.8, "volume": 220095.0}, {"date": "2017-05-04", "close": 38.01, "volume": 408947.0}, {"date": "2017-05-05", "close": 37.67, "volume": 361931.0}, {"date": "2017-05-08", "close": 37.71, "volume": 380876.0}, {"date": "2017-05-09", "close": 38.06, "volume": 297046.0}, {"date": "2017-05-10", "close": 38.36, "volume": 270404.0}, {"date": "2017-05-11", "close": 38.62, "volume": 256734.0}, {"date": "2017-05-12", "close": 38.84, "volume": 291950.0}, {"date": "2017-05-15", "close": 38.45, "volume": 181051.0}, {"date": "2017-05-16", "close": 39.72, "volume": 273908.0}, {"date": "2017-05-17", "close": 39.39, "volume": 516544.0}, {"date": "2017-05-18", "close": 38.76, "volume": 258778.0}, {"date": "2017-05-19", "close": 38.31, "volume": 185447.0}, {"date": "2017-05-22", "close": 39.16, "volume": 184155.0}, {"date": "2017-05-23", "close": 38.62, "volume": 300351.0}, {"date": "2017-05-24", "close": 38.9, "volume": 343309.0}, {"date": "2017-05-25", "close": 38.86, "volume": 178300.0}, {"date": "2017-05-26", "close": 39.26, "volume": 320389.0}, {"date": "2017-05-30", "close": 39.28, "volume": 133906.0}, {"date": "2017-05-31", "close": 39.24, "volume": 317126.0}, {"date": "2017-06-01", "close": 39.36, "volume": 359051.0}, {"date": "2017-06-02", "close": 39.98, "volume": 343230.0}, {"date": "2017-06-05", "close": 39.75, "volume": 330869.0}, {"date": "2017-06-06", "close": 38.88, "volume": 299648.0}, {"date": "2017-06-07", "close": 39.06, "volume": 269055.0}, {"date": "2017-06-08", "close": 39.34, "volume": 169969.0}, {"date": "2017-06-09", "close": 39.23, "volume": 228706.0}, {"date": "2017-06-12", "close": 37.86, "volume": 384730.0}, {"date": "2017-06-13", "close": 38.01, "volume": 419001.0}, {"date": "2017-06-14", "close": 38.99, "volume": 194096.0}, {"date": "2017-06-15", "close": 38.53, "volume": 172586.0}, {"date": "2017-06-16", "close": 38.23, "volume": 229107.0}, {"date": "2017-06-19", "close": 39.26, "volume": 183286.0}, {"date": "2017-06-20", "close": 39.15, "volume": 292186.0}, {"date": "2017-06-21", "close": 39.84, "volume": 253814.0}, {"date": "2017-06-22", "close": 40.09, "volume": 200309.0}, {"date": "2017-06-23", "close": 44.2, "volume": 911232.0}, {"date": "2017-06-26", "close": 45.34, "volume": 725511.0}, {"date": "2017-06-27", "close": 43.25, "volume": 759687.0}, {"date": "2017-06-28", "close": 41.6, "volume": 2588536.0}, {"date": "2017-06-29", "close": 41.64, "volume": 395515.0}, {"date": "2017-06-30", "close": 41.44, "volume": 308005.0}, {"date": "2017-07-03", "close": 41.37, "volume": 133990.0}, {"date": "2017-07-05", "close": 41.74, "volume": 298374.0}, {"date": "2017-07-06", "close": 41.1, "volume": 297416.0}, {"date": "2017-07-07", "close": 41.39, "volume": 212599.0}, {"date": "2017-07-10", "close": 41.46, "volume": 235832.0}, {"date": "2017-07-11", "close": 41.42, "volume": 435948.0}, {"date": "2017-07-12", "close": 42.63, "volume": 346620.0}, {"date": "2017-07-13", "close": 42.6, "volume": 454558.0}, {"date": "2017-07-14", "close": 42.3, "volume": 273635.0}, {"date": "2017-07-17", "close": 41.89, "volume": 137615.0}, {"date": "2017-07-18", "close": 41.37, "volume": 148487.0}, {"date": "2017-07-19", "close": 42.04, "volume": 149349.0}, {"date": "2017-07-20", "close": 42.17, "volume": 193188.0}, {"date": "2017-07-21", "close": 42.45, "volume": 300101.0}, {"date": "2017-07-24", "close": 42.73, "volume": 134723.0}, {"date": "2017-07-25", "close": 42.29, "volume": 344544.0}, {"date": "2017-07-26", "close": 41.76, "volume": 402150.0}, {"date": "2017-07-27", "close": 40.72, "volume": 374468.0}, {"date": "2017-07-28", "close": 40.39, "volume": 324082.0}, {"date": "2017-07-31", "close": 40.27, "volume": 153810.0}, {"date": "2017-08-01", "close": 40.99, "volume": 598444.0}, {"date": "2017-08-02", "close": 40.99, "volume": 354863.0}, {"date": "2017-08-03", "close": 41.44, "volume": 555527.0}, {"date": "2017-08-04", "close": 41.53, "volume": 335756.0}, {"date": "2017-08-07", "close": 42.53, "volume": 190011.0}, {"date": "2017-08-08", "close": 42.78, "volume": 787082.0}, {"date": "2017-08-09", "close": 42.71, "volume": 357118.0}, {"date": "2017-08-10", "close": 41.07, "volume": 226538.0}, {"date": "2017-08-11", "close": 41.18, "volume": 217812.0}, {"date": "2017-08-14", "close": 41.61, "volume": 158285.0}, {"date": "2017-08-15", "close": 41.08, "volume": 108050.0}, {"date": "2017-08-16", "close": 41.27, "volume": 135352.0}, {"date": "2017-08-17", "close": 39.71, "volume": 267537.0}, {"date": "2017-08-18", "close": 40.21, "volume": 266076.0}, {"date": "2017-08-21", "close": 40.31, "volume": 161597.0}, {"date": "2017-08-22", "close": 41.94, "volume": 235059.0}, {"date": "2017-08-23", "close": 41.44, "volume": 143438.0}, {"date": "2017-08-24", "close": 41.85, "volume": 159487.0}, {"date": "2017-08-25", "close": 41.32, "volume": 157971.0}, {"date": "2017-08-28", "close": 42.47, "volume": 304212.0}, {"date": "2017-08-29", "close": 42.39, "volume": 188927.0}, {"date": "2017-08-30", "close": 42.42, "volume": 150859.0}, {"date": "2017-08-31", "close": 43.67, "volume": 242294.0}, {"date": "2017-09-01", "close": 43.48, "volume": 197722.0}, {"date": "2017-09-05", "close": 42.95, "volume": 243370.0}, {"date": "2017-09-06", "close": 42.94, "volume": 198089.0}, {"date": "2017-09-07", "close": 43.03, "volume": 141131.0}, {"date": "2017-09-08", "close": 43.45, "volume": 184171.0}, {"date": "2017-09-11", "close": 43.66, "volume": 185296.0}, {"date": "2017-09-12", "close": 42.91, "volume": 198051.0}, {"date": "2017-09-13", "close": 43.0, "volume": 363849.0}, {"date": "2017-09-14", "close": 43.13, "volume": 370761.0}, {"date": "2017-09-15", "close": 44.32, "volume": 1093659.0}, {"date": "2017-09-18", "close": 46.06, "volume": 572096.0}, {"date": "2017-09-19", "close": 44.43, "volume": 578312.0}, {"date": "2017-09-20", "close": 44.21, "volume": 200524.0}, {"date": "2017-09-21", "close": 44.15, "volume": 141808.0}, {"date": "2017-09-22", "close": 43.76, "volume": 162516.0}, {"date": "2017-09-25", "close": 43.22, "volume": 211827.0}, {"date": "2017-09-26", "close": 36.98, "volume": 1968758.0}, {"date": "2017-09-27", "close": 37.92, "volume": 1043246.0}, {"date": "2017-09-28", "close": 37.69, "volume": 346691.0}, {"date": "2017-09-29", "close": 38.32, "volume": 390565.0}, {"date": "2017-10-02", "close": 37.65, "volume": 1036626.0}, {"date": "2017-10-03", "close": 38.08, "volume": 574376.0}, {"date": "2017-10-04", "close": 38.27, "volume": 201400.0}, {"date": "2017-10-05", "close": 38.22, "volume": 392586.0}, {"date": "2017-10-06", "close": 38.33, "volume": 269728.0}, {"date": "2017-10-09", "close": 37.83, "volume": 244914.0}, {"date": "2017-10-10", "close": 37.47, "volume": 512223.0}, {"date": "2017-10-11", "close": 37.92, "volume": 304985.0}, {"date": "2017-10-12", "close": 38.27, "volume": 309591.0}, {"date": "2017-10-13", "close": 38.5, "volume": 153786.0}, {"date": "2017-10-16", "close": 38.2, "volume": 465796.0}, {"date": "2017-10-17", "close": 36.23, "volume": 1386630.0}, {"date": "2017-10-18", "close": 36.27, "volume": 607925.0}, {"date": "2017-10-19", "close": 37.11, "volume": 519211.0}, {"date": "2017-10-20", "close": 37.92, "volume": 367742.0}, {"date": "2017-10-23", "close": 37.42, "volume": 252779.0}, {"date": "2017-10-24", "close": 37.11, "volume": 510722.0}, {"date": "2017-10-25", "close": 37.0, "volume": 198362.0}, {"date": "2017-10-26", "close": 37.62, "volume": 274504.0}, {"date": "2017-10-27", "close": 38.12, "volume": 302398.0}, {"date": "2017-10-30", "close": 38.57, "volume": 433370.0}, {"date": "2017-10-31", "close": 37.2, "volume": 434572.0}, {"date": "2017-11-01", "close": 37.54, "volume": 418561.0}, {"date": "2017-11-02", "close": 38.49, "volume": 267852.0}, {"date": "2017-11-03", "close": 38.92, "volume": 229089.0}, {"date": "2017-11-06", "close": 38.3, "volume": 620868.0}, {"date": "2017-11-07", "close": 37.91, "volume": 319051.0}, {"date": "2017-11-08", "close": 37.39, "volume": 476302.0}, {"date": "2017-11-09", "close": 36.18, "volume": 1403493.0}, {"date": "2017-11-10", "close": 34.725, "volume": 535939.0}, {"date": "2017-11-13", "close": 33.53, "volume": 512013.0}, {"date": "2017-11-14", "close": 32.53, "volume": 556416.0}, {"date": "2017-11-15", "close": 32.61, "volume": 521532.0}, {"date": "2017-11-16", "close": 33.73, "volume": 418575.0}, {"date": "2017-11-17", "close": 33.4, "volume": 320718.0}, {"date": "2017-11-20", "close": 33.26, "volume": 238153.0}, {"date": "2017-11-21", "close": 34.5, "volume": 624434.0}, {"date": "2017-11-22", "close": 33.91, "volume": 174862.0}, {"date": "2017-11-24", "close": 34.55, "volume": 131144.0}, {"date": "2017-11-27", "close": 34.59, "volume": 268268.0}, {"date": "2017-11-28", "close": 35.04, "volume": 309486.0}, {"date": "2017-11-29", "close": 35.05, "volume": 213101.0}, {"date": "2017-11-30", "close": 35.45, "volume": 247980.0}, {"date": "2017-12-01", "close": 35.51, "volume": 321560.0}, {"date": "2017-12-04", "close": 34.34, "volume": 412580.0}, {"date": "2017-12-05", "close": 35.1, "volume": 413454.0}, {"date": "2017-12-06", "close": 34.74, "volume": 327942.0}, {"date": "2017-12-07", "close": 34.58, "volume": 393912.0}, {"date": "2017-12-08", "close": 35.56, "volume": 239167.0}, {"date": "2017-12-11", "close": 35.35, "volume": 258042.0}, {"date": "2017-12-12", "close": 35.57, "volume": 226791.0}, {"date": "2017-12-13", "close": 35.36, "volume": 288192.0}, {"date": "2017-12-14", "close": 35.23, "volume": 296958.0}, {"date": "2017-12-15", "close": 36.08, "volume": 896028.0}, {"date": "2017-12-18", "close": 36.35, "volume": 295253.0}, {"date": "2017-12-19", "close": 35.33, "volume": 243026.0}, {"date": "2017-12-20", "close": 35.34, "volume": 216296.0}, {"date": "2017-12-21", "close": 35.44, "volume": 244992.0}, {"date": "2017-12-22", "close": 35.72, "volume": 206030.0}, {"date": "2017-12-26", "close": 35.51, "volume": 176167.0}, {"date": "2017-12-27", "close": 36.13, "volume": 300163.0}, {"date": "2017-12-28", "close": 36.08, "volume": 173161.0}, {"date": "2017-12-29", "close": 36.28, "volume": 228392.0}, {"date": "2018-01-02", "close": 37.06, "volume": 248241.0}, {"date": "2018-01-03", "close": 37.02, "volume": 201329.0}, {"date": "2018-01-04", "close": 37.11, "volume": 172145.0}, {"date": "2018-01-05", "close": 37.13, "volume": 195491.0}, {"date": "2018-01-08", "close": 36.89, "volume": 191692.0}, {"date": "2018-01-09", "close": 36.49, "volume": 256909.0}, {"date": "2018-01-10", "close": 36.47, "volume": 139984.0}, {"date": "2018-01-11", "close": 36.64, "volume": 201830.0}, {"date": "2018-01-12", "close": 36.61, "volume": 119287.0}, {"date": "2018-01-16", "close": 34.87, "volume": 288303.0}, {"date": "2018-01-17", "close": 35.29, "volume": 294767.0}, {"date": "2018-01-18", "close": 34.88, "volume": 186585.0}, {"date": "2018-01-19", "close": 35.78, "volume": 194125.0}, {"date": "2018-01-22", "close": 36.29, "volume": 283994.0}, {"date": "2018-01-23", "close": 36.83, "volume": 155827.0}, {"date": "2018-01-24", "close": 36.66, "volume": 191774.0}, {"date": "2018-01-25", "close": 36.86, "volume": 205109.0}, {"date": "2018-01-26", "close": 36.89, "volume": 192232.0}, {"date": "2018-01-29", "close": 37.15, "volume": 231748.0}, {"date": "2018-01-30", "close": 35.94, "volume": 296783.0}, {"date": "2018-01-31", "close": 35.37, "volume": 300611.0}, {"date": "2018-02-01", "close": 35.12, "volume": 226036.0}, {"date": "2018-02-02", "close": 33.82, "volume": 225964.0}, {"date": "2018-02-05", "close": 31.29, "volume": 434509.0}, {"date": "2018-02-06", "close": 32.88, "volume": 369246.0}, {"date": "2018-02-07", "close": 32.66, "volume": 281550.0}, {"date": "2018-02-08", "close": 30.92, "volume": 403469.0}, {"date": "2018-02-09", "close": 30.92, "volume": 329888.0}, {"date": "2018-02-12", "close": 31.95, "volume": 361451.0}, {"date": "2018-02-13", "close": 32.32, "volume": 155689.0}, {"date": "2018-02-14", "close": 32.99, "volume": 184036.0}, {"date": "2018-02-15", "close": 32.86, "volume": 193660.0}, {"date": "2018-02-16", "close": 32.75, "volume": 154769.0}, {"date": "2018-02-20", "close": 31.76, "volume": 220136.0}, {"date": "2018-02-21", "close": 32.4, "volume": 350300.0}, {"date": "2018-02-22", "close": 34.98, "volume": 628992.0}, {"date": "2018-02-23", "close": 35.37, "volume": 347517.0}, {"date": "2018-02-26", "close": 35.71, "volume": 362426.0}, {"date": "2018-02-27", "close": 35.47, "volume": 330223.0}, {"date": "2018-02-28", "close": 34.29, "volume": 295071.0}, {"date": "2018-03-01", "close": 33.87, "volume": 212680.0}, {"date": "2018-03-02", "close": 34.5, "volume": 273225.0}, {"date": "2018-03-05", "close": 35.01, "volume": 142451.0}, {"date": "2018-03-06", "close": 35.81, "volume": 553038.0}, {"date": "2018-03-07", "close": 36.41, "volume": 413932.0}, {"date": "2018-03-08", "close": 36.36, "volume": 470803.0}, {"date": "2018-03-09", "close": 37.27, "volume": 195390.0}, {"date": "2018-03-12", "close": 37.01, "volume": 232450.0}, {"date": "2018-03-13", "close": 36.03, "volume": 292160.0}, {"date": "2018-03-14", "close": 36.41, "volume": 220864.0}, {"date": "2018-03-15", "close": 36.5, "volume": 259161.0}, {"date": "2018-03-16", "close": 36.75, "volume": 807851.0}, {"date": "2018-03-19", "close": 35.77, "volume": 204217.0}, {"date": "2018-03-20", "close": 35.55, "volume": 160413.0}, {"date": "2018-03-21", "close": 36.01, "volume": 163279.0}, {"date": "2018-03-22", "close": 35.27, "volume": 164192.0}, {"date": "2018-03-23", "close": 34.42, "volume": 229706.0}, {"date": "2018-03-26", "close": 35.34, "volume": 219223.0}, {"date": "2018-03-27", "close": 34.57, "volume": 182909.0}, {"date": "2018-03-28", "close": 35.46, "volume": 332232.0}, {"date": "2018-03-29", "close": 36.18, "volume": 325172.0}, {"date": "2018-04-02", "close": 35.29, "volume": 402390.0}, {"date": "2018-04-03", "close": 35.26, "volume": 242453.0}, {"date": "2018-04-04", "close": 36.05, "volume": 177787.0}, {"date": "2018-04-05", "close": 36.47, "volume": 176718.0}, {"date": "2018-04-06", "close": 36.47, "volume": 273680.0}, {"date": "2018-04-09", "close": 36.54, "volume": 241286.0}, {"date": "2018-04-10", "close": 37.82, "volume": 208061.0}, {"date": "2018-04-11", "close": 37.49, "volume": 325821.0}, {"date": "2018-04-12", "close": 37.76, "volume": 244155.0}, {"date": "2018-04-13", "close": 37.35, "volume": 124581.0}, {"date": "2018-04-16", "close": 37.15, "volume": 114370.0}, {"date": "2018-04-17", "close": 37.9, "volume": 160544.0}, {"date": "2018-04-18", "close": 38.53, "volume": 189867.0}, {"date": "2018-04-19", "close": 37.44, "volume": 137207.0}, {"date": "2018-04-20", "close": 37.63, "volume": 135243.0}, {"date": "2018-04-23", "close": 37.9, "volume": 213696.0}, {"date": "2018-04-24", "close": 37.53, "volume": 200888.0}, {"date": "2018-04-25", "close": 37.63, "volume": 177239.0}, {"date": "2018-04-26", "close": 37.85, "volume": 524796.0}, {"date": "2018-04-27", "close": 37.3, "volume": 165548.0}, {"date": "2018-04-30", "close": 37.0, "volume": 252067.0}, {"date": "2018-05-01", "close": 37.12, "volume": 149786.0}, {"date": "2018-05-02", "close": 37.08, "volume": 238743.0}, {"date": "2018-05-03", "close": 36.76, "volume": 237774.0}, {"date": "2018-05-04", "close": 37.13, "volume": 105030.0}, {"date": "2018-05-07", "close": 38.35, "volume": 323972.0}, {"date": "2018-05-08", "close": 40.52, "volume": 1444079.0}, {"date": "2018-05-09", "close": 40.3, "volume": 521402.0}, {"date": "2018-05-10", "close": 40.9, "volume": 259836.0}, {"date": "2018-05-11", "close": 42.25, "volume": 522238.0}, {"date": "2018-05-14", "close": 42.12, "volume": 242884.0}, {"date": "2018-05-15", "close": 41.79, "volume": 179026.0}, {"date": "2018-05-16", "close": 42.07, "volume": 231216.0}, {"date": "2018-05-17", "close": 42.06, "volume": 138832.0}, {"date": "2018-05-18", "close": 42.58, "volume": 247922.0}, {"date": "2018-05-21", "close": 42.6, "volume": 234524.0}, {"date": "2018-05-22", "close": 42.21, "volume": 183245.0}, {"date": "2018-05-23", "close": 42.8, "volume": 166377.0}, {"date": "2018-05-24", "close": 43.03, "volume": 183143.0}, {"date": "2018-05-25", "close": 43.46, "volume": 263809.0}, {"date": "2018-05-29", "close": 43.27, "volume": 214004.0}, {"date": "2018-05-30", "close": 43.39, "volume": 218205.0}, {"date": "2018-05-31", "close": 43.68, "volume": 226329.0}, {"date": "2018-06-01", "close": 43.6, "volume": 325966.0}, {"date": "2018-06-04", "close": 43.91, "volume": 1844134.0}, {"date": "2018-06-05", "close": 43.91, "volume": 309078.0}, {"date": "2018-06-06", "close": 44.14, "volume": 289760.0}, {"date": "2018-06-07", "close": 44.08, "volume": 473492.0}, {"date": "2018-06-08", "close": 44.24, "volume": 206678.0}, {"date": "2018-06-11", "close": 44.39, "volume": 316152.0}, {"date": "2018-06-12", "close": 44.68, "volume": 165994.0}, {"date": "2018-06-13", "close": 44.47, "volume": 289236.0}, {"date": "2018-06-14", "close": 44.78, "volume": 247433.0}, {"date": "2018-06-15", "close": 45.22, "volume": 712642.0}, {"date": "2018-06-18", "close": 45.4, "volume": 179734.0}, {"date": "2018-06-19", "close": 45.38, "volume": 197971.0}, {"date": "2018-06-20", "close": 45.98, "volume": 178211.0}, {"date": "2018-06-21", "close": 45.6, "volume": 254670.0}, {"date": "2018-06-22", "close": 46.29, "volume": 723526.0}, {"date": "2018-06-25", "close": 46.06, "volume": 408365.0}, {"date": "2018-06-26", "close": 46.97, "volume": 298158.0}, {"date": "2018-06-27", "close": 45.43, "volume": 444271.0}, {"date": "2018-06-28", "close": 46.8, "volume": 301691.0}, {"date": "2018-06-29", "close": 47.04, "volume": 468508.0}, {"date": "2018-07-02", "close": 47.02, "volume": 212449.0}, {"date": "2018-07-03", "close": 47.78, "volume": 115507.0}, {"date": "2018-07-05", "close": 48.48, "volume": 233691.0}, {"date": "2018-07-06", "close": 48.95, "volume": 346974.0}, {"date": "2018-07-09", "close": 48.07, "volume": 287361.0}, {"date": "2018-07-10", "close": 47.91, "volume": 380010.0}, {"date": "2018-07-11", "close": 48.03, "volume": 306078.0}, {"date": "2018-07-12", "close": 48.0, "volume": 217707.0}, {"date": "2018-07-13", "close": 47.86, "volume": 111329.0}, {"date": "2018-07-16", "close": 47.77, "volume": 127406.0}, {"date": "2018-07-17", "close": 47.97, "volume": 223900.0}, {"date": "2018-07-18", "close": 47.92, "volume": 182007.0}, {"date": "2018-07-19", "close": 48.79, "volume": 396044.0}, {"date": "2018-07-20", "close": 48.79, "volume": 196398.0}, {"date": "2018-07-23", "close": 48.98, "volume": 153261.0}, {"date": "2018-07-24", "close": 48.27, "volume": 273913.0}, {"date": "2018-07-25", "close": 49.05, "volume": 225770.0}, {"date": "2018-07-26", "close": 48.82, "volume": 212287.0}, {"date": "2018-07-27", "close": 47.56, "volume": 238552.0}, {"date": "2018-07-30", "close": 46.8, "volume": 426545.0}, {"date": "2018-07-31", "close": 48.33, "volume": 345955.0}, {"date": "2018-08-01", "close": 48.05, "volume": 261817.0}, {"date": "2018-08-02", "close": 47.28, "volume": 664401.0}, {"date": "2018-08-03", "close": 47.57, "volume": 282764.0}, {"date": "2018-08-06", "close": 48.93, "volume": 471154.0}, {"date": "2018-08-07", "close": 49.01, "volume": 330563.0}, {"date": "2018-08-08", "close": 48.76, "volume": 130110.0}, {"date": "2018-08-09", "close": 49.5, "volume": 438252.0}, {"date": "2018-08-10", "close": 49.27, "volume": 196487.0}, {"date": "2018-08-13", "close": 49.31, "volume": 201353.0}, {"date": "2018-08-14", "close": 49.5, "volume": 189998.0}, {"date": "2018-08-15", "close": 49.08, "volume": 297584.0}, {"date": "2018-08-16", "close": 48.9, "volume": 211870.0}, {"date": "2018-08-17", "close": 49.52, "volume": 249956.0}, {"date": "2018-08-20", "close": 49.63, "volume": 174821.0}, {"date": "2018-08-21", "close": 51.25, "volume": 347058.0}, {"date": "2018-08-22", "close": 51.61, "volume": 159561.0}, {"date": "2018-08-23", "close": 52.2, "volume": 242298.0}, {"date": "2018-08-24", "close": 52.95, "volume": 464149.0}, {"date": "2018-08-27", "close": 53.03, "volume": 668432.0}, {"date": "2018-08-28", "close": 53.31, "volume": 267354.0}, {"date": "2018-08-29", "close": 54.34, "volume": 442636.0}, {"date": "2018-08-30", "close": 54.41, "volume": 260503.0}, {"date": "2018-08-31", "close": 54.88, "volume": 211435.0}, {"date": "2018-09-04", "close": 55.36, "volume": 289040.0}, {"date": "2018-09-05", "close": 57.02, "volume": 495373.0}, {"date": "2018-09-06", "close": 57.72, "volume": 399046.0}, {"date": "2018-09-07", "close": 57.55, "volume": 216771.0}, {"date": "2018-09-10", "close": 57.9, "volume": 443177.0}, {"date": "2018-09-11", "close": 57.32, "volume": 227242.0}, {"date": "2018-09-12", "close": 57.0, "volume": 603330.0}, {"date": "2018-09-13", "close": 57.46, "volume": 322707.0}, {"date": "2018-09-14", "close": 58.97, "volume": 592914.0}, {"date": "2018-09-17", "close": 57.29, "volume": 420184.0}, {"date": "2018-09-18", "close": 57.42, "volume": 547354.0}, {"date": "2018-09-19", "close": 57.68, "volume": 326041.0}, {"date": "2018-09-20", "close": 56.83, "volume": 325689.0}, {"date": "2018-09-21", "close": 55.24, "volume": 865978.0}, {"date": "2018-09-24", "close": 55.07, "volume": 397296.0}, {"date": "2018-09-25", "close": 54.38, "volume": 440093.0}, {"date": "2018-09-26", "close": 53.65, "volume": 444367.0}, {"date": "2018-09-27", "close": 54.2, "volume": 354374.0}, {"date": "2018-09-28", "close": 55.46, "volume": 683882.0}, {"date": "2018-10-01", "close": 55.53, "volume": 641214.0}, {"date": "2018-10-02", "close": 55.69, "volume": 472283.0}, {"date": "2018-10-03", "close": 55.95, "volume": 196414.0}, {"date": "2018-10-04", "close": 53.42, "volume": 662834.0}, {"date": "2018-10-05", "close": 54.48, "volume": 296395.0}, {"date": "2018-10-08", "close": 54.69, "volume": 468319.0}, {"date": "2018-10-09", "close": 54.03, "volume": 490066.0}, {"date": "2018-10-10", "close": 53.57, "volume": 327692.0}, {"date": "2018-10-11", "close": 53.16, "volume": 308513.0}, {"date": "2018-10-12", "close": 54.01, "volume": 243813.0}, {"date": "2018-10-15", "close": 53.84, "volume": 285063.0}, {"date": "2018-10-16", "close": 56.59, "volume": 317085.0}, {"date": "2018-10-17", "close": 57.48, "volume": 365984.0}, {"date": "2018-10-18", "close": 56.51, "volume": 382088.0}, {"date": "2018-10-19", "close": 55.15, "volume": 304440.0}, {"date": "2018-10-22", "close": 56.08, "volume": 309206.0}, {"date": "2018-10-23", "close": 56.14, "volume": 353497.0}, {"date": "2018-10-24", "close": 52.66, "volume": 608087.0}, {"date": "2018-10-25", "close": 53.34, "volume": 559544.0}, {"date": "2018-10-26", "close": 54.62, "volume": 234859.0}, {"date": "2018-10-29", "close": 54.88, "volume": 408010.0}, {"date": "2018-10-30", "close": 54.58, "volume": 257291.0}, {"date": "2018-10-31", "close": 54.22, "volume": 592184.0}, {"date": "2018-11-01", "close": 63.55, "volume": 1384584.0}, {"date": "2018-11-02", "close": 66.22, "volume": 2256796.0}, {"date": "2018-11-05", "close": 67.29, "volume": 1145903.0}, {"date": "2018-11-06", "close": 67.91, "volume": 801698.0}, {"date": "2018-11-07", "close": 67.98, "volume": 1048855.0}, {"date": "2018-11-08", "close": 68.88, "volume": 725853.0}, {"date": "2018-11-09", "close": 67.74, "volume": 428578.0}, {"date": "2018-11-12", "close": 65.29, "volume": 381073.0}, {"date": "2018-11-13", "close": 65.39, "volume": 306069.0}, {"date": "2018-11-14", "close": 63.78, "volume": 418228.0}, {"date": "2018-11-15", "close": 64.05, "volume": 920215.0}, {"date": "2018-11-16", "close": 65.45, "volume": 557357.0}, {"date": "2018-11-19", "close": 62.18, "volume": 371609.0}, {"date": "2018-11-20", "close": 61.5, "volume": 373205.0}, {"date": "2018-11-21", "close": 63.41, "volume": 187545.0}, {"date": "2018-11-23", "close": 63.94, "volume": 70305.0}, {"date": "2018-11-26", "close": 64.23, "volume": 289523.0}, {"date": "2018-11-27", "close": 64.14, "volume": 225109.0}, {"date": "2018-11-28", "close": 64.9, "volume": 377178.0}, {"date": "2018-11-29", "close": 65.9, "volume": 257142.0}, {"date": "2018-11-30", "close": 64.67, "volume": 367768.0}, {"date": "2018-12-03", "close": 64.33, "volume": 1041574.0}, {"date": "2018-12-04", "close": 62.88, "volume": 605200.0}, {"date": "2018-12-06", "close": 61.73, "volume": 477271.0}, {"date": "2018-12-07", "close": 61.26, "volume": 328482.0}, {"date": "2018-12-10", "close": 61.92, "volume": 406336.0}, {"date": "2018-12-11", "close": 61.86, "volume": 317938.0}, {"date": "2018-12-12", "close": 60.65, "volume": 830339.0}, {"date": "2018-12-13", "close": 59.08, "volume": 364322.0}, {"date": "2018-12-14", "close": 57.3, "volume": 467139.0}, {"date": "2018-12-17", "close": 54.21, "volume": 1410737.0}, {"date": "2018-12-18", "close": 54.01, "volume": 624538.0}, {"date": "2018-12-19", "close": 52.35, "volume": 499666.0}, {"date": "2018-12-20", "close": 50.8, "volume": 533173.0}, {"date": "2018-12-21", "close": 48.97, "volume": 1595773.0}, {"date": "2018-12-24", "close": 48.26, "volume": 157905.0}, {"date": "2018-12-26", "close": 51.58, "volume": 373963.0}, {"date": "2018-12-27", "close": 50.52, "volume": 496102.0}, {"date": "2018-12-28", "close": 51.33, "volume": 249424.0}, {"date": "2018-12-31", "close": 52.74, "volume": 406418.0}, {"date": "2019-01-02", "close": 51.69, "volume": 439984.0}, {"date": "2019-01-03", "close": 49.45, "volume": 380304.0}, {"date": "2019-01-04", "close": 50.86, "volume": 289073.0}, {"date": "2019-01-07", "close": 53.63, "volume": 630454.0}, {"date": "2019-01-08", "close": 54.83, "volume": 470473.0}, {"date": "2019-01-09", "close": 54.76, "volume": 514216.0}, {"date": "2019-01-10", "close": 55.2, "volume": 298932.0}, {"date": "2019-01-11", "close": 55.1, "volume": 236920.0}, {"date": "2019-01-14", "close": 54.11, "volume": 306669.0}, {"date": "2019-01-15", "close": 55.24, "volume": 161444.0}, {"date": "2019-01-16", "close": 55.6, "volume": 213084.0}, {"date": "2019-01-17", "close": 56.75, "volume": 337183.0}, {"date": "2019-01-18", "close": 58.33, "volume": 298721.0}, {"date": "2019-01-22", "close": 55.15, "volume": 549265.0}, {"date": "2019-01-23", "close": 54.59, "volume": 273897.0}, {"date": "2019-01-24", "close": 55.81, "volume": 312582.0}, {"date": "2019-01-25", "close": 57.95, "volume": 498445.0}, {"date": "2019-01-28", "close": 54.97, "volume": 337416.0}, {"date": "2019-01-29", "close": 54.62, "volume": 208873.0}, {"date": "2019-01-30", "close": 55.75, "volume": 282724.0}, {"date": "2019-01-31", "close": 57.01, "volume": 219186.0}, {"date": "2019-02-01", "close": 57.66, "volume": 237444.0}, {"date": "2019-02-04", "close": 58.22, "volume": 184363.0}, {"date": "2019-02-05", "close": 58.15, "volume": 228783.0}, {"date": "2019-02-06", "close": 57.78, "volume": 126952.0}, {"date": "2019-02-07", "close": 57.02, "volume": 254075.0}, {"date": "2019-02-08", "close": 57.5, "volume": 114556.0}, {"date": "2019-02-11", "close": 59.02, "volume": 229383.0}, {"date": "2019-02-12", "close": 60.11, "volume": 349583.0}, {"date": "2019-02-13", "close": 58.46, "volume": 219934.0}, {"date": "2019-02-14", "close": 58.82, "volume": 253594.0}, {"date": "2019-02-15", "close": 60.19, "volume": 428174.0}, {"date": "2019-02-19", "close": 59.51, "volume": 338210.0}, {"date": "2019-02-20", "close": 59.0, "volume": 328993.0}, {"date": "2019-02-21", "close": 58.05, "volume": 513574.0}, {"date": "2019-02-22", "close": 58.88, "volume": 248186.0}, {"date": "2019-02-25", "close": 60.19, "volume": 255230.0}, {"date": "2019-02-26", "close": 59.59, "volume": 291348.0}, {"date": "2019-02-27", "close": 59.71, "volume": 217823.0}, {"date": "2019-02-28", "close": 59.52, "volume": 210588.0}, {"date": "2019-03-01", "close": 62.8, "volume": 490897.0}, {"date": "2019-03-04", "close": 59.14, "volume": 301782.0}, {"date": "2019-03-05", "close": 58.06, "volume": 248364.0}, {"date": "2019-03-06", "close": 56.64, "volume": 262903.0}, {"date": "2019-03-07", "close": 56.56, "volume": 257705.0}, {"date": "2019-03-08", "close": 56.73, "volume": 205831.0}, {"date": "2019-03-11", "close": 58.66, "volume": 212379.0}, {"date": "2019-03-12", "close": 59.14, "volume": 165620.0}, {"date": "2019-03-13", "close": 59.71, "volume": 215058.0}, {"date": "2019-03-14", "close": 59.17, "volume": 169159.0}, {"date": "2019-03-15", "close": 60.13, "volume": 398525.0}, {"date": "2019-03-18", "close": 59.41, "volume": 218285.0}, {"date": "2019-03-19", "close": 59.37, "volume": 191962.0}, {"date": "2019-03-20", "close": 59.48, "volume": 508363.0}, {"date": "2019-03-21", "close": 61.76, "volume": 563907.0}, {"date": "2019-03-22", "close": 58.91, "volume": 358663.0}, {"date": "2019-03-25", "close": 59.0, "volume": 201849.0}, {"date": "2019-03-26", "close": 59.21, "volume": 127408.0}, {"date": "2019-03-27", "close": 57.42, "volume": 495727.0}, {"date": "2019-03-28", "close": 58.7, "volume": 223202.0}, {"date": "2019-03-29", "close": 59.08, "volume": 211437.0}, {"date": "2019-04-01", "close": 59.25, "volume": 170197.0}, {"date": "2019-04-02", "close": 59.32, "volume": 121025.0}, {"date": "2019-04-03", "close": 59.4, "volume": 223080.0}, {"date": "2019-04-04", "close": 56.96, "volume": 301131.0}, {"date": "2019-04-05", "close": 56.9, "volume": 317494.0}, {"date": "2019-04-08", "close": 56.17, "volume": 285538.0}, {"date": "2019-04-09", "close": 56.69, "volume": 226446.0}, {"date": "2019-04-10", "close": 58.24, "volume": 216928.0}, {"date": "2019-04-11", "close": 57.17, "volume": 159436.0}, {"date": "2019-04-12", "close": 56.04, "volume": 186601.0}, {"date": "2019-04-15", "close": 55.59, "volume": 184827.0}, {"date": "2019-04-16", "close": 55.32, "volume": 151916.0}, {"date": "2019-04-17", "close": 54.2, "volume": 287510.0}, {"date": "2019-04-18", "close": 54.76, "volume": 215626.0}, {"date": "2019-04-22", "close": 54.74, "volume": 253557.0}, {"date": "2019-04-23", "close": 57.25, "volume": 209915.0}, {"date": "2019-04-24", "close": 56.19, "volume": 91470.0}, {"date": "2019-04-25", "close": 57.24, "volume": 209286.0}, {"date": "2019-04-26", "close": 68.89, "volume": 1645965.0}, {"date": "2019-04-29", "close": 68.89, "volume": 633767.0}, {"date": "2019-04-30", "close": 67.38, "volume": 578026.0}, {"date": "2019-05-01", "close": 65.82, "volume": 2856531.0}, {"date": "2019-05-02", "close": 65.75, "volume": 335658.0}, {"date": "2019-05-03", "close": 67.6, "volume": 470495.0}, {"date": "2019-05-06", "close": 69.14, "volume": 380968.0}, {"date": "2019-05-07", "close": 67.69, "volume": 558756.0}, {"date": "2019-05-08", "close": 67.57, "volume": 348293.0}, {"date": "2019-05-09", "close": 69.86, "volume": 695025.0}, {"date": "2019-05-10", "close": 69.28, "volume": 377153.0}, {"date": "2019-05-13", "close": 67.27, "volume": 466433.0}, {"date": "2019-05-14", "close": 67.41, "volume": 404597.0}, {"date": "2019-05-15", "close": 67.71, "volume": 295484.0}, {"date": "2019-05-16", "close": 69.95, "volume": 378396.0}, {"date": "2019-05-17", "close": 67.25, "volume": 623073.0}, {"date": "2019-05-20", "close": 67.26, "volume": 224865.0}, {"date": "2019-05-21", "close": 68.94, "volume": 334091.0}, {"date": "2019-05-22", "close": 68.52, "volume": 144970.0}, {"date": "2019-05-23", "close": 67.03, "volume": 281498.0}, {"date": "2019-05-24", "close": 68.86, "volume": 462532.0}, {"date": "2019-05-28", "close": 70.26, "volume": 598356.0}, {"date": "2019-05-29", "close": 71.04, "volume": 464849.0}, {"date": "2019-05-30", "close": 71.78, "volume": 520375.0}, {"date": "2019-05-31", "close": 69.47, "volume": 491903.0}, {"date": "2019-06-03", "close": 69.49, "volume": 426064.0}, {"date": "2019-06-04", "close": 73.4, "volume": 1026706.0}, {"date": "2019-06-05", "close": 75.73, "volume": 1031428.0}, {"date": "2019-06-06", "close": 74.99, "volume": 352109.0}, {"date": "2019-06-07", "close": 75.32, "volume": 306410.0}, {"date": "2019-06-10", "close": 75.89, "volume": 291550.0}, {"date": "2019-06-11", "close": 74.6, "volume": 398432.0}, {"date": "2019-06-12", "close": 76.08, "volume": 343604.0}, {"date": "2019-06-13", "close": 74.98, "volume": 238211.0}, {"date": "2019-06-14", "close": 74.22, "volume": 453941.0}, {"date": "2019-06-17", "close": 77.5, "volume": 706229.0}, {"date": "2019-06-18", "close": 79.05, "volume": 518146.0}, {"date": "2019-06-19", "close": 81.1, "volume": 816331.0}, {"date": "2019-06-20", "close": 83.14, "volume": 793361.0}, {"date": "2019-06-21", "close": 83.04, "volume": 1002670.0}, {"date": "2019-06-24", "close": 81.91, "volume": 865044.0}, {"date": "2019-06-25", "close": 80.47, "volume": 491859.0}, {"date": "2019-06-26", "close": 81.52, "volume": 474301.0}, {"date": "2019-06-27", "close": 83.82, "volume": 468360.0}, {"date": "2019-06-28", "close": 85.95, "volume": 1790760.0}, {"date": "2019-07-01", "close": 86.05, "volume": 445934.0}, {"date": "2019-07-02", "close": 85.63, "volume": 345587.0}, {"date": "2019-07-03", "close": 86.7, "volume": 227708.0}, {"date": "2019-07-05", "close": 84.46, "volume": 327749.0}, {"date": "2019-07-08", "close": 84.74, "volume": 390019.0}, {"date": "2019-07-09", "close": 85.56, "volume": 315752.0}, {"date": "2019-07-10", "close": 85.56, "volume": 271403.0}, {"date": "2019-07-11", "close": 85.0, "volume": 191966.0}, {"date": "2019-07-12", "close": 85.0, "volume": 188264.0}, {"date": "2019-07-15", "close": 85.95, "volume": 722130.0}, {"date": "2019-07-16", "close": 88.44, "volume": 794273.0}, {"date": "2019-07-17", "close": 87.2, "volume": 2081309.0}, {"date": "2019-07-18", "close": 87.79, "volume": 671440.0}, {"date": "2019-07-19", "close": 86.8, "volume": 325212.0}, {"date": "2019-07-22", "close": 88.28, "volume": 592772.0}, {"date": "2019-07-23", "close": 87.88, "volume": 399149.0}, {"date": "2019-07-24", "close": 89.56, "volume": 261157.0}, {"date": "2019-07-25", "close": 90.9, "volume": 1032546.0}, {"date": "2019-07-26", "close": 92.51, "volume": 898214.0}, {"date": "2019-07-29", "close": 94.46, "volume": 810127.0}, {"date": "2019-07-30", "close": 94.66, "volume": 675716.0}, {"date": "2019-07-31", "close": 94.39, "volume": 753798.0}, {"date": "2019-08-01", "close": 95.51, "volume": 1032129.0}, {"date": "2019-08-02", "close": 90.61, "volume": 1491730.0}, {"date": "2019-08-05", "close": 86.85, "volume": 947080.0}, {"date": "2019-08-06", "close": 91.36, "volume": 898378.0}, {"date": "2019-08-07", "close": 89.94, "volume": 468136.0}, {"date": "2019-08-08", "close": 93.71, "volume": 439454.0}, {"date": "2019-08-09", "close": 91.84, "volume": 466958.0}, {"date": "2019-08-12", "close": 90.08, "volume": 491356.0}, {"date": "2019-08-13", "close": 90.9, "volume": 365124.0}, {"date": "2019-08-14", "close": 88.81, "volume": 351178.0}, {"date": "2019-08-15", "close": 88.4, "volume": 356337.0}, {"date": "2019-08-16", "close": 92.64, "volume": 1332011.0}, {"date": "2019-08-19", "close": 93.6, "volume": 389686.0}, {"date": "2019-08-20", "close": 92.15, "volume": 461709.0}, {"date": "2019-08-21", "close": 93.38, "volume": 357265.0}, {"date": "2019-08-22", "close": 92.66, "volume": 468840.0}, {"date": "2019-08-23", "close": 90.86, "volume": 437193.0}, {"date": "2019-08-26", "close": 92.93, "volume": 369757.0}, {"date": "2019-08-27", "close": 91.4, "volume": 447444.0}, {"date": "2019-08-28", "close": 92.29, "volume": 507778.0}, {"date": "2019-08-29", "close": 93.01, "volume": 344609.0}, {"date": "2019-08-30", "close": 92.81, "volume": 393223.0}, {"date": "2019-09-03", "close": 90.46, "volume": 445815.0}, {"date": "2019-09-04", "close": 90.85, "volume": 489035.0}, {"date": "2019-09-05", "close": 94.23, "volume": 754383.0}, {"date": "2019-09-06", "close": 93.03, "volume": 345955.0}, {"date": "2019-09-09", "close": 82.18, "volume": 1432425.0}, {"date": "2019-09-10", "close": 80.57, "volume": 1022914.0}, {"date": "2019-09-11", "close": 79.88, "volume": 1074114.0}, {"date": "2019-09-12", "close": 79.01, "volume": 865015.0}, {"date": "2019-09-13", "close": 79.74, "volume": 497598.0}, {"date": "2019-09-16", "close": 79.52, "volume": 864172.0}, {"date": "2019-09-17", "close": 80.99, "volume": 491791.0}, {"date": "2019-09-18", "close": 82.04, "volume": 567278.0}, {"date": "2019-09-19", "close": 82.41, "volume": 563951.0}, {"date": "2019-09-20", "close": 81.79, "volume": 8648466.0}, {"date": "2019-09-23", "close": 81.09, "volume": 516404.0}, {"date": "2019-09-24", "close": 79.21, "volume": 714830.0}, {"date": "2019-09-25", "close": 77.54, "volume": 673725.0}, {"date": "2019-09-26", "close": 76.69, "volume": 689729.0}, {"date": "2019-09-27", "close": 76.65, "volume": 621604.0}, {"date": "2019-09-30", "close": 76.69, "volume": 572646.0}, {"date": "2019-10-01", "close": 73.85, "volume": 586865.0}, {"date": "2019-10-02", "close": 73.84, "volume": 540984.0}, {"date": "2019-10-03", "close": 75.39, "volume": 481754.0}, {"date": "2019-10-04", "close": 76.44, "volume": 354475.0}, {"date": "2019-10-07", "close": 77.39, "volume": 557295.0}, {"date": "2019-10-08", "close": 75.27, "volume": 319151.0}, {"date": "2019-10-09", "close": 75.47, "volume": 345140.0}, {"date": "2019-10-10", "close": 75.9, "volume": 263257.0}, {"date": "2019-10-11", "close": 77.46, "volume": 381983.0}, {"date": "2019-10-14", "close": 77.25, "volume": 218200.0}, {"date": "2019-10-15", "close": 79.22, "volume": 431694.0}, {"date": "2019-10-16", "close": 77.77, "volume": 257746.0}, {"date": "2019-10-17", "close": 79.26, "volume": 318019.0}, {"date": "2019-10-18", "close": 78.48, "volume": 329089.0}, {"date": "2019-10-21", "close": 78.46, "volume": 242981.0}, {"date": "2019-10-22", "close": 79.04, "volume": 428300.0}, {"date": "2019-10-23", "close": 79.73, "volume": 288109.0}, {"date": "2019-10-24", "close": 78.08, "volume": 493227.0}, {"date": "2019-10-25", "close": 79.16, "volume": 254423.0}, {"date": "2019-10-28", "close": 80.22, "volume": 512057.0}, {"date": "2019-10-29", "close": 78.31, "volume": 465822.0}, {"date": "2019-10-30", "close": 77.14, "volume": 481738.0}, {"date": "2019-10-31", "close": 79.49, "volume": 636778.0}, {"date": "2019-11-01", "close": 84.77, "volume": 789616.0}, {"date": "2019-11-04", "close": 83.56, "volume": 694624.0}, {"date": "2019-11-05", "close": 81.82, "volume": 381524.0}, {"date": "2019-11-06", "close": 80.91, "volume": 343036.0}, {"date": "2019-11-07", "close": 81.69, "volume": 353473.0}, {"date": "2019-11-08", "close": 84.09, "volume": 300412.0}, {"date": "2019-11-11", "close": 82.24, "volume": 230635.0}, {"date": "2019-11-12", "close": 82.72, "volume": 225813.0}, {"date": "2019-11-13", "close": 83.22, "volume": 243169.0}, {"date": "2019-11-14", "close": 81.68, "volume": 323021.0}, {"date": "2019-11-15", "close": 84.67, "volume": 319168.0}, {"date": "2019-11-18", "close": 86.43, "volume": 699487.0}, {"date": "2019-11-19", "close": 86.65, "volume": 430747.0}, {"date": "2019-11-20", "close": 85.28, "volume": 421037.0}, {"date": "2019-11-21", "close": 84.29, "volume": 380558.0}, {"date": "2019-11-22", "close": 83.89, "volume": 269848.0}, {"date": "2019-11-25", "close": 87.25, "volume": 635482.0}, {"date": "2019-11-26", "close": 87.7, "volume": 292494.0}, {"date": "2019-11-27", "close": 89.89, "volume": 526285.0}, {"date": "2019-11-29", "close": 88.75, "volume": 187960.0}, {"date": "2019-12-02", "close": 88.1, "volume": 810231.0}, {"date": "2019-12-03", "close": 87.79, "volume": 430046.0}, {"date": "2019-12-04", "close": 88.61, "volume": 313828.0}, {"date": "2019-12-05", "close": 88.42, "volume": 293038.0}, {"date": "2019-12-06", "close": 90.3, "volume": 389069.0}, {"date": "2019-12-09", "close": 90.27, "volume": 334745.0}, {"date": "2019-12-10", "close": 91.84, "volume": 449904.0}, {"date": "2019-12-11", "close": 90.77, "volume": 341647.0}, {"date": "2019-12-12", "close": 89.13, "volume": 460443.0}, {"date": "2019-12-13", "close": 88.6, "volume": 308265.0}, {"date": "2019-12-16", "close": 90.43, "volume": 401121.0}, {"date": "2019-12-17", "close": 90.39, "volume": 233559.0}, {"date": "2019-12-18", "close": 89.15, "volume": 388730.0}, {"date": "2019-12-19", "close": 90.28, "volume": 457515.0}, {"date": "2019-12-20", "close": 93.08, "volume": 1953491.0}, {"date": "2019-12-23", "close": 92.72, "volume": 439383.0}, {"date": "2019-12-24", "close": 92.88, "volume": 113166.0}, {"date": "2019-12-26", "close": 93.01, "volume": 270899.0}, {"date": "2019-12-27", "close": 92.23, "volume": 216428.0}, {"date": "2019-12-30", "close": 91.89, "volume": 221943.0}, {"date": "2019-12-31", "close": 92.5, "volume": 307297.0}, {"date": "2020-01-02", "close": 93.78, "volume": 315525.0}, {"date": "2020-01-03", "close": 92.74, "volume": 250379.0}, {"date": "2020-01-06", "close": 93.895, "volume": 381800.0}, {"date": "2020-01-07", "close": 95.0, "volume": 373168.0}, {"date": "2020-01-08", "close": 95.13, "volume": 261532.0}, {"date": "2020-01-09", "close": 96.41, "volume": 341334.0}, {"date": "2020-01-10", "close": 97.88, "volume": 386100.0}, {"date": "2020-01-13", "close": 99.02, "volume": 377174.0}, {"date": "2020-01-14", "close": 99.38, "volume": 348662.0}, {"date": "2020-01-15", "close": 99.6, "volume": 417324.0}, {"date": "2020-01-16", "close": 99.9, "volume": 254974.0}, {"date": "2020-01-17", "close": 100.71, "volume": 254463.0}, {"date": "2020-01-21", "close": 101.01, "volume": 340035.0}, {"date": "2020-01-22", "close": 100.85, "volume": 235107.0}, {"date": "2020-01-23", "close": 99.69, "volume": 246818.0}, {"date": "2020-01-24", "close": 99.11, "volume": 255641.0}, {"date": "2020-01-27", "close": 99.62, "volume": 408282.0}, {"date": "2020-01-28", "close": 101.66, "volume": 270834.0}, {"date": "2020-01-29", "close": 101.69, "volume": 221970.0}, {"date": "2020-01-30", "close": 101.64, "volume": 260724.0}, {"date": "2020-01-31", "close": 100.39, "volume": 412751.0}, {"date": "2020-02-03", "close": 102.43, "volume": 348723.0}, {"date": "2020-02-04", "close": 104.505, "volume": 263546.0}, {"date": "2020-02-05", "close": 100.93, "volume": 410483.0}, {"date": "2020-02-06", "close": 100.62, "volume": 216796.0}, {"date": "2020-02-07", "close": 101.325, "volume": 566201.0}, {"date": "2020-02-10", "close": 103.92, "volume": 325442.0}, {"date": "2020-02-11", "close": 105.17, "volume": 197085.0}, {"date": "2020-02-12", "close": 106.85, "volume": 248190.0}, {"date": "2020-02-13", "close": 106.15, "volume": 243548.0}, {"date": "2020-02-14", "close": 105.97, "volume": 254177.0}, {"date": "2020-02-18", "close": 106.0, "volume": 416183.0}, {"date": "2020-02-19", "close": 109.14, "volume": 388866.0}, {"date": "2020-02-20", "close": 101.12, "volume": 1284714.0}, {"date": "2020-02-21", "close": 98.11, "volume": 560737.0}, {"date": "2020-02-24", "close": 92.71, "volume": 561648.0}, {"date": "2020-02-25", "close": 84.96, "volume": 797983.0}, {"date": "2020-02-26", "close": 85.16, "volume": 510557.0}, {"date": "2020-02-27", "close": 86.1, "volume": 866027.0}, {"date": "2020-02-28", "close": 85.6, "volume": 840320.0}, {"date": "2020-03-02", "close": 88.49, "volume": 558764.0}, {"date": "2020-03-03", "close": 86.65, "volume": 583825.0}, {"date": "2020-03-04", "close": 94.17, "volume": 607371.0}, {"date": "2020-03-05", "close": 93.75, "volume": 809360.0}, {"date": "2020-03-06", "close": 94.47, "volume": 897357.0}, {"date": "2020-03-09", "close": 91.48, "volume": 743875.0}, {"date": "2020-03-10", "close": 95.86, "volume": 666530.0}, {"date": "2020-03-11", "close": 91.0, "volume": 617273.0}, {"date": "2020-03-12", "close": 89.28, "volume": 947952.0}, {"date": "2020-03-13", "close": 98.71, "volume": 941247.0}, {"date": "2020-03-16", "close": 87.21, "volume": 878009.0}, {"date": "2020-03-17", "close": 97.57, "volume": 1027439.0}, {"date": "2020-03-18", "close": 96.36, "volume": 824052.0}, {"date": "2020-03-19", "close": 87.09, "volume": 955655.0}, {"date": "2020-03-20", "close": 88.75, "volume": 910093.0}, {"date": "2020-03-23", "close": 88.9, "volume": 870395.0}, {"date": "2020-03-24", "close": 94.68, "volume": 787389.0}, {"date": "2020-03-25", "close": 89.04, "volume": 701219.0}, {"date": "2020-03-26", "close": 91.41, "volume": 625424.0}, {"date": "2020-03-27", "close": 92.55, "volume": 631726.0}, {"date": "2020-03-30", "close": 95.82, "volume": 511676.0}, {"date": "2020-03-31", "close": 96.54, "volume": 793453.0}, {"date": "2020-04-01", "close": 94.33, "volume": 551395.0}, {"date": "2020-04-02", "close": 96.95, "volume": 360337.0}, {"date": "2020-04-03", "close": 98.21, "volume": 671264.0}, {"date": "2020-04-06", "close": 100.71, "volume": 432013.0}, {"date": "2020-04-07", "close": 96.65, "volume": 442350.0}, {"date": "2020-04-08", "close": 96.5, "volume": 413870.0}, {"date": "2020-04-09", "close": 98.95, "volume": 367634.0}, {"date": "2020-04-13", "close": 99.34, "volume": 269164.0}, {"date": "2020-04-14", "close": 104.91, "volume": 320684.0}, {"date": "2020-04-15", "close": 102.67, "volume": 427389.0}, {"date": "2020-04-16", "close": 105.145, "volume": 380842.0}, {"date": "2020-04-17", "close": 105.61, "volume": 402833.0}, {"date": "2020-04-20", "close": 104.18, "volume": 374894.0}, {"date": "2020-04-21", "close": 104.23, "volume": 376604.0}, {"date": "2020-04-22", "close": 112.51, "volume": 604349.0}, {"date": "2020-04-23", "close": 113.15, "volume": 513881.0}, {"date": "2020-04-24", "close": 116.43, "volume": 494172.0}, {"date": "2020-04-27", "close": 117.98, "volume": 656292.0}, {"date": "2020-04-28", "close": 111.59, "volume": 797361.0}, {"date": "2020-04-29", "close": 116.74, "volume": 653578.0}, {"date": "2020-04-30", "close": 116.15, "volume": 496019.0}, {"date": "2020-05-01", "close": 112.91, "volume": 470218.0}, {"date": "2020-05-04", "close": 113.94, "volume": 393434.0}, {"date": "2020-05-05", "close": 114.52, "volume": 342093.0}, {"date": "2020-05-06", "close": 124.71, "volume": 735249.0}, {"date": "2020-05-07", "close": 122.25, "volume": 633923.0}, {"date": "2020-05-08", "close": 122.85, "volume": 332058.0}, {"date": "2020-05-11", "close": 128.13, "volume": 484832.0}, {"date": "2020-05-12", "close": 128.41, "volume": 495279.0}, {"date": "2020-05-13", "close": 128.18, "volume": 416707.0}, {"date": "2020-05-14", "close": 131.97, "volume": 532105.0}, {"date": "2020-05-15", "close": 140.48, "volume": 770397.0}, {"date": "2020-05-18", "close": 135.71, "volume": 575464.0}, {"date": "2020-05-19", "close": 135.62, "volume": 463314.0}, {"date": "2020-05-20", "close": 139.08, "volume": 448260.0}, {"date": "2020-05-21", "close": 140.31, "volume": 495692.0}, {"date": "2020-05-22", "close": 139.51, "volume": 307924.0}, {"date": "2020-05-26", "close": 133.35, "volume": 545445.0}, {"date": "2020-05-27", "close": 128.07, "volume": 830570.0}, {"date": "2020-05-28", "close": 129.21, "volume": 572845.0}, {"date": "2020-05-29", "close": 130.97, "volume": 810595.0}, {"date": "2020-06-01", "close": 129.955, "volume": 594057.0}, {"date": "2020-06-02", "close": 133.37, "volume": 782082.0}, {"date": "2020-06-03", "close": 127.15, "volume": 585781.0}, {"date": "2020-06-04", "close": 121.82, "volume": 539684.0}, {"date": "2020-06-05", "close": 120.26, "volume": 877538.0}, {"date": "2020-06-08", "close": 116.76, "volume": 660169.0}, {"date": "2020-06-09", "close": 115.67, "volume": 647620.0}, {"date": "2020-06-10", "close": 120.01, "volume": 490085.0}, {"date": "2020-06-11", "close": 113.78, "volume": 669975.0}, {"date": "2020-06-12", "close": 116.83, "volume": 750592.0}, {"date": "2020-06-15", "close": 113.95, "volume": 527077.0}, {"date": "2020-06-16", "close": 116.74, "volume": 481144.0}, {"date": "2020-06-17", "close": 117.12, "volume": 468866.0}, {"date": "2020-06-18", "close": 114.03, "volume": 512311.0}, {"date": "2020-06-19", "close": 115.59, "volume": 723980.0}, {"date": "2020-06-22", "close": 118.94, "volume": 662969.0}, {"date": "2020-06-23", "close": 119.54, "volume": 756239.0}, {"date": "2020-06-24", "close": 113.14, "volume": 821075.0}, {"date": "2020-06-25", "close": 114.52, "volume": 942586.0}, {"date": "2020-06-26", "close": 116.5, "volume": 6353256.0}, {"date": "2020-06-29", "close": 119.09, "volume": 773634.0}, {"date": "2020-06-30", "close": 123.61, "volume": 1450256.0}, {"date": "2020-07-01", "close": 124.19, "volume": 824290.0}, {"date": "2020-07-02", "close": 126.65, "volume": 460217.0}, {"date": "2020-07-06", "close": 126.59, "volume": 867445.0}, {"date": "2020-07-07", "close": 124.14, "volume": 533365.0}, {"date": "2020-07-08", "close": 125.28, "volume": 397275.0}, {"date": "2020-07-09", "close": 128.67, "volume": 438263.0}, {"date": "2020-07-10", "close": 126.13, "volume": 242350.0}, {"date": "2020-07-13", "close": 122.51, "volume": 278241.0}, {"date": "2020-07-14", "close": 124.84, "volume": 397778.0}, {"date": "2020-07-15", "close": 130.97, "volume": 589854.0}, {"date": "2020-07-16", "close": 131.94, "volume": 442153.0}, {"date": "2020-07-17", "close": 134.31, "volume": 271575.0}, {"date": "2020-07-20", "close": 136.04, "volume": 337673.0}, {"date": "2020-07-21", "close": 134.99, "volume": 258353.0}, {"date": "2020-07-22", "close": 135.88, "volume": 437253.0}, {"date": "2020-07-23", "close": 136.73, "volume": 495793.0}, {"date": "2020-07-24", "close": 134.36, "volume": 375695.0}, {"date": "2020-07-27", "close": 137.63, "volume": 220865.0}, {"date": "2020-07-28", "close": 137.07, "volume": 295841.0}, {"date": "2020-07-29", "close": 138.78, "volume": 468737.0}, {"date": "2020-07-30", "close": 151.25, "volume": 853441.0}, {"date": "2020-07-31", "close": 150.91, "volume": 1054320.0}, {"date": "2020-08-03", "close": 158.27, "volume": 649952.0}, {"date": "2020-08-04", "close": 156.54, "volume": 513967.0}, {"date": "2020-08-05", "close": 155.88, "volume": 360265.0}, {"date": "2020-08-06", "close": 154.67, "volume": 511859.0}, {"date": "2020-08-07", "close": 152.77, "volume": 462718.0}, {"date": "2020-08-10", "close": 147.81, "volume": 472550.0}, {"date": "2020-08-11", "close": 142.0, "volume": 632962.0}, {"date": "2020-08-12", "close": 142.93, "volume": 442186.0}, {"date": "2020-08-13", "close": 146.26, "volume": 316721.0}, {"date": "2020-08-14", "close": 143.89, "volume": 187869.0}, {"date": "2020-08-17", "close": 148.29, "volume": 349592.0}, {"date": "2020-08-18", "close": 147.26, "volume": 221951.0}, {"date": "2020-08-19", "close": 147.87, "volume": 227890.0}, {"date": "2020-08-20", "close": 150.87, "volume": 417244.0}, {"date": "2020-08-21", "close": 151.64, "volume": 388067.0}, {"date": "2020-08-24", "close": 145.99, "volume": 775945.0}, {"date": "2020-08-25", "close": 147.98, "volume": 248578.0}, {"date": "2020-08-26", "close": 149.44, "volume": 212405.0}, {"date": "2020-08-27", "close": 149.63, "volume": 454385.0}, {"date": "2020-08-28", "close": 150.19, "volume": 250330.0}, {"date": "2020-08-31", "close": 154.91, "volume": 490738.0}, {"date": "2020-09-01", "close": 155.16, "volume": 421991.0}, {"date": "2020-09-02", "close": 156.06, "volume": 247580.0}, {"date": "2020-09-03", "close": 147.97, "volume": 495252.0}, {"date": "2020-09-04", "close": 145.4, "volume": 485004.0}, {"date": "2020-09-08", "close": 144.32, "volume": 267666.0}, {"date": "2020-09-09", "close": 147.13, "volume": 275490.0}, {"date": "2020-09-10", "close": 145.89, "volume": 322793.0}, {"date": "2020-09-11", "close": 144.66, "volume": 200987.0}, {"date": "2020-09-14", "close": 149.68, "volume": 227787.0}, {"date": "2020-09-15", "close": 150.27, "volume": 301546.0}, {"date": "2020-09-16", "close": 147.15, "volume": 322839.0}, {"date": "2020-09-17", "close": 145.71, "volume": 248163.0}, {"date": "2020-09-18", "close": 145.99, "volume": 682134.0}, {"date": "2020-09-21", "close": 141.85, "volume": 471725.0}, {"date": "2020-09-22", "close": 143.96, "volume": 225927.0}, {"date": "2020-09-23", "close": 142.38, "volume": 222086.0}, {"date": "2020-09-24", "close": 139.94, "volume": 259466.0}, {"date": "2020-09-25", "close": 144.3, "volume": 283596.0}, {"date": "2020-09-28", "close": 147.28, "volume": 215788.0}, {"date": "2020-09-29", "close": 150.59, "volume": 251964.0}, {"date": "2020-09-30", "close": 147.54, "volume": 610852.0}, {"date": "2020-10-01", "close": 149.63, "volume": 248082.0}, {"date": "2020-10-02", "close": 148.08, "volume": 551470.0}, {"date": "2020-10-05", "close": 159.8, "volume": 853361.0}, {"date": "2020-10-06", "close": 163.72, "volume": 592365.0}, {"date": "2020-10-07", "close": 165.03, "volume": 479749.0}, {"date": "2020-10-08", "close": 164.18, "volume": 409849.0}, {"date": "2020-10-09", "close": 170.5, "volume": 358128.0}, {"date": "2020-10-12", "close": 173.41, "volume": 372102.0}, {"date": "2020-10-13", "close": 172.16, "volume": 365005.0}, {"date": "2020-10-14", "close": 169.84, "volume": 256239.0}, {"date": "2020-10-15", "close": 170.01, "volume": 330205.0}, {"date": "2020-10-16", "close": 170.77, "volume": 252972.0}, {"date": "2020-10-19", "close": 168.75, "volume": 197521.0}, {"date": "2020-10-20", "close": 172.49, "volume": 317750.0}, {"date": "2020-10-21", "close": 171.76, "volume": 360901.0}, {"date": "2020-10-22", "close": 176.51, "volume": 530608.0}, {"date": "2020-10-23", "close": 176.25, "volume": 231961.0}, {"date": "2020-10-26", "close": 177.54, "volume": 223732.0}, {"date": "2020-10-27", "close": 175.84, "volume": 277077.0}, {"date": "2020-10-28", "close": 171.2, "volume": 285252.0}, {"date": "2020-10-29", "close": 172.22, "volume": 207704.0}, {"date": "2020-10-30", "close": 166.57, "volume": 431246.0}, {"date": "2020-11-02", "close": 170.14, "volume": 341096.0}, {"date": "2020-11-03", "close": 178.01, "volume": 379124.0}, {"date": "2020-11-04", "close": 186.87, "volume": 597454.0}, {"date": "2020-11-05", "close": 201.86, "volume": 682365.0}, {"date": "2020-11-06", "close": 201.98, "volume": 452043.0}, {"date": "2020-11-09", "close": 191.75, "volume": 513362.0}, {"date": "2020-11-10", "close": 186.9, "volume": 560253.0}, {"date": "2020-11-11", "close": 194.71, "volume": 245457.0}, {"date": "2020-11-12", "close": 206.57, "volume": 1325654.0}, {"date": "2020-11-13", "close": 205.6, "volume": 502545.0}, {"date": "2020-11-16", "close": 195.37, "volume": 604246.0}, {"date": "2020-11-17", "close": 193.49, "volume": 463303.0}, {"date": "2020-11-18", "close": 185.45, "volume": 754915.0}, {"date": "2020-11-19", "close": 187.29, "volume": 397160.0}, {"date": "2020-11-20", "close": 193.51, "volume": 587551.0}, {"date": "2020-11-23", "close": 185.87, "volume": 423744.0}, {"date": "2020-11-24", "close": 179.15, "volume": 480473.0}, {"date": "2020-11-25", "close": 181.43, "volume": 259728.0}, {"date": "2020-11-27", "close": 186.99, "volume": 218177.0}, {"date": "2020-11-30", "close": 189.67, "volume": 602151.0}, {"date": "2020-12-01", "close": 193.86, "volume": 439450.0}, {"date": "2020-12-02", "close": 187.0, "volume": 238998.0}, {"date": "2020-12-03", "close": 187.21, "volume": 199726.0}, {"date": "2020-12-04", "close": 188.33, "volume": 191326.0}, {"date": "2020-12-07", "close": 185.91, "volume": 472183.0}, {"date": "2020-12-08", "close": 180.34, "volume": 1232053.0}, {"date": "2020-12-09", "close": 178.78, "volume": 561341.0}, {"date": "2020-12-10", "close": 179.53, "volume": 350233.0}, {"date": "2020-12-11", "close": 180.9, "volume": 321598.0}, {"date": "2020-12-14", "close": 184.09, "volume": 367710.0}, {"date": "2020-12-15", "close": 185.61, "volume": 543281.0}, {"date": "2020-12-16", "close": 182.48, "volume": 308479.0}, {"date": "2020-12-17", "close": 190.41, "volume": 468503.0}, {"date": "2020-12-18", "close": 193.9, "volume": 822979.0}, {"date": "2020-12-21", "close": 193.1, "volume": 296281.0}, {"date": "2020-12-22", "close": 194.11, "volume": 270686.0}, {"date": "2020-12-23", "close": 196.92, "volume": 536700.0}, {"date": "2020-12-24", "close": 195.69, "volume": 256094.0}, {"date": "2020-12-28", "close": 187.02, "volume": 317172.0}, {"date": "2020-12-29", "close": 189.02, "volume": 244719.0}, {"date": "2020-12-30", "close": 189.14, "volume": 216853.0}, {"date": "2020-12-31", "close": 191.63, "volume": 330813.0}, {"date": "2021-01-04", "close": 190.66, "volume": 248773.0}, {"date": "2021-01-05", "close": 194.67, "volume": 307599.0}, {"date": "2021-01-06", "close": 197.01, "volume": 440268.0}, {"date": "2021-01-07", "close": 204.09, "volume": 416578.0}, {"date": "2021-01-08", "close": 208.36, "volume": 261334.0}, {"date": "2021-01-11", "close": 205.89, "volume": 416530.0}, {"date": "2021-01-12", "close": 206.33, "volume": 430474.0}, {"date": "2021-01-13", "close": 207.97, "volume": 302781.0}, {"date": "2021-01-14", "close": 212.25, "volume": 619435.0}, {"date": "2021-01-15", "close": 215.47, "volume": 417738.0}, {"date": "2021-01-19", "close": 222.19, "volume": 567516.0}, {"date": "2021-01-20", "close": 216.67, "volume": 502808.0}, {"date": "2021-01-21", "close": 216.91, "volume": 331623.0}, {"date": "2021-01-22", "close": 219.32, "volume": 172749.0}, {"date": "2021-01-25", "close": 215.28, "volume": 292876.0}, {"date": "2021-01-26", "close": 201.99, "volume": 679635.0}, {"date": "2021-01-27", "close": 187.33, "volume": 726581.0}, {"date": "2021-01-28", "close": 195.73, "volume": 371788.0}, {"date": "2021-01-29", "close": 200.0, "volume": 466981.0}, {"date": "2021-02-01", "close": 206.41, "volume": 352547.0}, {"date": "2021-02-02", "close": 215.42, "volume": 391413.0}, {"date": "2021-02-03", "close": 213.97, "volume": 323733.0}, {"date": "2021-02-04", "close": 217.92, "volume": 269730.0}, {"date": "2021-02-05", "close": 222.06, "volume": 235229.0}, {"date": "2021-02-08", "close": 219.14, "volume": 304476.0}, {"date": "2021-02-09", "close": 216.18, "volume": 273529.0}, {"date": "2021-02-10", "close": 219.12, "volume": 393496.0}, {"date": "2021-02-11", "close": 223.39, "volume": 270551.0}, {"date": "2021-02-12", "close": 226.26, "volume": 270506.0}, {"date": "2021-02-16", "close": 221.63, "volume": 236958.0}, {"date": "2021-02-17", "close": 215.03, "volume": 442033.0}, {"date": "2021-02-18", "close": 215.62, "volume": 295804.0}, {"date": "2021-02-19", "close": 214.35, "volume": 341480.0}, {"date": "2021-02-22", "close": 210.77, "volume": 254487.0}, {"date": "2021-02-23", "close": 206.51, "volume": 465003.0}, {"date": "2021-02-24", "close": 215.58, "volume": 602183.0}, {"date": "2021-02-25", "close": 207.07, "volume": 430406.0}, {"date": "2021-02-26", "close": 212.39, "volume": 345867.0}, {"date": "2021-03-01", "close": 221.73, "volume": 339291.0}, {"date": "2021-03-02", "close": 212.65, "volume": 296308.0}, {"date": "2021-03-03", "close": 199.87, "volume": 303189.0}, {"date": "2021-03-04", "close": 183.21, "volume": 757675.0}, {"date": "2021-03-05", "close": 186.19, "volume": 572966.0}, {"date": "2021-03-08", "close": 181.48, "volume": 474704.0}, {"date": "2021-03-09", "close": 190.22, "volume": 358222.0}, {"date": "2021-03-10", "close": 188.49, "volume": 457031.0}, {"date": "2021-03-11", "close": 194.08, "volume": 391119.0}, {"date": "2021-03-12", "close": 194.7, "volume": 344880.0}, {"date": "2021-03-15", "close": 204.01, "volume": 439825.0}, {"date": "2021-03-16", "close": 197.57, "volume": 418383.0}, {"date": "2021-03-17", "close": 196.84, "volume": 427410.0}, {"date": "2021-03-18", "close": 200.01, "volume": 389879.0}, {"date": "2021-03-19", "close": 203.99, "volume": 768315.0}, {"date": "2021-03-22", "close": 207.44, "volume": 377923.0}, {"date": "2021-03-23", "close": 206.58, "volume": 433503.0}, {"date": "2021-03-24", "close": 189.05, "volume": 523470.0}, {"date": "2021-03-25", "close": 180.37, "volume": 635408.0}, {"date": "2021-03-26", "close": 183.51, "volume": 790086.0}, {"date": "2021-03-29", "close": 184.1, "volume": 801643.0}, {"date": "2021-03-30", "close": 189.21, "volume": 416977.0}, {"date": "2021-03-31", "close": 194.41, "volume": 647770.0}, {"date": "2021-04-01", "close": 195.44, "volume": 401154.0}, {"date": "2021-04-05", "close": 200.42, "volume": 291157.0}, {"date": "2021-04-06", "close": 204.97, "volume": 340983.0}, {"date": "2021-04-07", "close": 201.31, "volume": 208807.0}, {"date": "2021-04-08", "close": 204.16, "volume": 284230.0}, {"date": "2021-04-09", "close": 206.1, "volume": 216513.0}, {"date": "2021-04-12", "close": 207.02, "volume": 229357.0}, {"date": "2021-04-13", "close": 212.86, "volume": 279491.0}, {"date": "2021-04-14", "close": 205.29, "volume": 250561.0}, {"date": "2021-04-15", "close": 213.57, "volume": 209164.0}, {"date": "2021-04-16", "close": 213.3, "volume": 140884.0}, {"date": "2021-04-19", "close": 212.04, "volume": 232547.0}, {"date": "2021-04-20", "close": 211.99, "volume": 182664.0}, {"date": "2021-04-21", "close": 217.59, "volume": 313065.0}, {"date": "2021-04-22", "close": 216.32, "volume": 303921.0}, {"date": "2021-04-23", "close": 218.32, "volume": 302529.0}, {"date": "2021-04-26", "close": 220.04, "volume": 316807.0}, {"date": "2021-04-27", "close": 220.95, "volume": 224256.0}, {"date": "2021-04-28", "close": 219.74, "volume": 257500.0}, {"date": "2021-04-29", "close": 213.14, "volume": 217191.0}, {"date": "2021-04-30", "close": 211.71, "volume": 303580.0}, {"date": "2021-05-03", "close": 208.11, "volume": 274906.0}, {"date": "2021-05-04", "close": 194.67, "volume": 572619.0}, {"date": "2021-05-05", "close": 194.81, "volume": 414178.0}, {"date": "2021-05-06", "close": 185.22, "volume": 554723.0}, {"date": "2021-05-07", "close": 187.8, "volume": 435202.0}, {"date": "2021-05-10", "close": 175.13, "volume": 533437.0}, {"date": "2021-05-11", "close": 175.46, "volume": 716326.0}, {"date": "2021-05-12", "close": 171.6, "volume": 347129.0}, {"date": "2021-05-13", "close": 169.65, "volume": 550887.0}, {"date": "2021-05-14", "close": 171.96, "volume": 377775.0}, {"date": "2021-05-17", "close": 165.87, "volume": 783764.0}, {"date": "2021-05-18", "close": 171.99, "volume": 650846.0}, {"date": "2021-05-19", "close": 176.28, "volume": 884292.0}, {"date": "2021-05-20", "close": 181.41, "volume": 603969.0}, {"date": "2021-05-21", "close": 180.0, "volume": 413596.0}, {"date": "2021-05-24", "close": 176.69, "volume": 483213.0}, {"date": "2021-05-25", "close": 179.47, "volume": 372242.0}, {"date": "2021-05-26", "close": 178.91, "volume": 311019.0}, {"date": "2021-05-27", "close": 181.45, "volume": 363945.0}, {"date": "2021-05-28", "close": 182.61, "volume": 301551.0}, {"date": "2021-06-01", "close": 172.75, "volume": 656180.0}, {"date": "2021-06-02", "close": 178.44, "volume": 434955.0}, {"date": "2021-06-03", "close": 175.6, "volume": 345078.0}, {"date": "2021-06-04", "close": 177.79, "volume": 303939.0}, {"date": "2021-06-07", "close": 183.85, "volume": 605605.0}, {"date": "2021-06-08", "close": 182.49, "volume": 392166.0}, {"date": "2021-06-09", "close": 186.23, "volume": 324958.0}, {"date": "2021-06-10", "close": 190.0, "volume": 332827.0}, {"date": "2021-06-11", "close": 191.52, "volume": 248623.0}, {"date": "2021-06-14", "close": 195.14, "volume": 288312.0}, {"date": "2021-06-15", "close": 189.64, "volume": 258084.0}, {"date": "2021-06-16", "close": 190.14, "volume": 228959.0}, {"date": "2021-06-17", "close": 199.64, "volume": 509040.0}, {"date": "2021-06-18", "close": 197.34, "volume": 1123875.0}, {"date": "2021-06-21", "close": 196.14, "volume": 282604.0}, {"date": "2021-06-22", "close": 197.15, "volume": 431676.0}, {"date": "2021-06-23", "close": 192.92, "volume": 530403.0}, {"date": "2021-06-24", "close": 192.87, "volume": 242969.0}, {"date": "2021-06-25", "close": 191.62, "volume": 618719.0}, {"date": "2021-06-28", "close": 201.18, "volume": 312713.0}, {"date": "2021-06-29", "close": 204.03, "volume": 318537.0}, {"date": "2021-06-30", "close": 199.62, "volume": 192990.0}, {"date": "2021-07-01", "close": 199.71, "volume": 269054.0}, {"date": "2021-07-02", "close": 201.9, "volume": 200877.0}, {"date": "2021-07-06", "close": 204.07, "volume": 383404.0}, {"date": "2021-07-07", "close": 206.45, "volume": 331998.0}, {"date": "2021-07-08", "close": 206.36, "volume": 268898.0}, {"date": "2021-07-09", "close": 205.78, "volume": 214681.0}, {"date": "2021-07-12", "close": 204.31, "volume": 265200.0}, {"date": "2021-07-13", "close": 200.85, "volume": 135647.0}, {"date": "2021-07-14", "close": 194.77, "volume": 324452.0}, {"date": "2021-07-15", "close": 197.11, "volume": 200838.0}, {"date": "2021-07-16", "close": 200.14, "volume": 578006.0}, {"date": "2021-07-19", "close": 199.38, "volume": 302193.0}, {"date": "2021-07-20", "close": 202.97, "volume": 437057.0}, {"date": "2021-07-21", "close": 203.6, "volume": 374783.0}, {"date": "2021-07-22", "close": 206.01, "volume": 161176.0}, {"date": "2021-07-23", "close": 209.92, "volume": 531576.0}, {"date": "2021-07-26", "close": 206.01, "volume": 310935.0}, {"date": "2021-07-27", "close": 226.38, "volume": 1134134.0}, {"date": "2021-07-28", "close": 235.28, "volume": 834262.0}, {"date": "2021-07-29", "close": 241.0, "volume": 475388.0}, {"date": "2021-07-30", "close": 245.7, "volume": 459991.0}, {"date": "2021-08-02", "close": 247.87, "volume": 313858.0}, {"date": "2021-08-03", "close": 249.07, "volume": 238161.0}, {"date": "2021-08-04", "close": 252.59, "volume": 268831.0}, {"date": "2021-08-05", "close": 254.67, "volume": 281644.0}, {"date": "2021-08-06", "close": 250.65, "volume": 202473.0}, {"date": "2021-08-09", "close": 255.43, "volume": 164383.0}, {"date": "2021-08-10", "close": 250.13, "volume": 232823.0}, {"date": "2021-08-11", "close": 249.64, "volume": 210757.0}, {"date": "2021-08-12", "close": 255.25, "volume": 245536.0}, {"date": "2021-08-13", "close": 257.96, "volume": 234979.0}, {"date": "2021-08-16", "close": 255.99, "volume": 157710.0}, {"date": "2021-08-17", "close": 256.99, "volume": 230819.0}, {"date": "2021-08-18", "close": 254.67, "volume": 209567.0}, {"date": "2021-08-19", "close": 259.56, "volume": 233473.0}, {"date": "2021-08-20", "close": 262.69, "volume": 302776.0}, {"date": "2021-08-23", "close": 266.08, "volume": 429986.0}, {"date": "2021-08-24", "close": 270.35, "volume": 166310.0}, {"date": "2021-08-25", "close": 274.01, "volume": 172160.0}, {"date": "2021-08-26", "close": 272.69, "volume": 346756.0}, {"date": "2021-08-27", "close": 275.83, "volume": 284714.0}, {"date": "2021-08-30", "close": 282.84, "volume": 254814.0}, {"date": "2021-08-31", "close": 282.98, "volume": 240535.0}, {"date": "2021-09-01", "close": 285.87, "volume": 346613.0}, {"date": "2021-09-02", "close": 288.54, "volume": 222079.0}, {"date": "2021-09-03", "close": 292.42, "volume": 132114.0}, {"date": "2021-09-07", "close": 296.1, "volume": 340509.0}, {"date": "2021-09-08", "close": 294.4, "volume": 197196.0}, {"date": "2021-09-09", "close": 294.67, "volume": 328438.0}, {"date": "2021-09-10", "close": 295.03, "volume": 258169.0}, {"date": "2021-09-13", "close": 289.57, "volume": 477460.0}, {"date": "2021-09-14", "close": 294.5, "volume": 332397.0}, {"date": "2021-09-15", "close": 296.4, "volume": 374985.0}, {"date": "2021-09-16", "close": 299.88, "volume": 482112.0}, {"date": "2021-09-17", "close": 306.9, "volume": 1174147.0}, {"date": "2021-09-20", "close": 306.05, "volume": 545555.0}, {"date": "2021-09-21", "close": 314.18, "volume": 344781.0}, {"date": "2021-09-22", "close": 313.1, "volume": 525162.0}, {"date": "2021-09-23", "close": 324.21, "volume": 498776.0}, {"date": "2021-09-24", "close": 323.26, "volume": 341141.0}, {"date": "2021-09-27", "close": 307.37, "volume": 689132.0}, {"date": "2021-09-28", "close": 285.57, "volume": 758183.0}, {"date": "2021-09-29", "close": 286.19, "volume": 460237.0}, {"date": "2021-09-30", "close": 288.99, "volume": 428292.0}, {"date": "2021-10-01", "close": 281.6, "volume": 628468.0}, {"date": "2021-10-04", "close": 272.9, "volume": 384292.0}, {"date": "2021-10-05", "close": 270.39, "volume": 364058.0}, {"date": "2021-10-06", "close": 267.94, "volume": 505463.0}, {"date": "2021-10-07", "close": 272.17, "volume": 249860.0}, {"date": "2021-10-08", "close": 258.78, "volume": 405057.0}, {"date": "2021-10-11", "close": 253.7, "volume": 259913.0}, {"date": "2021-10-12", "close": 251.03, "volume": 375073.0}, {"date": "2021-10-13", "close": 253.01, "volume": 226211.0}, {"date": "2021-10-14", "close": 268.57, "volume": 620501.0}, {"date": "2021-10-15", "close": 266.92, "volume": 430440.0}, {"date": "2021-10-18", "close": 263.78, "volume": 390608.0}, {"date": "2021-10-19", "close": 262.65, "volume": 293910.0}, {"date": "2021-10-20", "close": 268.25, "volume": 346106.0}, {"date": "2021-10-21", "close": 270.76, "volume": 251844.0}, {"date": "2021-10-22", "close": 274.95, "volume": 210472.0}, {"date": "2021-10-25", "close": 274.67, "volume": 270843.0}, {"date": "2021-10-26", "close": 273.83, "volume": 280210.0}, {"date": "2021-10-27", "close": 271.04, "volume": 349081.0}, {"date": "2021-10-28", "close": 290.02, "volume": 551682.0}, {"date": "2021-10-29", "close": 290.5, "volume": 564128.0}, {"date": "2021-11-01", "close": 304.47, "volume": 419277.0}, {"date": "2021-11-02", "close": 302.73, "volume": 285554.0}, {"date": "2021-11-03", "close": 292.34, "volume": 490943.0}, {"date": "2021-11-04", "close": 277.03, "volume": 469048.0}, {"date": "2021-11-05", "close": 266.82, "volume": 808925.0}, {"date": "2021-11-08", "close": 273.31, "volume": 308197.0}, {"date": "2021-11-09", "close": 273.21, "volume": 289234.0}, {"date": "2021-11-10", "close": 263.7, "volume": 318392.0}, {"date": "2021-11-11", "close": 267.02, "volume": 213854.0}, {"date": "2021-11-12", "close": 258.5, "volume": 277185.0}, {"date": "2021-11-15", "close": 261.45, "volume": 218249.0}, {"date": "2021-11-16", "close": 268.98, "volume": 472104.0}, {"date": "2021-11-17", "close": 277.48, "volume": 571225.0}, {"date": "2021-11-18", "close": 280.0, "volume": 421660.0}, {"date": "2021-11-19", "close": 284.89, "volume": 325400.0}, {"date": "2021-11-22", "close": 274.1, "volume": 324141.0}, {"date": "2021-11-23", "close": 269.83, "volume": 408527.0}, {"date": "2021-11-24", "close": 271.84, "volume": 232659.0}, {"date": "2021-11-26", "close": 286.01, "volume": 438364.0}, {"date": "2021-11-29", "close": 291.18, "volume": 485865.0}, {"date": "2021-11-30", "close": 286.5, "volume": 739518.0}, {"date": "2021-12-01", "close": 276.84, "volume": 592110.0}, {"date": "2021-12-02", "close": 268.82, "volume": 324649.0}, {"date": "2021-12-03", "close": 262.88, "volume": 299307.0}, {"date": "2021-12-06", "close": 247.59, "volume": 383338.0}, {"date": "2021-12-07", "close": 258.67, "volume": 296668.0}, {"date": "2021-12-08", "close": 266.03, "volume": 304251.0}, {"date": "2021-12-09", "close": 252.32, "volume": 305448.0}, {"date": "2021-12-10", "close": 247.64, "volume": 346335.0}, {"date": "2021-12-13", "close": 258.71, "volume": 372114.0}, {"date": "2021-12-14", "close": 252.53, "volume": 376898.0}, {"date": "2021-12-15", "close": 261.83, "volume": 305624.0}, {"date": "2021-12-16", "close": 256.86, "volume": 279887.0}, {"date": "2021-12-17", "close": 265.42, "volume": 510919.0}, {"date": "2021-12-20", "close": 269.7, "volume": 275842.0}, {"date": "2021-12-21", "close": 267.59, "volume": 302477.0}, {"date": "2021-12-22", "close": 269.67, "volume": 198362.0}, {"date": "2021-12-23", "close": 264.65, "volume": 316840.0}, {"date": "2021-12-27", "close": 267.86, "volume": 322436.0}, {"date": "2021-12-28", "close": 253.77, "volume": 352352.0}, {"date": "2021-12-29", "close": 257.9, "volume": 418053.0}, {"date": "2021-12-30", "close": 260.98, "volume": 436549.0}, {"date": "2021-12-31", "close": 264.84, "volume": 390863.0}, {"date": "2022-01-03", "close": 257.96, "volume": 536127.0}, {"date": "2022-01-04", "close": 229.33, "volume": 708287.0}, {"date": "2022-01-05", "close": 216.03, "volume": 619701.0}, {"date": "2022-01-06", "close": 216.8, "volume": 663446.0}, {"date": "2022-01-07", "close": 206.79, "volume": 600207.0}, {"date": "2022-01-10", "close": 210.53, "volume": 680061.0}, {"date": "2022-01-11", "close": 210.59, "volume": 672930.0}, {"date": "2022-01-12", "close": 210.95, "volume": 639485.0}, {"date": "2022-01-13", "close": 191.56, "volume": 873412.0}, {"date": "2022-01-14", "close": 193.26, "volume": 837889.0}, {"date": "2022-01-18", "close": 186.61, "volume": 504704.0}, {"date": "2022-01-19", "close": 189.58, "volume": 637206.0}, {"date": "2022-01-20", "close": 188.46, "volume": 441620.0}, {"date": "2022-01-21", "close": 183.81, "volume": 293930.0}, {"date": "2022-01-24", "close": 189.79, "volume": 690422.0}, {"date": "2022-01-25", "close": 185.4, "volume": 526436.0}, {"date": "2022-01-26", "close": 181.56, "volume": 377500.0}, {"date": "2022-01-27", "close": 177.07, "volume": 328656.0}, {"date": "2022-01-28", "close": 189.99, "volume": 355256.0}, {"date": "2022-01-31", "close": 198.34, "volume": 394063.0}, {"date": "2022-02-01", "close": 202.89, "volume": 343845.0}, {"date": "2022-02-02", "close": 204.13, "volume": 213121.0}, {"date": "2022-02-03", "close": 198.36, "volume": 252954.0}, {"date": "2022-02-04", "close": 200.95, "volume": 180548.0}, {"date": "2022-02-07", "close": 201.39, "volume": 277218.0}, {"date": "2022-02-08", "close": 191.83, "volume": 549348.0}, {"date": "2022-02-09", "close": 197.16, "volume": 474806.0}, {"date": "2022-02-10", "close": 193.79, "volume": 282682.0}, {"date": "2022-02-11", "close": 188.97, "volume": 334204.0}, {"date": "2022-02-14", "close": 185.5, "volume": 460114.0}, {"date": "2022-02-15", "close": 187.05, "volume": 359963.0}, {"date": "2022-02-16", "close": 184.03, "volume": 788456.0}, {"date": "2022-02-17", "close": 182.42, "volume": 742458.0}, {"date": "2022-02-18", "close": 180.68, "volume": 428220.0}, {"date": "2022-02-22", "close": 181.46, "volume": 569499.0}, {"date": "2022-02-23", "close": 174.81, "volume": 380753.0}, {"date": "2022-02-24", "close": 189.21, "volume": 501135.0}, {"date": "2022-02-25", "close": 192.1, "volume": 331250.0}, {"date": "2022-02-28", "close": 196.7, "volume": 538648.0}, {"date": "2022-03-01", "close": 194.06, "volume": 477349.0}, {"date": "2022-03-02", "close": 195.01, "volume": 246940.0}, {"date": "2022-03-03", "close": 188.81, "volume": 378128.0}, {"date": "2022-03-04", "close": 178.8, "volume": 349544.0}, {"date": "2022-03-07", "close": 163.66, "volume": 559298.0}, {"date": "2022-03-08", "close": 161.19, "volume": 618770.0}, {"date": "2022-03-09", "close": 173.69, "volume": 346849.0}, {"date": "2022-03-10", "close": 172.0, "volume": 309822.0}, {"date": "2022-03-11", "close": 167.02, "volume": 271274.0}, {"date": "2022-03-14", "close": 165.3, "volume": 348039.0}, {"date": "2022-03-15", "close": 169.82, "volume": 300319.0}, {"date": "2022-03-16", "close": 178.65, "volume": 270280.0}, {"date": "2022-03-17", "close": 180.89, "volume": 286710.0}, {"date": "2022-03-18", "close": 191.43, "volume": 609005.0}, {"date": "2022-03-21", "close": 188.07, "volume": 263790.0}, {"date": "2022-03-22", "close": 183.89, "volume": 583651.0}, {"date": "2022-03-23", "close": 176.79, "volume": 399057.0}, {"date": "2022-03-24", "close": 179.66, "volume": 223205.0}, {"date": "2022-03-25", "close": 180.55, "volume": 337822.0}, {"date": "2022-03-28", "close": 179.57, "volume": 408299.0}, {"date": "2022-03-29", "close": 184.32, "volume": 631384.0}, {"date": "2022-03-30", "close": 188.56, "volume": 358430.0}, {"date": "2022-03-31", "close": 188.09, "volume": 456882.0}, {"date": "2022-04-01", "close": 188.02, "volume": 288399.0}, {"date": "2022-04-04", "close": 186.91, "volume": 392987.0}, {"date": "2022-04-05", "close": 182.06, "volume": 552590.0}, {"date": "2022-04-06", "close": 177.96, "volume": 378846.0}, {"date": "2022-04-07", "close": 180.86, "volume": 834759.0}, {"date": "2022-04-08", "close": 169.98, "volume": 402981.0}, {"date": "2022-04-11", "close": 163.15, "volume": 606342.0}, {"date": "2022-04-12", "close": 156.79, "volume": 693663.0}, {"date": "2022-04-13", "close": 160.16, "volume": 383225.0}, {"date": "2022-04-14", "close": 157.67, "volume": 462518.0}, {"date": "2022-04-18", "close": 152.45, "volume": 437507.0}, {"date": "2022-04-19", "close": 154.08, "volume": 695017.0}, {"date": "2022-04-20", "close": 156.19, "volume": 716189.0}, {"date": "2022-04-21", "close": 153.47, "volume": 626632.0}, {"date": "2022-04-22", "close": 145.6, "volume": 788104.0}, {"date": "2022-04-25", "close": 148.64, "volume": 601116.0}, {"date": "2022-04-26", "close": 142.56, "volume": 908803.0}, {"date": "2022-04-27", "close": 157.51, "volume": 2034032.0}, {"date": "2022-04-28", "close": 153.64, "volume": 932256.0}, {"date": "2022-04-29", "close": 157.24, "volume": 974147.0}, {"date": "2022-05-02", "close": 158.82, "volume": 558699.0}, {"date": "2022-05-03", "close": 161.49, "volume": 778937.0}, {"date": "2022-05-04", "close": 167.74, "volume": 584349.0}, {"date": "2022-05-05", "close": 158.51, "volume": 611266.0}, {"date": "2022-05-06", "close": 156.97, "volume": 665053.0}, {"date": "2022-05-09", "close": 145.5, "volume": 633420.0}, {"date": "2022-05-10", "close": 147.69, "volume": 616309.0}, {"date": "2022-05-11", "close": 141.93, "volume": 387907.0}, {"date": "2022-05-12", "close": 144.07, "volume": 456279.0}, {"date": "2022-05-13", "close": 150.4, "volume": 423920.0}, {"date": "2022-05-16", "close": 149.96, "volume": 331559.0}, {"date": "2022-05-17", "close": 154.68, "volume": 282511.0}, {"date": "2022-05-18", "close": 150.55, "volume": 297774.0}, {"date": "2022-05-19", "close": 154.63, "volume": 346279.0}, {"date": "2022-05-20", "close": 154.53, "volume": 247865.0}, {"date": "2022-05-23", "close": 153.39, "volume": 231099.0}, {"date": "2022-05-24", "close": 151.43, "volume": 255167.0}, {"date": "2022-05-25", "close": 154.18, "volume": 491966.0}, {"date": "2022-05-26", "close": 159.17, "volume": 428145.0}, {"date": "2022-05-27", "close": 170.04, "volume": 518100.0}, {"date": "2022-05-31", "close": 164.47, "volume": 520727.0}, {"date": "2022-06-01", "close": 166.7, "volume": 593936.0}, {"date": "2022-06-02", "close": 172.36, "volume": 465989.0}, {"date": "2022-06-03", "close": 165.19, "volume": 366872.0}, {"date": "2022-06-06", "close": 165.4, "volume": 224089.0}, {"date": "2022-06-07", "close": 169.5, "volume": 265412.0}, {"date": "2022-06-08", "close": 167.09, "volume": 190284.0}, {"date": "2022-06-09", "close": 159.35, "volume": 589775.0}, {"date": "2022-06-10", "close": 149.16, "volume": 570419.0}, {"date": "2022-06-13", "close": 140.68, "volume": 468154.0}, {"date": "2022-06-14", "close": 144.13, "volume": 1341406.0}, {"date": "2022-06-15", "close": 148.01, "volume": 540401.0}, {"date": "2022-06-16", "close": 141.02, "volume": 446460.0}, {"date": "2022-06-17", "close": 142.75, "volume": 698052.0}, {"date": "2022-06-21", "close": 145.85, "volume": 435613.0}, {"date": "2022-06-22", "close": 148.71, "volume": 422545.0}, {"date": "2022-06-23", "close": 160.33, "volume": 437628.0}, {"date": "2022-06-24", "close": 165.88, "volume": 776999.0}, {"date": "2022-06-27", "close": 164.87, "volume": 415837.0}, {"date": "2022-06-28", "close": 165.43, "volume": 454252.0}, {"date": "2022-06-29", "close": 165.85, "volume": 335791.0}, {"date": "2022-06-30", "close": 162.4, "volume": 364455.0}, {"date": "2022-07-01", "close": 166.52, "volume": 181586.0}, {"date": "2022-07-05", "close": 167.68, "volume": 338293.0}, {"date": "2022-07-06", "close": 168.45, "volume": 307405.0}, {"date": "2022-07-07", "close": 175.8, "volume": 479327.0}, {"date": "2022-07-08", "close": 175.5, "volume": 243670.0}, {"date": "2022-07-11", "close": 172.62, "volume": 188590.0}, {"date": "2022-07-12", "close": 161.94, "volume": 311330.0}, {"date": "2022-07-13", "close": 165.67, "volume": 970936.0}, {"date": "2022-07-14", "close": 162.75, "volume": 444250.0}, {"date": "2022-07-15", "close": 166.78, "volume": 241338.0}, {"date": "2022-07-18", "close": 160.42, "volume": 388677.0}, {"date": "2022-07-19", "close": 168.07, "volume": 259971.0}, {"date": "2022-07-20", "close": 176.7, "volume": 532458.0}, {"date": "2022-07-21", "close": 203.64, "volume": 1890945.0}, {"date": "2022-07-22", "close": 201.74, "volume": 675909.0}, {"date": "2022-07-25", "close": 197.07, "volume": 547824.0}, {"date": "2022-07-26", "close": 202.0, "volume": 541715.0}, {"date": "2022-07-27", "close": 205.71, "volume": 445003.0}, {"date": "2022-07-28", "close": 213.1, "volume": 602601.0}, {"date": "2022-07-29", "close": 213.36, "volume": 387862.0}, {"date": "2022-08-01", "close": 212.56, "volume": 802328.0}, {"date": "2022-08-02", "close": 237.38, "volume": 1850869.0}, {"date": "2022-08-03", "close": 240.4, "volume": 1130387.0}, {"date": "2022-08-04", "close": 243.3, "volume": 540467.0}, {"date": "2022-08-05", "close": 246.27, "volume": 968273.0}, {"date": "2022-08-08", "close": 250.46, "volume": 650180.0}, {"date": "2022-08-09", "close": 244.85, "volume": 623935.0}, {"date": "2022-08-10", "close": 256.21, "volume": 444265.0}, {"date": "2022-08-11", "close": 246.49, "volume": 1489918.0}, {"date": "2022-08-12", "close": 251.35, "volume": 457154.0}, {"date": "2022-08-15", "close": 255.73, "volume": 454530.0}, {"date": "2022-08-16", "close": 252.39, "volume": 413654.0}, {"date": "2022-08-17", "close": 248.5, "volume": 393818.0}, {"date": "2022-08-18", "close": 241.21, "volume": 331421.0}, {"date": "2022-08-19", "close": 237.75, "volume": 290511.0}, {"date": "2022-08-22", "close": 225.73, "volume": 493960.0}, {"date": "2022-08-23", "close": 224.01, "volume": 398461.0}, {"date": "2022-08-24", "close": 229.86, "volume": 370493.0}, {"date": "2022-08-25", "close": 237.65, "volume": 392646.0}, {"date": "2022-08-26", "close": 227.15, "volume": 249213.0}, {"date": "2022-08-29", "close": 220.94, "volume": 305998.0}, {"date": "2022-08-30", "close": 219.71, "volume": 276759.0}, {"date": "2022-08-31", "close": 219.37, "volume": 283975.0}, {"date": "2022-09-01", "close": 213.78, "volume": 555646.0}, {"date": "2022-09-02", "close": 210.34, "volume": 333363.0}, {"date": "2022-09-06", "close": 212.77, "volume": 241353.0}, {"date": "2022-09-07", "close": 222.37, "volume": 451109.0}, {"date": "2022-09-08", "close": 227.18, "volume": 295832.0}, {"date": "2022-09-09", "close": 233.57, "volume": 305392.0}, {"date": "2022-09-12", "close": 232.46, "volume": 315442.0}, {"date": "2022-09-13", "close": 222.78, "volume": 267296.0}, {"date": "2022-09-14", "close": 227.03, "volume": 422831.0}, {"date": "2022-09-15", "close": 232.22, "volume": 419875.0}, {"date": "2022-09-16", "close": 221.32, "volume": 690279.0}, {"date": "2022-09-19", "close": 225.2, "volume": 531810.0}, {"date": "2022-09-20", "close": 214.87, "volume": 515986.0}, {"date": "2022-09-21", "close": 206.49, "volume": 436302.0}, {"date": "2022-09-22", "close": 189.94, "volume": 862211.0}, {"date": "2022-09-23", "close": 181.24, "volume": 796909.0}, {"date": "2022-09-26", "close": 179.33, "volume": 441114.0}, {"date": "2022-09-27", "close": 180.96, "volume": 507796.0}, {"date": "2022-09-28", "close": 188.77, "volume": 469145.0}, {"date": "2022-09-29", "close": 191.06, "volume": 469459.0}, {"date": "2022-09-30", "close": 187.11, "volume": 447519.0}, {"date": "2022-10-03", "close": 197.87, "volume": 389541.0}, {"date": "2022-10-04", "close": 213.55, "volume": 753046.0}, {"date": "2022-10-05", "close": 220.56, "volume": 621125.0}, {"date": "2022-10-06", "close": 218.4, "volume": 446075.0}, {"date": "2022-10-07", "close": 209.89, "volume": 384835.0}, {"date": "2022-10-10", "close": 207.9, "volume": 394930.0}, {"date": "2022-10-11", "close": 199.13, "volume": 648529.0}, {"date": "2022-10-12", "close": 199.62, "volume": 506654.0}, {"date": "2022-10-13", "close": 198.46, "volume": 733865.0}, {"date": "2022-10-14", "close": 193.54, "volume": 568011.0}, {"date": "2022-10-17", "close": 204.65, "volume": 486840.0}, {"date": "2022-10-18", "close": 206.84, "volume": 784687.0}, {"date": "2022-10-19", "close": 179.5, "volume": 1953994.0}, {"date": "2022-10-20", "close": 170.95, "volume": 1417720.0}, {"date": "2022-10-21", "close": 167.03, "volume": 771886.0}, {"date": "2022-10-24", "close": 167.94, "volume": 558758.0}, {"date": "2022-10-25", "close": 177.12, "volume": 505644.0}, {"date": "2022-10-26", "close": 182.2, "volume": 537076.0}, {"date": "2022-10-27", "close": 180.71, "volume": 611663.0}, {"date": "2022-10-28", "close": 181.99, "volume": 540214.0}, {"date": "2022-10-31", "close": 182.49, "volume": 691023.0}, {"date": "2022-11-01", "close": 185.55, "volume": 1446946.0}, {"date": "2022-11-02", "close": 171.52, "volume": 977230.0}, {"date": "2022-11-03", "close": 173.46, "volume": 489903.0}, {"date": "2022-11-04", "close": 174.36, "volume": 453844.0}, {"date": "2022-11-07", "close": 172.05, "volume": 316552.0}, {"date": "2022-11-08", "close": 174.75, "volume": 423575.0}, {"date": "2022-11-09", "close": 174.71, "volume": 359097.0}, {"date": "2022-11-10", "close": 189.16, "volume": 649751.0}, {"date": "2022-11-11", "close": 199.29, "volume": 1038703.0}, {"date": "2022-11-14", "close": 200.72, "volume": 428084.0}, {"date": "2022-11-15", "close": 210.84, "volume": 499163.0}, {"date": "2022-11-16", "close": 190.97, "volume": 646970.0}, {"date": "2022-11-17", "close": 174.69, "volume": 835961.0}, {"date": "2022-11-18", "close": 175.93, "volume": 591315.0}, {"date": "2022-11-21", "close": 174.01, "volume": 425634.0}, {"date": "2022-11-22", "close": 171.92, "volume": 678750.0}, {"date": "2022-11-23", "close": 172.58, "volume": 631215.0}, {"date": "2022-11-25", "close": 171.58, "volume": 262027.0}, {"date": "2022-11-28", "close": 171.64, "volume": 806581.0}, {"date": "2022-11-29", "close": 167.49, "volume": 676259.0}, {"date": "2022-11-30", "close": 178.84, "volume": 3135908.0}, {"date": "2022-12-01", "close": 188.17, "volume": 712890.0}, {"date": "2022-12-02", "close": 186.05, "volume": 389505.0}, {"date": "2022-12-05", "close": 178.61, "volume": 646176.0}, {"date": "2022-12-06", "close": 169.13, "volume": 588785.0}, {"date": "2022-12-07", "close": 170.33, "volume": 444325.0}, {"date": "2022-12-08", "close": 173.87, "volume": 348630.0}, {"date": "2022-12-09", "close": 163.32, "volume": 495891.0}, {"date": "2022-12-12", "close": 166.88, "volume": 629082.0}, {"date": "2022-12-13", "close": 177.99, "volume": 539136.0}, {"date": "2022-12-14", "close": 177.42, "volume": 417426.0}, {"date": "2022-12-15", "close": 168.25, "volume": 433231.0}, {"date": "2022-12-16", "close": 164.84, "volume": 562836.0}, {"date": "2022-12-19", "close": 162.42, "volume": 320076.0}, {"date": "2022-12-20", "close": 163.98, "volume": 361616.0}, {"date": "2022-12-21", "close": 169.25, "volume": 447057.0}, {"date": "2022-12-22", "close": 172.26, "volume": 493017.0}, {"date": "2022-12-23", "close": 167.54, "volume": 259886.0}, {"date": "2022-12-27", "close": 166.56, "volume": 254616.0}, {"date": "2022-12-28", "close": 163.82, "volume": 390278.0}, {"date": "2022-12-29", "close": 170.9, "volume": 304765.0}, {"date": "2022-12-30", "close": 169.31, "volume": 269174.0}, {"date": "2023-01-03", "close": 162.0, "volume": 498944.0}, {"date": "2023-01-04", "close": 171.04, "volume": 480358.0}, {"date": "2023-01-05", "close": 157.34, "volume": 850604.0}, {"date": "2023-01-06", "close": 154.26, "volume": 1030541.0}, {"date": "2023-01-09", "close": 158.93, "volume": 641208.0}, {"date": "2023-01-10", "close": 168.45, "volume": 755491.0}, {"date": "2023-01-11", "close": 177.29, "volume": 719426.0}, {"date": "2023-01-12", "close": 177.68, "volume": 376782.0}, {"date": "2023-01-13", "close": 178.06, "volume": 267439.0}, {"date": "2023-01-17", "close": 185.67, "volume": 497579.0}, {"date": "2023-01-18", "close": 184.3, "volume": 597475.0}, {"date": "2023-01-19", "close": 184.11, "volume": 418073.0}, {"date": "2023-01-20", "close": 186.3, "volume": 344990.0}, {"date": "2023-01-23", "close": 190.81, "volume": 400938.0}, {"date": "2023-01-24", "close": 183.99, "volume": 770418.0}, {"date": "2023-01-25", "close": 181.82, "volume": 333420.0}, {"date": "2023-01-26", "close": 193.04, "volume": 484135.0}, {"date": "2023-01-27", "close": 195.15, "volume": 633615.0}, {"date": "2023-01-30", "close": 180.17, "volume": 784477.0}, {"date": "2023-01-31", "close": 185.3, "volume": 416027.0}, {"date": "2023-02-01", "close": 190.79, "volume": 722163.0}, {"date": "2023-02-02", "close": 195.18, "volume": 702984.0}, {"date": "2023-02-03", "close": 192.91, "volume": 350811.0}, {"date": "2023-02-06", "close": 192.02, "volume": 448392.0}, {"date": "2023-02-07", "close": 193.85, "volume": 297617.0}, {"date": "2023-02-08", "close": 191.44, "volume": 251253.0}, {"date": "2023-02-09", "close": 186.06, "volume": 316091.0}, {"date": "2023-02-10", "close": 183.83, "volume": 301352.0}, {"date": "2023-02-13", "close": 188.15, "volume": 264219.0}, {"date": "2023-02-14", "close": 188.36, "volume": 257268.0}, {"date": "2023-02-15", "close": 196.0, "volume": 469560.0}, {"date": "2023-02-16", "close": 198.1, "volume": 776564.0}, {"date": "2023-02-17", "close": 190.0, "volume": 618209.0}, {"date": "2023-02-21", "close": 178.0, "volume": 807241.0}, {"date": "2023-02-22", "close": 169.98, "volume": 2106320.0}, {"date": "2023-02-23", "close": 183.61, "volume": 1183493.0}, {"date": "2023-02-24", "close": 173.44, "volume": 874916.0}, {"date": "2023-02-27", "close": 173.28, "volume": 466971.0}, {"date": "2023-02-28", "close": 174.37, "volume": 797413.0}, {"date": "2023-03-01", "close": 176.37, "volume": 452450.0}, {"date": "2023-03-02", "close": 180.48, "volume": 577264.0}, {"date": "2023-03-03", "close": 188.0, "volume": 440725.0}, {"date": "2023-03-06", "close": 185.77, "volume": 519420.0}, {"date": "2023-03-07", "close": 185.01, "volume": 674282.0}, {"date": "2023-03-08", "close": 174.74, "volume": 564163.0}, {"date": "2023-03-09", "close": 173.6, "volume": 346140.0}, {"date": "2023-03-10", "close": 166.27, "volume": 573530.0}, {"date": "2023-03-13", "close": 169.09, "volume": 391636.0}, {"date": "2023-03-14", "close": 174.23, "volume": 474479.0}, {"date": "2023-03-15", "close": 170.68, "volume": 816851.0}, {"date": "2023-03-16", "close": 175.29, "volume": 656650.0}, {"date": "2023-03-17", "close": 170.22, "volume": 643701.0}, {"date": "2023-03-20", "close": 172.32, "volume": 437310.0}, {"date": "2023-03-21", "close": 174.05, "volume": 477418.0}, {"date": "2023-03-22", "close": 166.25, "volume": 600317.0}, {"date": "2023-03-23", "close": 162.64, "volume": 452554.0}, {"date": "2023-03-24", "close": 160.25, "volume": 599140.0}, {"date": "2023-03-27", "close": 167.05, "volume": 545783.0}, {"date": "2023-03-28", "close": 167.58, "volume": 286859.0}, {"date": "2023-03-29", "close": 169.3, "volume": 297736.0}, {"date": "2023-03-30", "close": 169.57, "volume": 510723.0}, {"date": "2023-03-31", "close": 168.36, "volume": 543926.0}, {"date": "2023-04-03", "close": 163.45, "volume": 595894.0}, {"date": "2023-04-04", "close": 162.85, "volume": 305956.0}, {"date": "2023-04-05", "close": 161.26, "volume": 364984.0}, {"date": "2023-04-06", "close": 162.34, "volume": 384444.0}, {"date": "2023-04-10", "close": 165.44, "volume": 248476.0}, {"date": "2023-04-11", "close": 170.39, "volume": 378268.0}, {"date": "2023-04-12", "close": 179.7, "volume": 724431.0}, {"date": "2023-04-13", "close": 180.31, "volume": 483862.0}, {"date": "2023-04-14", "close": 174.03, "volume": 435924.0}, {"date": "2023-04-17", "close": 173.39, "volume": 249578.0}, {"date": "2023-04-18", "close": 170.1, "volume": 375488.0}, {"date": "2023-04-19", "close": 171.42, "volume": 765492.0}, {"date": "2023-04-20", "close": 166.32, "volume": 943776.0}, {"date": "2023-04-21", "close": 166.09, "volume": 707013.0}, {"date": "2023-04-24", "close": 168.2, "volume": 673011.0}, {"date": "2023-04-25", "close": 149.55, "volume": 1146961.0}, {"date": "2023-04-26", "close": 148.64, "volume": 911434.0}, {"date": "2023-04-27", "close": 145.15, "volume": 789957.0}, {"date": "2023-04-28", "close": 151.63, "volume": 823435.0}, {"date": "2023-05-01", "close": 153.54, "volume": 601369.0}, {"date": "2023-05-02", "close": 157.23, "volume": 1135723.0}, {"date": "2023-05-03", "close": 163.44, "volume": 773062.0}, {"date": "2023-05-04", "close": 157.23, "volume": 433038.0}, {"date": "2023-05-05", "close": 160.16, "volume": 455935.0}, {"date": "2023-05-08", "close": 156.59, "volume": 452545.0}, {"date": "2023-05-09", "close": 157.92, "volume": 520843.0}, {"date": "2023-05-10", "close": 154.84, "volume": 312839.0}, {"date": "2023-05-11", "close": 152.34, "volume": 374137.0}, {"date": "2023-05-12", "close": 151.98, "volume": 285121.0}, {"date": "2023-05-15", "close": 154.03, "volume": 321956.0}, {"date": "2023-05-16", "close": 151.85, "volume": 277074.0}, {"date": "2023-05-17", "close": 153.03, "volume": 506451.0}, {"date": "2023-05-18", "close": 156.63, "volume": 282561.0}, {"date": "2023-05-19", "close": 159.25, "volume": 525474.0}, {"date": "2023-05-22", "close": 166.74, "volume": 532645.0}, {"date": "2023-05-23", "close": 170.05, "volume": 772118.0}, {"date": "2023-05-24", "close": 165.26, "volume": 726538.0}, {"date": "2023-05-25", "close": 167.86, "volume": 605876.0}, {"date": "2023-05-26", "close": 171.02, "volume": 393857.0}, {"date": "2023-05-30", "close": 173.34, "volume": 525772.0}, {"date": "2023-05-31", "close": 167.92, "volume": 1739855.0}, {"date": "2023-06-01", "close": 167.07, "volume": 564375.0}, {"date": "2023-06-02", "close": 167.26, "volume": 361582.0}, {"date": "2023-06-05", "close": 164.93, "volume": 366162.0}, {"date": "2023-06-06", "close": 168.72, "volume": 345288.0}, {"date": "2023-06-07", "close": 172.82, "volume": 367012.0}, {"date": "2023-06-08", "close": 164.23, "volume": 457635.0}, {"date": "2023-06-09", "close": 162.19, "volume": 378875.0}, {"date": "2023-06-12", "close": 165.05, "volume": 459295.0}, {"date": "2023-06-13", "close": 165.22, "volume": 332866.0}, {"date": "2023-06-14", "close": 161.43, "volume": 465506.0}, {"date": "2023-06-15", "close": 161.06, "volume": 635960.0}, {"date": "2023-06-16", "close": 157.46, "volume": 882804.0}, {"date": "2023-06-20", "close": 151.16, "volume": 1107129.0}, {"date": "2023-06-21", "close": 149.44, "volume": 464134.0}, {"date": "2023-06-22", "close": 149.79, "volume": 530892.0}, {"date": "2023-06-23", "close": 149.57, "volume": 777726.0}, {"date": "2023-06-26", "close": 150.57, "volume": 431879.0}, {"date": "2023-06-27", "close": 142.0, "volume": 1168023.0}, {"date": "2023-06-28", "close": 139.09, "volume": 1302095.0}, {"date": "2023-06-29", "close": 138.42, "volume": 874142.0}, {"date": "2023-06-30", "close": 141.46, "volume": 696849.0}, {"date": "2023-07-03", "close": 142.03, "volume": 335145.0}, {"date": "2023-07-05", "close": 138.78, "volume": 448560.0}, {"date": "2023-07-06", "close": 141.03, "volume": 796769.0}, {"date": "2023-07-07", "close": 141.54, "volume": 321427.0}, {"date": "2023-07-10", "close": 143.42, "volume": 365141.0}, {"date": "2023-07-11", "close": 148.09, "volume": 711917.0}, {"date": "2023-07-12", "close": 150.23, "volume": 880441.0}, {"date": "2023-07-13", "close": 149.13, "volume": 560678.0}, {"date": "2023-07-14", "close": 150.49, "volume": 441979.0}, {"date": "2023-07-17", "close": 152.12, "volume": 704325.0}, {"date": "2023-07-18", "close": 156.59, "volume": 539870.0}, {"date": "2023-07-19", "close": 158.59, "volume": 742094.0}, {"date": "2023-07-20", "close": 157.53, "volume": 540955.0}, {"date": "2023-07-21", "close": 175.34, "volume": 1867415.0}, {"date": "2023-07-24", "close": 176.51, "volume": 892097.0}, {"date": "2023-07-25", "close": 174.49, "volume": 947535.0}, {"date": "2023-07-26", "close": 176.02, "volume": 620192.0}, {"date": "2023-07-27", "close": 170.985, "volume": 503211.0}, {"date": "2023-07-28", "close": 174.22, "volume": 559979.0}, {"date": "2023-07-31", "close": 171.56, "volume": 342992.0}, {"date": "2023-08-01", "close": 167.12, "volume": 633511.0}, {"date": "2023-08-02", "close": 170.48, "volume": 1194373.0}, {"date": "2023-08-03", "close": 168.99, "volume": 668077.0}, {"date": "2023-08-04", "close": 172.83, "volume": 493954.0}, {"date": "2023-08-07", "close": 171.38, "volume": 329234.0}, {"date": "2023-08-08", "close": 172.88, "volume": 495067.0}, {"date": "2023-08-09", "close": 172.85, "volume": 399953.0}, {"date": "2023-08-10", "close": 172.45, "volume": 335004.0}, {"date": "2023-08-11", "close": 172.21, "volume": 227233.0}, {"date": "2023-08-14", "close": 174.83, "volume": 308053.0}, {"date": "2023-08-15", "close": 173.04, "volume": 466708.0}, {"date": "2023-08-16", "close": 167.98, "volume": 651891.0}, {"date": "2023-08-17", "close": 162.92, "volume": 388574.0}, {"date": "2023-08-18", "close": 157.8, "volume": 542997.0}, {"date": "2023-08-21", "close": 160.97, "volume": 341002.0}, {"date": "2023-08-22", "close": 161.81, "volume": 254101.0}, {"date": "2023-08-23", "close": 166.32, "volume": 281016.0}, {"date": "2023-08-24", "close": 163.17, "volume": 262435.0}, {"date": "2023-08-25", "close": 164.77, "volume": 166584.0}, {"date": "2023-08-28", "close": 166.12, "volume": 408908.0}, {"date": "2023-08-29", "close": 172.09, "volume": 342394.0}, {"date": "2023-08-30", "close": 172.56, "volume": 432598.0}, {"date": "2023-08-31", "close": 173.91, "volume": 660501.0}, {"date": "2023-09-01", "close": 175.74, "volume": 409672.0}, {"date": "2023-09-05", "close": 169.41, "volume": 448134.0}, {"date": "2023-09-06", "close": 167.76, "volume": 359194.0}, {"date": "2023-09-07", "close": 168.2, "volume": 367431.0}, {"date": "2023-09-08", "close": 161.42, "volume": 834418.0}, {"date": "2023-09-11", "close": 163.06, "volume": 489738.0}, {"date": "2023-09-12", "close": 157.88, "volume": 553954.0}, {"date": "2023-09-13", "close": 158.97, "volume": 588194.0}, {"date": "2023-09-14", "close": 165.37, "volume": 393595.0}, {"date": "2023-09-15", "close": 165.5, "volume": 736149.0}, {"date": "2023-09-18", "close": 162.94, "volume": 386373.0}, {"date": "2023-09-19", "close": 165.5, "volume": 278182.0}, {"date": "2023-09-20", "close": 168.58, "volume": 549931.0}, {"date": "2023-09-21", "close": 161.72, "volume": 450032.0}, {"date": "2023-09-22", "close": 160.55, "volume": 383198.0}, {"date": "2023-09-25", "close": 158.99, "volume": 465229.0}, {"date": "2023-09-26", "close": 158.68, "volume": 321024.0}, {"date": "2023-09-27", "close": 161.0, "volume": 311726.0}, {"date": "2023-09-28", "close": 160.21, "volume": 354097.0}, {"date": "2023-09-29", "close": 159.01, "volume": 368643.0}, {"date": "2023-10-02", "close": 154.96, "volume": 388050.0}, {"date": "2023-10-03", "close": 151.17, "volume": 490555.0}, {"date": "2023-10-04", "close": 154.14, "volume": 353774.0}, {"date": "2023-10-05", "close": 151.19, "volume": 336047.0}, {"date": "2023-10-06", "close": 153.6, "volume": 254548.0}, {"date": "2023-10-09", "close": 154.84, "volume": 190741.0}, {"date": "2023-10-10", "close": 155.22, "volume": 457346.0}, {"date": "2023-10-11", "close": 156.35, "volume": 319659.0}, {"date": "2023-10-12", "close": 154.72, "volume": 1840984.0}, {"date": "2023-10-13", "close": 152.74, "volume": 1096784.0}, {"date": "2023-10-16", "close": 153.16, "volume": 598523.0}, {"date": "2023-10-17", "close": 145.88, "volume": 1146122.0}, {"date": "2023-10-18", "close": 142.51, "volume": 857056.0}, {"date": "2023-10-19", "close": 146.28, "volume": 1066252.0}, {"date": "2023-10-20", "close": 145.97, "volume": 753887.0}, {"date": "2023-10-23", "close": 143.77, "volume": 739780.0}, {"date": "2023-10-24", "close": 139.78, "volume": 594725.0}, {"date": "2023-10-25", "close": 124.42, "volume": 1241165.0}, {"date": "2023-10-26", "close": 122.5, "volume": 785458.0}, {"date": "2023-10-27", "close": 119.58, "volume": 788851.0}, {"date": "2023-10-30", "close": 114.17, "volume": 1683719.0}, {"date": "2023-10-31", "close": 134.56, "volume": 2277093.0}, {"date": "2023-11-01", "close": 131.46, "volume": 1113242.0}, {"date": "2023-11-02", "close": 136.54, "volume": 618913.0}, {"date": "2023-11-03", "close": 150.36, "volume": 1466838.0}, {"date": "2023-11-06", "close": 143.95, "volume": 748503.0}, {"date": "2023-11-07", "close": 150.95, "volume": 650235.0}, {"date": "2023-11-08", "close": 147.88, "volume": 812951.0}, {"date": "2023-11-09", "close": 146.99, "volume": 455969.0}, {"date": "2023-11-10", "close": 147.56, "volume": 500849.0}, {"date": "2023-11-13", "close": 145.7, "volume": 451554.0}, {"date": "2023-11-14", "close": 153.79, "volume": 622514.0}, {"date": "2023-11-15", "close": 155.93, "volume": 511580.0}, {"date": "2023-11-16", "close": 151.51, "volume": 651269.0}, {"date": "2023-11-17", "close": 150.6, "volume": 530678.0}, {"date": "2023-11-20", "close": 155.64, "volume": 534236.0}, {"date": "2023-11-21", "close": 157.0, "volume": 464719.0}, {"date": "2023-11-22", "close": 160.21, "volume": 480773.0}, {"date": "2023-11-24", "close": 161.78, "volume": 145716.0}, {"date": "2023-11-27", "close": 159.46, "volume": 392466.0}, {"date": "2023-11-28", "close": 156.9, "volume": 323327.0}, {"date": "2023-11-29", "close": 159.49, "volume": 553227.0}, {"date": "2023-11-30", "close": 157.25, "volume": 712429.0}, {"date": "2023-12-01", "close": 164.94, "volume": 573815.0}, {"date": "2023-12-04", "close": 161.5, "volume": 495347.0}, {"date": "2023-12-05", "close": 154.55, "volume": 430148.0}, {"date": "2023-12-06", "close": 156.2, "volume": 377645.0}, {"date": "2023-12-07", "close": 161.87, "volume": 2080298.0}, {"date": "2023-12-08", "close": 159.27, "volume": 472497.0}, {"date": "2023-12-11", "close": 160.74, "volume": 294034.0}, {"date": "2023-12-12", "close": 162.95, "volume": 524900.0}, {"date": "2023-12-13", "close": 174.92, "volume": 942222.0}, {"date": "2023-12-14", "close": 180.41, "volume": 1142381.0}, {"date": "2023-12-15", "close": 181.215, "volume": 1256799.0}, {"date": "2023-12-18", "close": 176.76, "volume": 545023.0}, {"date": "2023-12-19", "close": 182.1, "volume": 455480.0}, {"date": "2023-12-20", "close": 179.82, "volume": 604490.0}, {"date": "2023-12-21", "close": 182.09, "volume": 274445.0}, {"date": "2023-12-22", "close": 182.72, "volume": 433793.0}, {"date": "2023-12-26", "close": 183.63, "volume": 190502.0}, {"date": "2023-12-27", "close": 183.71, "volume": 288767.0}, {"date": "2023-12-28", "close": 185.35, "volume": 423648.0}, {"date": "2023-12-29", "close": 179.8, "volume": 360374.0}, {"date": "2024-01-02", "close": 179.29, "volume": 479424.0}, {"date": "2024-01-03", "close": 171.57, "volume": 582370.0}, {"date": "2024-01-04", "close": 171.57, "volume": 472952.0}, {"date": "2024-01-05", "close": 171.63, "volume": 336468.0}, {"date": "2024-01-08", "close": 176.88, "volume": 307264.0}, {"date": "2024-01-09", "close": 173.14, "volume": 716890.0}, {"date": "2024-01-10", "close": 178.16, "volume": 685492.0}, {"date": "2024-01-11", "close": 178.61, "volume": 579510.0}, {"date": "2024-01-12", "close": 173.21, "volume": 446666.0}, {"date": "2024-01-16", "close": 172.76, "volume": 521169.0}, {"date": "2024-01-17", "close": 170.78, "volume": 586647.0}, {"date": "2024-01-18", "close": 174.2, "volume": 385241.0}, {"date": "2024-01-19", "close": 178.02, "volume": 1610355.0}, {"date": "2024-01-22", "close": 184.22, "volume": 551014.0}, {"date": "2024-01-23", "close": 187.05, "volume": 620649.0}, {"date": "2024-01-24", "close": 181.75, "volume": 736016.0}, {"date": "2024-01-25", "close": 185.51, "volume": 817367.0}, {"date": "2024-01-26", "close": 193.4, "volume": 1864546.0}, {"date": "2024-01-29", "close": 192.21, "volume": 1051121.0}, {"date": "2024-01-30", "close": 193.49, "volume": 522235.0}, {"date": "2024-01-31", "close": 189.4, "volume": 540686.0}, {"date": "2024-02-01", "close": 192.71, "volume": 480646.0}, {"date": "2024-02-02", "close": 196.17, "volume": 386105.0}, {"date": "2024-02-05", "close": 196.1, "volume": 298492.0}, {"date": "2024-02-06", "close": 200.52, "volume": 437369.0}, {"date": "2024-02-07", "close": 201.75, "volume": 509641.0}, {"date": "2024-02-08", "close": 203.99, "volume": 560937.0}, {"date": "2024-02-09", "close": 205.0, "volume": 369891.0}, {"date": "2024-02-12", "close": 205.7, "volume": 499305.0}, {"date": "2024-02-13", "close": 198.46, "volume": 599428.0}, {"date": "2024-02-14", "close": 206.04, "volume": 471551.0}, {"date": "2024-02-15", "close": 206.03, "volume": 532656.0}, {"date": "2024-02-16", "close": 208.42, "volume": 578111.0}, {"date": "2024-02-20", "close": 199.73, "volume": 1190252.0}, {"date": "2024-02-21", "close": 194.1, "volume": 1263231.0}, {"date": "2024-02-22", "close": 193.4, "volume": 835873.0}, {"date": "2024-02-23", "close": 196.52, "volume": 435064.0}, {"date": "2024-02-26", "close": 191.79, "volume": 662501.0}, {"date": "2024-02-27", "close": 192.71, "volume": 440936.0}, {"date": "2024-02-28", "close": 195.94, "volume": 387095.0}, {"date": "2024-02-29", "close": 193.99, "volume": 737467.0}, {"date": "2024-03-01", "close": 195.52, "volume": 526144.0}, {"date": "2024-03-04", "close": 195.72, "volume": 363771.0}, {"date": "2024-03-05", "close": 192.07, "volume": 420639.0}, {"date": "2024-03-06", "close": 195.13, "volume": 248526.0}, {"date": "2024-03-07", "close": 198.46, "volume": 282393.0}, {"date": "2024-03-08", "close": 195.47, "volume": 275881.0}, {"date": "2024-03-11", "close": 193.14, "volume": 221299.0}, {"date": "2024-03-12", "close": 192.76, "volume": 438773.0}, {"date": "2024-03-13", "close": 194.39, "volume": 353982.0}, {"date": "2024-03-14", "close": 193.58, "volume": 403775.0}, {"date": "2024-03-15", "close": 189.93, "volume": 601781.0}, {"date": "2024-03-18", "close": 194.25, "volume": 301281.0}, {"date": "2024-03-19", "close": 198.69, "volume": 273669.0}, {"date": "2024-03-20", "close": 196.72, "volume": 400612.0}, {"date": "2024-03-21", "close": 199.74, "volume": 380784.0}, {"date": "2024-03-22", "close": 198.03, "volume": 328185.0}, {"date": "2024-03-25", "close": 184.88, "volume": 452841.0}, {"date": "2024-03-26", "close": 183.84, "volume": 430372.0}, {"date": "2024-03-27", "close": 184.75, "volume": 396768.0}, {"date": "2024-03-28", "close": 183.92, "volume": 337956.0}, {"date": "2024-04-01", "close": 182.95, "volume": 452396.0}, {"date": "2024-04-02", "close": 177.92, "volume": 564423.0}, {"date": "2024-04-03", "close": 177.32, "volume": 339107.0}, {"date": "2024-04-04", "close": 172.94, "volume": 429758.0}, {"date": "2024-04-05", "close": 173.81, "volume": 590003.0}, {"date": "2024-04-08", "close": 174.05, "volume": 309103.0}, {"date": "2024-04-09", "close": 181.92, "volume": 383743.0}, {"date": "2024-04-10", "close": 176.0, "volume": 424294.0}, {"date": "2024-04-11", "close": 176.08, "volume": 339191.0}, {"date": "2024-04-12", "close": 171.53, "volume": 706402.0}, {"date": "2024-04-15", "close": 166.39, "volume": 447313.0}, {"date": "2024-04-16", "close": 164.17, "volume": 609323.0}, {"date": "2024-04-17", "close": 160.98, "volume": 525333.0}, {"date": "2024-04-18", "close": 157.06, "volume": 759238.0}, {"date": "2024-04-19", "close": 157.14, "volume": 386770.0}, {"date": "2024-04-22", "close": 157.48, "volume": 294448.0}, {"date": "2024-04-23", "close": 171.28, "volume": 928614.0}, {"date": "2024-04-24", "close": 167.86, "volume": 545959.0}, {"date": "2024-04-25", "close": 165.66, "volume": 238746.0}, {"date": "2024-04-26", "close": 166.58, "volume": 341269.0}, {"date": "2024-04-29", "close": 166.14, "volume": 426055.0}, {"date": "2024-04-30", "close": 164.2, "volume": 756816.0}, {"date": "2024-05-01", "close": 158.36, "volume": 909297.0}, {"date": "2024-05-02", "close": 166.31, "volume": 848499.0}, {"date": "2024-05-03", "close": 167.05, "volume": 454984.0}, {"date": "2024-05-06", "close": 168.04, "volume": 458055.0}, {"date": "2024-05-07", "close": 167.72, "volume": 529350.0}, {"date": "2024-05-08", "close": 165.5, "volume": 323889.0}, {"date": "2024-05-09", "close": 164.89, "volume": 419611.0}, {"date": "2024-05-10", "close": 166.81, "volume": 337488.0}, {"date": "2024-05-13", "close": 163.34, "volume": 391163.0}, {"date": "2024-05-14", "close": 172.48, "volume": 554036.0}, {"date": "2024-05-15", "close": 176.03, "volume": 467344.0}, {"date": "2024-05-16", "close": 171.03, "volume": 430952.0}, {"date": "2024-05-17", "close": 171.94, "volume": 456301.0}, {"date": "2024-05-20", "close": 171.78, "volume": 319889.0}, {"date": "2024-05-21", "close": 166.895, "volume": 358952.0}, {"date": "2024-05-22", "close": 165.13, "volume": 456614.0}, {"date": "2024-05-23", "close": 158.78, "volume": 430157.0}, {"date": "2024-05-24", "close": 158.16, "volume": 362382.0}, {"date": "2024-05-28", "close": 156.75, "volume": 726710.0}, {"date": "2024-05-29", "close": 152.06, "volume": 479772.0}, {"date": "2024-05-30", "close": 148.18, "volume": 702454.0}, {"date": "2024-05-31", "close": 149.09, "volume": 875140.0}, {"date": "2024-06-03", "close": 150.35, "volume": 435449.0}, {"date": "2024-06-04", "close": 147.75, "volume": 303365.0}, {"date": "2024-06-05", "close": 150.7, "volume": 538225.0}, {"date": "2024-06-06", "close": 148.54, "volume": 620375.0}, {"date": "2024-06-07", "close": 145.78, "volume": 591041.0}, {"date": "2024-06-10", "close": 141.23, "volume": 854658.0}, {"date": "2024-06-11", "close": 140.68, "volume": 692859.0}, {"date": "2024-06-12", "close": 142.87, "volume": 567848.0}, {"date": "2024-06-13", "close": 125.94, "volume": 2114033.0}, {"date": "2024-06-14", "close": 125.62, "volume": 1414602.0}, {"date": "2024-06-17", "close": 124.35, "volume": 1177082.0}, {"date": "2024-06-18", "close": 123.0, "volume": 1030781.0}, {"date": "2024-06-20", "close": 120.0, "volume": 1750247.0}, {"date": "2024-06-21", "close": 125.32, "volume": 1505719.0}, {"date": "2024-06-24", "close": 123.65, "volume": 891704.0}, {"date": "2024-06-25", "close": 123.15, "volume": 639000.0}, {"date": "2024-06-26", "close": 127.0, "volume": 1298554.0}, {"date": "2024-06-27", "close": 126.59, "volume": 575810.0}, {"date": "2024-06-28", "close": 126.06, "volume": 1166584.0}, {"date": "2024-07-01", "close": 123.32, "volume": 561675.0}, {"date": "2024-07-02", "close": 120.14, "volume": 538745.0}, {"date": "2024-07-03", "close": 120.77, "volume": 277299.0}, {"date": "2024-07-05", "close": 120.08, "volume": 577571.0}, {"date": "2024-07-08", "close": 119.79, "volume": 708680.0}, {"date": "2024-07-09", "close": 120.82, "volume": 899959.0}, {"date": "2024-07-10", "close": 120.95, "volume": 704413.0}, {"date": "2024-07-11", "close": 126.17, "volume": 633978.0}, {"date": "2024-07-12", "close": 125.92, "volume": 477762.0}, {"date": "2024-07-15", "close": 122.6, "volume": 529408.0}, {"date": "2024-07-16", "close": 135.0, "volume": 826762.0}, {"date": "2024-07-17", "close": 132.31, "volume": 946794.0}, {"date": "2024-07-18", "close": 127.63, "volume": 1208372.0}, {"date": "2024-07-19", "close": 123.81, "volume": 847033.0}, {"date": "2024-07-22", "close": 129.58, "volume": 497921.0}, {"date": "2024-07-23", "close": 132.68, "volume": 874931.0}, {"date": "2024-07-24", "close": 131.39, "volume": 932899.0}, {"date": "2024-07-25", "close": 132.36, "volume": 735021.0}, {"date": "2024-07-26", "close": 140.79, "volume": 1122092.0}, {"date": "2024-07-29", "close": 138.0, "volume": 1119002.0}, {"date": "2024-07-30", "close": 160.59, "volume": 2384903.0}, {"date": "2024-07-31", "close": 167.35, "volume": 1729154.0}, {"date": "2024-08-01", "close": 165.67, "volume": 998880.0}, {"date": "2024-08-02", "close": 161.67, "volume": 1005267.0}, {"date": "2024-08-05", "close": 162.2, "volume": 807750.0}, {"date": "2024-08-06", "close": 163.75, "volume": 644230.0}, {"date": "2024-08-07", "close": 162.49, "volume": 786992.0}, {"date": "2024-08-08", "close": 166.79, "volume": 871667.0}, {"date": "2024-08-09", "close": 165.16, "volume": 450623.0}, {"date": "2024-08-12", "close": 163.58, "volume": 452128.0}, {"date": "2024-08-13", "close": 164.54, "volume": 668966.0}, {"date": "2024-08-14", "close": 160.3, "volume": 503662.0}, {"date": "2024-08-15", "close": 162.61, "volume": 502439.0}, {"date": "2024-08-16", "close": 147.55, "volume": 3166643.0}, {"date": "2024-08-19", "close": 153.82, "volume": 966776.0}, {"date": "2024-08-20", "close": 150.26, "volume": 384388.0}, {"date": "2024-08-21", "close": 152.95, "volume": 559151.0}, {"date": "2024-08-22", "close": 148.08, "volume": 357257.0}, {"date": "2024-08-23", "close": 146.8, "volume": 481130.0}, {"date": "2024-08-26", "close": 146.66, "volume": 408363.0}, {"date": "2024-08-27", "close": 146.03, "volume": 404728.0}, {"date": "2024-08-28", "close": 145.43, "volume": 424052.0}, {"date": "2024-08-29", "close": 150.75, "volume": 728621.0}, {"date": "2024-08-30", "close": 150.93, "volume": 3728546.0}, {"date": "2024-09-03", "close": 141.79, "volume": 1266292.0}, {"date": "2024-09-04", "close": 144.48, "volume": 1005643.0}, {"date": "2024-09-05", "close": 145.17, "volume": 696068.0}, {"date": "2024-09-06", "close": 147.07, "volume": 824833.0}, {"date": "2024-09-09", "close": 144.49, "volume": 988165.0}, {"date": "2024-09-10", "close": 146.7, "volume": 632284.0}, {"date": "2024-09-11", "close": 143.4, "volume": 784921.0}, {"date": "2024-09-12", "close": 141.93, "volume": 489903.0}, {"date": "2024-09-13", "close": 139.99, "volume": 685956.0}, {"date": "2024-09-16", "close": 140.0, "volume": 696568.0}, {"date": "2024-09-17", "close": 136.39, "volume": 645443.0}, {"date": "2024-09-18", "close": 142.03, "volume": 794526.0}, {"date": "2024-09-19", "close": 145.78, "volume": 695118.0}, {"date": "2024-09-20", "close": 142.97, "volume": 875867.0}, {"date": "2024-09-23", "close": 140.43, "volume": 344898.0}, {"date": "2024-09-24", "close": 142.85, "volume": 639040.0}, {"date": "2024-09-25", "close": 139.6, "volume": 692020.0}, {"date": "2024-09-26", "close": 147.18, "volume": 1078507.0}, {"date": "2024-09-27", "close": 145.93, "volume": 707416.0}, {"date": "2024-09-30", "close": 148.82, "volume": 544030.0}, {"date": "2024-10-01", "close": 145.74, "volume": 353191.0}, {"date": "2024-10-02", "close": 143.23, "volume": 312681.0}, {"date": "2024-10-03", "close": 139.04, "volume": 371361.0}, {"date": "2024-10-04", "close": 136.71, "volume": 596372.0}, {"date": "2024-10-07", "close": 136.59, "volume": 520898.0}, {"date": "2024-10-08", "close": 135.02, "volume": 578457.0}, {"date": "2024-10-09", "close": 136.55, "volume": 297664.0}, {"date": "2024-10-10", "close": 134.49, "volume": 435468.0}, {"date": "2024-10-11", "close": 138.82, "volume": 462598.0}, {"date": "2024-10-14", "close": 143.05, "volume": 460205.0}, {"date": "2024-10-15", "close": 144.98, "volume": 573463.0}, {"date": "2024-10-16", "close": 138.17, "volume": 801665.0}, {"date": "2024-10-17", "close": 142.14, "volume": 875182.0}, {"date": "2024-10-18", "close": 146.95, "volume": 658519.0}, {"date": "2024-10-21", "close": 149.21, "volume": 720434.0}, {"date": "2024-10-22", "close": 144.14, "volume": 925381.0}, {"date": "2024-10-23", "close": 137.48, "volume": 519379.0}, {"date": "2024-10-24", "close": 135.18, "volume": 515226.0}, {"date": "2024-10-25", "close": 135.45, "volume": 333480.0}, {"date": "2024-10-28", "close": 137.21, "volume": 389630.0}, {"date": "2024-10-29", "close": 134.87, "volume": 462397.0}, {"date": "2024-10-30", "close": 136.38, "volume": 463316.0}, {"date": "2024-10-31", "close": 134.27, "volume": 404131.0}, {"date": "2024-11-01", "close": 138.61, "volume": 463879.0}, {"date": "2024-11-04", "close": 139.53, "volume": 477523.0}, {"date": "2024-11-05", "close": 145.95, "volume": 373671.0}, {"date": "2024-11-06", "close": 145.93, "volume": 461736.0}, {"date": "2024-11-07", "close": 143.88, "volume": 357113.0}, {"date": "2024-11-08", "close": 140.7, "volume": 543900.0}, {"date": "2024-11-11", "close": 139.51, "volume": 679399.0}, {"date": "2024-11-12", "close": 148.59, "volume": 1399506.0}, {"date": "2024-11-13", "close": 150.47, "volume": 1073706.0}, {"date": "2024-11-14", "close": 142.43, "volume": 748296.0}, {"date": "2024-11-15", "close": 124.73, "volume": 1932923.0}, {"date": "2024-11-18", "close": 123.41, "volume": 1000263.0}, {"date": "2024-11-19", "close": 128.49, "volume": 1002642.0}, {"date": "2024-11-20", "close": 138.9, "volume": 898462.0}, {"date": "2024-11-21", "close": 141.76, "volume": 660080.0}, {"date": "2024-11-22", "close": 142.58, "volume": 556879.0}, {"date": "2024-11-25", "close": 146.06, "volume": 578058.0}, {"date": "2024-11-26", "close": 146.74, "volume": 347035.0}, {"date": "2024-11-27", "close": 149.99, "volume": 452662.0}, {"date": "2024-11-29", "close": 150.54, "volume": 225812.0}, {"date": "2024-12-02", "close": 150.46, "volume": 516976.0}, {"date": "2024-12-03", "close": 148.5, "volume": 579802.0}, {"date": "2024-12-04", "close": 149.09, "volume": 307189.0}, {"date": "2024-12-05", "close": 142.26, "volume": 444121.0}, {"date": "2024-12-06", "close": 149.2, "volume": 590853.0}, {"date": "2024-12-09", "close": 154.72, "volume": 484052.0}, {"date": "2024-12-10", "close": 151.94, "volume": 454302.0}, {"date": "2024-12-11", "close": 155.25, "volume": 324863.0}, {"date": "2024-12-12", "close": 155.99, "volume": 496275.0}, {"date": "2024-12-13", "close": 156.41, "volume": 466370.0}, {"date": "2024-12-16", "close": 160.92, "volume": 607293.0}, {"date": "2024-12-17", "close": 158.14, "volume": 519566.0}, {"date": "2024-12-18", "close": 147.34, "volume": 573958.0}, {"date": "2024-12-19", "close": 146.54, "volume": 519504.0}, {"date": "2024-12-20", "close": 144.46, "volume": 1581535.0}, {"date": "2024-12-23", "close": 145.65, "volume": 409680.0}, {"date": "2024-12-24", "close": 146.95, "volume": 176069.0}, {"date": "2024-12-26", "close": 145.78, "volume": 368567.0}, {"date": "2024-12-27", "close": 145.54, "volume": 237230.0}, {"date": "2024-12-30", "close": 143.81, "volume": 224244.0}, {"date": "2024-12-31", "close": 143.94, "volume": 247911.0}, {"date": "2025-01-02", "close": 143.05, "volume": 297357.0}, {"date": "2025-01-03", "close": 149.9, "volume": 504733.0}, {"date": "2025-01-06", "close": 154.04, "volume": 470304.0}, {"date": "2025-01-07", "close": 153.5, "volume": 487403.0}, {"date": "2025-01-08", "close": 154.7, "volume": 447491.0}, {"date": "2025-01-10", "close": 154.86, "volume": 553891.0}, {"date": "2025-01-13", "close": 158.44, "volume": 544351.0}, {"date": "2025-01-14", "close": 156.55, "volume": 581040.0}, {"date": "2025-01-15", "close": 157.29, "volume": 545440.0}, {"date": "2025-01-16", "close": 162.85, "volume": 908162.0}, {"date": "2025-01-17", "close": 160.51, "volume": 753582.0}, {"date": "2025-01-21", "close": 167.92, "volume": 769370.0}, {"date": "2025-01-22", "close": 166.84, "volume": 419572.0}, {"date": "2025-01-23", "close": 167.9, "volume": 373926.0}, {"date": "2025-01-24", "close": 165.89, "volume": 538326.0}, {"date": "2025-01-27", "close": 168.01, "volume": 484686.0}, {"date": "2025-01-28", "close": 174.24, "volume": 1119306.0}, {"date": "2025-01-29", "close": 169.4, "volume": 917845.0}, {"date": "2025-01-30", "close": 167.53, "volume": 584122.0}, {"date": "2025-01-31", "close": 166.21, "volume": 340049.0}, {"date": "2025-02-03", "close": 159.87, "volume": 573120.0}, {"date": "2025-02-04", "close": 160.02, "volume": 434371.0}, {"date": "2025-02-05", "close": 161.93, "volume": 413036.0}, {"date": "2025-02-06", "close": 161.86, "volume": 413161.0}, {"date": "2025-02-07", "close": 156.05, "volume": 409307.0}, {"date": "2025-02-10", "close": 153.86, "volume": 459158.0}, {"date": "2025-02-11", "close": 149.49, "volume": 429688.0}, {"date": "2025-02-12", "close": 145.72, "volume": 739493.0}, {"date": "2025-02-13", "close": 146.17, "volume": 519444.0}, {"date": "2025-02-14", "close": 146.92, "volume": 402981.0}, {"date": "2025-02-18", "close": 145.18, "volume": 537053.0}, {"date": "2025-02-19", "close": 150.73, "volume": 1172778.0}, {"date": "2025-02-20", "close": 162.67, "volume": 1769309.0}, {"date": "2025-02-21", "close": 158.99, "volume": 795356.0}, {"date": "2025-02-24", "close": 164.74, "volume": 957323.0}, {"date": "2025-02-25", "close": 161.47, "volume": 801294.0}, {"date": "2025-02-26", "close": 162.81, "volume": 513378.0}, {"date": "2025-02-27", "close": 156.54, "volume": 438659.0}, {"date": "2025-02-28", "close": 159.26, "volume": 453325.0}, {"date": "2025-03-03", "close": 155.38, "volume": 466369.0}, {"date": "2025-03-04", "close": 154.81, "volume": 709745.0}, {"date": "2025-03-05", "close": 157.67, "volume": 654974.0}, {"date": "2025-03-06", "close": 160.11, "volume": 589073.0}, {"date": "2025-03-07", "close": 155.7, "volume": 923871.0}, {"date": "2025-03-10", "close": 136.99, "volume": 1516643.0}, {"date": "2025-03-11", "close": 147.13, "volume": 962218.0}, {"date": "2025-03-12", "close": 145.37, "volume": 884943.0}, {"date": "2025-03-13", "close": 142.44, "volume": 462360.0}, {"date": "2025-03-14", "close": 150.62, "volume": 498479.0}, {"date": "2025-03-17", "close": 152.81, "volume": 481686.0}, {"date": "2025-03-18", "close": 144.34, "volume": 1160859.0}, {"date": "2025-03-19", "close": 144.88, "volume": 814756.0}, {"date": "2025-03-20", "close": 139.34, "volume": 446236.0}, {"date": "2025-03-21", "close": 140.02, "volume": 623146.0}, {"date": "2025-03-24", "close": 145.15, "volume": 492811.0}, {"date": "2025-03-25", "close": 141.95, "volume": 730949.0}, {"date": "2025-03-26", "close": 139.43, "volume": 746728.0}, {"date": "2025-03-27", "close": 137.12, "volume": 313522.0}, {"date": "2025-03-28", "close": 133.41, "volume": 856659.0}, {"date": "2025-03-31", "close": 127.24, "volume": 1262608.0}, {"date": "2025-04-01", "close": 128.5, "volume": 749379.0}, {"date": "2025-04-02", "close": 130.92, "volume": 863654.0}, {"date": "2025-04-03", "close": 121.7, "volume": 886865.0}, {"date": "2025-04-04", "close": 111.94, "volume": 1826075.0}, {"date": "2025-04-07", "close": 116.11, "volume": 1825119.0}, {"date": "2025-04-08", "close": 108.89, "volume": 1189147.0}, {"date": "2025-04-09", "close": 123.85, "volume": 1252483.0}, {"date": "2025-04-10", "close": 115.19, "volume": 836988.0}, {"date": "2025-04-11", "close": 122.86, "volume": 979334.0}, {"date": "2025-04-14", "close": 127.26, "volume": 634138.0}, {"date": "2025-04-15", "close": 126.62, "volume": 811838.0}, {"date": "2025-04-16", "close": 132.1, "volume": 1393582.0}, {"date": "2025-04-17", "close": 130.0, "volume": 754658.0}, {"date": "2025-04-21", "close": 131.64, "volume": 678975.0}, {"date": "2025-04-22", "close": 138.93, "volume": 1075386.0}, {"date": "2025-04-23", "close": 141.4, "volume": 609030.0}, {"date": "2025-04-24", "close": 145.23, "volume": 491741.0}, {"date": "2025-04-25", "close": 144.75, "volume": 440774.0}, {"date": "2025-04-28", "close": 143.63, "volume": 863652.0}, {"date": "2025-04-29", "close": 139.43, "volume": 1991100.0}, {"date": "2025-04-30", "close": 137.99, "volume": 975878.0}, {"date": "2025-05-01", "close": 137.2, "volume": 481890.0}, {"date": "2025-05-02", "close": 141.51, "volume": 581931.0}, {"date": "2025-05-05", "close": 140.92, "volume": 681498.0}, {"date": "2025-05-06", "close": 130.4, "volume": 1117475.0}, {"date": "2025-05-07", "close": 126.88, "volume": 1379904.0}, {"date": "2025-05-08", "close": 127.85, "volume": 681238.0}, {"date": "2025-05-09", "close": 123.24, "volume": 580990.0}, {"date": "2025-05-12", "close": 133.72, "volume": 1052499.0}, {"date": "2025-05-13", "close": 131.55, "volume": 546924.0}, {"date": "2025-05-14", "close": 128.04, "volume": 497051.0}, {"date": "2025-05-15", "close": 123.26, "volume": 923349.0}, {"date": "2025-05-16", "close": 126.5, "volume": 1245890.0}, {"date": "2025-05-19", "close": 126.19, "volume": 867081.0}, {"date": "2025-05-20", "close": 127.59, "volume": 651189.0}, {"date": "2025-05-21", "close": 120.21, "volume": 497517.0}, {"date": "2025-05-22", "close": 120.45, "volume": 623286.0}, {"date": "2025-05-23", "close": 118.15, "volume": 615767.0}, {"date": "2025-05-27", "close": 122.54, "volume": 630735.0}, {"date": "2025-05-28", "close": 121.18, "volume": 515449.0}, {"date": "2025-05-29", "close": 122.32, "volume": 1066540.0}, {"date": "2025-05-30", "close": 118.07, "volume": 1145837.0}, {"date": "2025-06-02", "close": 118.57, "volume": 1132153.0}, {"date": "2025-06-03", "close": 124.4, "volume": 1095887.0}, {"date": "2025-06-04", "close": 126.55, "volume": 593032.0}, {"date": "2025-06-05", "close": 126.7, "volume": 606984.0}, {"date": "2025-06-06", "close": 128.3, "volume": 600683.0}, {"date": "2025-06-09", "close": 131.68, "volume": 626274.0}, {"date": "2025-06-10", "close": 132.87, "volume": 630969.0}, {"date": "2025-06-11", "close": 132.0, "volume": 479652.0}, {"date": "2025-06-12", "close": 131.3, "volume": 386401.0}, {"date": "2025-06-13", "close": 127.52, "volume": 507147.0}, {"date": "2025-06-16", "close": 126.09, "volume": 1094219.0}, {"date": "2025-06-17", "close": 121.01, "volume": 621580.0}, {"date": "2025-06-18", "close": 117.54, "volume": 1449380.0}, {"date": "2025-06-20", "close": 118.85, "volume": 770919.0}, {"date": "2025-06-23", "close": 120.11, "volume": 854526.0}, {"date": "2025-06-24", "close": 123.35, "volume": 941527.0}, {"date": "2025-06-25", "close": 124.02, "volume": 662803.0}, {"date": "2025-06-26", "close": 124.21, "volume": 731430.0}, {"date": "2025-06-27", "close": 123.56, "volume": 873949.0}, {"date": "2025-06-30", "close": 124.38, "volume": 676860.0}, {"date": "2025-07-01", "close": 126.44, "volume": 633560.0}, {"date": "2025-07-02", "close": 126.96, "volume": 523165.0}, {"date": "2025-07-03", "close": 127.47, "volume": 208766.0}, {"date": "2025-07-07", "close": 124.43, "volume": 424625.0}, {"date": "2025-07-08", "close": 128.56, "volume": 586863.0}, {"date": "2025-07-09", "close": 129.82, "volume": 576961.0}, {"date": "2025-07-10", "close": 134.0, "volume": 545236.0}, {"date": "2025-07-11", "close": 130.19, "volume": 757950.0}, {"date": "2025-07-14", "close": 121.33, "volume": 1057323.0}, {"date": "2025-07-15", "close": 118.1, "volume": 611917.0}, {"date": "2025-07-16", "close": 119.75, "volume": 690119.0}, {"date": "2025-07-17", "close": 124.04, "volume": 582743.0}, {"date": "2025-07-18", "close": 116.25, "volume": 1033277.0}, {"date": "2025-07-21", "close": 114.8, "volume": 1191128.0}, {"date": "2025-07-22", "close": 114.12, "volume": 1507196.0}, {"date": "2025-07-23", "close": 117.13, "volume": 1451511.0}, {"date": "2025-07-24", "close": 121.87, "volume": 1163590.0}, {"date": "2025-07-25", "close": 121.735, "volume": 950629.0}, {"date": "2025-07-28", "close": 119.65, "volume": 990690.0}, {"date": "2025-07-29", "close": 125.3, "volume": 2260307.0}, {"date": "2025-07-30", "close": 122.85, "volume": 1440205.0}, {"date": "2025-07-31", "close": 117.07, "volume": 1146487.0}, {"date": "2025-08-01", "close": 118.91, "volume": 941488.0}, {"date": "2025-08-04", "close": 116.5, "volume": 754697.0}, {"date": "2025-08-05", "close": 115.88, "volume": 666463.0}, {"date": "2025-08-06", "close": 112.1, "volume": 1154799.0}, {"date": "2025-08-07", "close": 113.52, "volume": 832018.0}, {"date": "2025-08-08", "close": 111.43, "volume": 635992.0}, {"date": "2025-08-11", "close": 111.88, "volume": 559455.0}, {"date": "2025-08-12", "close": 121.4, "volume": 969835.0}, {"date": "2025-08-13", "close": 127.15, "volume": 881668.0}, {"date": "2025-08-14", "close": 126.64, "volume": 686703.0}, {"date": "2025-08-15", "close": 124.345, "volume": 574823.0}, {"date": "2025-08-18", "close": 124.08, "volume": 580826.0}, {"date": "2025-08-19", "close": 123.5, "volume": 671294.0}, {"date": "2025-08-20", "close": 121.56, "volume": 735985.0}, {"date": "2025-08-21", "close": 119.65, "volume": 543735.0}, {"date": "2025-08-22", "close": 124.79, "volume": 775454.0}, {"date": "2025-08-25", "close": 121.26, "volume": 432603.0}, {"date": "2025-08-26", "close": 120.49, "volume": 719743.0}, {"date": "2025-08-27", "close": 118.88, "volume": 499746.0}, {"date": "2025-08-28", "close": 122.17, "volume": 1119710.0}, {"date": "2025-08-29", "close": 122.32, "volume": 651937.0}, {"date": "2025-09-02", "close": 120.69, "volume": 543244.0}, {"date": "2025-09-03", "close": 116.18, "volume": 652546.0}, {"date": "2025-09-04", "close": 120.58, "volume": 841555.0}, {"date": "2025-09-05", "close": 124.56, "volume": 1043995.0}, {"date": "2025-09-08", "close": 120.7, "volume": 782729.0}, {"date": "2025-09-09", "close": 118.69, "volume": 526105.0}, {"date": "2025-09-10", "close": 120.23, "volume": 986487.0}, {"date": "2025-09-11", "close": 119.51, "volume": 624455.0}, {"date": "2025-09-12", "close": 113.54, "volume": 707553.0}, {"date": "2025-09-15", "close": 113.74, "volume": 647060.0}, {"date": "2025-09-16", "close": 119.75, "volume": 1363348.0}, {"date": "2025-09-17", "close": 119.39, "volume": 1088129.0}, {"date": "2025-09-18", "close": 124.38, "volume": 757780.0}, {"date": "2025-09-19", "close": 122.3, "volume": 1103283.0}, {"date": "2025-09-22", "close": 125.94, "volume": 758926.0}, {"date": "2025-09-23", "close": 123.95, "volume": 598907.0}, {"date": "2025-09-24", "close": 124.51, "volume": 1122703.0}, {"date": "2025-09-25", "close": 121.68, "volume": 612795.0}, {"date": "2025-09-26", "close": 125.61, "volume": 563135.0}, {"date": "2025-09-29", "close": 124.09, "volume": 743396.0}, {"date": "2025-09-30", "close": 133.67, "volume": 1193651.0}, {"date": "2025-10-01", "close": 145.81, "volume": 1675842.0}, {"date": "2025-10-02", "close": 145.23, "volume": 1138551.0}, {"date": "2025-10-03", "close": 148.73, "volume": 1285934.0}, {"date": "2025-10-06", "close": 150.1, "volume": 894239.0}, {"date": "2025-10-07", "close": 145.93, "volume": 1183031.0}, {"date": "2025-10-08", "close": 150.81, "volume": 818979.0}, {"date": "2025-10-09", "close": 148.81, "volume": 1285243.0}, {"date": "2025-10-10", "close": 145.24, "volume": 931153.0}, {"date": "2025-10-13", "close": 148.67, "volume": 772594.0}, {"date": "2025-10-14", "close": 148.4, "volume": 872002.0}, {"date": "2025-10-15", "close": 149.52, "volume": 812827.0}, {"date": "2025-10-16", "close": 154.55, "volume": 1108604.0}, {"date": "2025-10-17", "close": 152.6, "volume": 1068960.0}, {"date": "2025-10-20", "close": 154.54, "volume": 1027517.0}, {"date": "2025-10-21", "close": 156.75, "volume": 1653574.0}, {"date": "2025-10-22", "close": 157.41, "volume": 1205447.0}, {"date": "2025-10-23", "close": 165.2, "volume": 1197631.0}, {"date": "2025-10-24", "close": 166.33, "volume": 1180850.0}, {"date": "2025-10-27", "close": 161.1, "volume": 1407293.0}, {"date": "2025-10-28", "close": 151.57, "volume": 1712369.0}, {"date": "2025-10-29", "close": 148.48, "volume": 1345287.0}, {"date": "2025-10-30", "close": 144.57, "volume": 909675.0}, {"date": "2025-10-31", "close": 149.06, "volume": 1227934.0}, {"date": "2025-11-03", "close": 150.17, "volume": 770586.0}, {"date": "2025-11-04", "close": 146.93, "volume": 619010.0}, {"date": "2025-11-05", "close": 145.84, "volume": 679858.0}, {"date": "2025-11-06", "close": 144.98, "volume": 496665.0}, {"date": "2025-11-07", "close": 142.82, "volume": 662960.0}, {"date": "2025-11-10", "close": 145.66, "volume": 896249.0}, {"date": "2025-11-11", "close": 153.44, "volume": 1088929.0}, {"date": "2025-11-12", "close": 158.01, "volume": 1386664.0}, {"date": "2025-11-13", "close": 150.56, "volume": 904357.0}, {"date": "2025-11-14", "close": 152.37, "volume": 1586322.0}, {"date": "2025-11-17", "close": 149.0, "volume": 718545.0}, {"date": "2025-11-18", "close": 153.06, "volume": 523860.0}, {"date": "2025-11-19", "close": 155.08, "volume": 693849.0}, {"date": "2025-11-20", "close": 154.36, "volume": 654008.0}, {"date": "2025-11-21", "close": 162.51, "volume": 892068.0}, {"date": "2025-11-24", "close": 167.26, "volume": 946824.0}, {"date": "2025-11-25", "close": 171.76, "volume": 888809.0}, {"date": "2025-11-26", "close": 171.18, "volume": 498872.0}, {"date": "2025-11-28", "close": 171.02, "volume": 388207.0}, {"date": "2025-12-01", "close": 166.35, "volume": 989863.0}, {"date": "2025-12-02", "close": 165.02, "volume": 800556.0}, {"date": "2025-12-03", "close": 166.52, "volume": 915689.0}, {"date": "2025-12-04", "close": 165.76, "volume": 599200.0}, {"date": "2025-12-05", "close": 164.98, "volume": 499494.0}, {"date": "2025-12-08", "close": 160.81, "volume": 520605.0}, {"date": "2025-12-09", "close": 160.67, "volume": 684663.0}, {"date": "2025-12-10", "close": 163.8, "volume": 580115.0}, {"date": "2025-12-11", "close": 161.66, "volume": 569167.0}, {"date": "2025-12-12", "close": 157.39, "volume": 660600.0}, {"date": "2025-12-15", "close": 160.58, "volume": 581253.0}, {"date": "2025-12-16", "close": 158.09, "volume": 671006.0}, {"date": "2025-12-17", "close": 156.92, "volume": 571250.0}, {"date": "2025-12-18", "close": 157.72, "volume": 748695.0}, {"date": "2025-12-19", "close": 162.38, "volume": 1071562.0}, {"date": "2025-12-22", "close": 165.58, "volume": 513894.0}, {"date": "2025-12-23", "close": 166.36, "volume": 558313.0}, {"date": "2025-12-24", "close": 165.66, "volume": 232577.0}, {"date": "2025-12-26", "close": 166.21, "volume": 250977.0}, {"date": "2025-12-29", "close": 165.73, "volume": 367083.0}, {"date": "2025-12-30", "close": 166.59, "volume": 319440.0}, {"date": "2025-12-31", "close": 163.86, "volume": 450364.0}, {"date": "2026-01-02", "close": 164.35, "volume": 639918.0}, {"date": "2026-01-05", "close": 169.44, "volume": 567985.0}, {"date": "2026-01-06", "close": 172.26, "volume": 696826.0}, {"date": "2026-01-07", "close": 169.05, "volume": 911443.0}, {"date": "2026-01-08", "close": 166.42, "volume": 664012.0}, {"date": "2026-01-09", "close": 166.82, "volume": 396143.0}, {"date": "2026-01-12", "close": 168.4, "volume": 509026.0}, {"date": "2026-01-13", "close": 167.31, "volume": 999717.0}, {"date": "2026-01-14", "close": 162.03, "volume": 877944.0}, {"date": "2026-01-15", "close": 161.69, "volume": 747787.0}, {"date": "2026-01-16", "close": 162.02, "volume": 625002.0}, {"date": "2026-01-20", "close": 163.33, "volume": 476844.0}, {"date": "2026-01-21", "close": 169.97, "volume": 738316.0}, {"date": "2026-01-22", "close": 167.93, "volume": 547613.0}, {"date": "2026-01-23", "close": 162.33, "volume": 674068.0}, {"date": "2026-01-26", "close": 163.34, "volume": 496795.0}, {"date": "2026-01-27", "close": 163.63, "volume": 455142.0}, {"date": "2026-01-28", "close": 160.05, "volume": 438821.0}, {"date": "2026-01-29", "close": 156.37, "volume": 725834.0}, {"date": "2026-01-30", "close": 149.37, "volume": 889189.0}, {"date": "2026-02-02", "close": 151.12, "volume": 592170.0}, {"date": "2026-02-03", "close": 150.23, "volume": 1062801.0}, {"date": "2026-02-04", "close": 146.11, "volume": 827353.0}, {"date": "2026-02-05", "close": 139.66, "volume": 773058.0}, {"date": "2026-02-06", "close": 142.18, "volume": 865887.0}, {"date": "2026-02-09", "close": 143.58, "volume": 936160.0}, {"date": "2026-02-10", "close": 143.06, "volume": 693771.0}, {"date": "2026-02-11", "close": 139.4, "volume": 686401.0}, {"date": "2026-02-12", "close": 132.63, "volume": 1328903.0}, {"date": "2026-02-13", "close": 136.44, "volume": 767021.0}, {"date": "2026-02-17", "close": 135.41, "volume": 705661.0}, {"date": "2026-02-18", "close": 138.11, "volume": 644525.0}, {"date": "2026-02-19", "close": 137.22, "volume": 777004.0}, {"date": "2026-02-20", "close": 135.68, "volume": 752967.0}, {"date": "2026-02-23", "close": 135.4, "volume": 950936.0}, {"date": "2026-02-24", "close": 134.67, "volume": 2219399.0}, {"date": "2026-02-25", "close": 132.14, "volume": 1174289.0}, {"date": "2026-02-26", "close": 133.65, "volume": 611738.0}, {"date": "2026-02-27", "close": 128.73, "volume": 830722.0}, {"date": "2026-03-02", "close": 124.97, "volume": 861023.0}, {"date": "2026-03-03", "close": 123.06, "volume": 608436.0}, {"date": "2026-03-04", "close": 125.84, "volume": 666478.0}, {"date": "2026-03-05", "close": 125.03, "volume": 687007.0}, {"date": "2026-03-06", "close": 119.99, "volume": 734891.0}, {"date": "2026-03-09", "close": 127.89, "volume": 1118757.0}, {"date": "2026-03-10", "close": 121.79, "volume": 1155909.0}, {"date": "2026-03-11", "close": 119.23, "volume": 1100083.0}, {"date": "2026-03-12", "close": 113.76, "volume": 1417411.0}, {"date": "2026-03-13", "close": 114.2, "volume": 1115201.0}, {"date": "2026-03-16", "close": 115.11, "volume": 923821.0}, {"date": "2026-03-17", "close": 119.27, "volume": 1302927.0}, {"date": "2026-03-18", "close": 117.59, "volume": 809947.0}, {"date": "2026-03-19", "close": 117.61, "volume": 652438.0}, {"date": "2026-03-20", "close": 113.88, "volume": 938670.0}, {"date": "2026-03-23", "close": 116.35, "volume": 819862.0}, {"date": "2026-03-24", "close": 116.3, "volume": 403038.0}, {"date": "2026-03-25", "close": 114.32, "volume": 1479795.0}, {"date": "2026-03-26", "close": 114.42, "volume": 731079.0}, {"date": "2026-03-27", "close": 110.12, "volume": 826917.0}, {"date": "2026-03-30", "close": 111.49, "volume": 654545.0}, {"date": "2026-03-31", "close": 117.82, "volume": 1285841.0}, {"date": "2026-04-01", "close": 118.32, "volume": 1115115.0}, {"date": "2026-04-02", "close": 117.78, "volume": 797307.0}, {"date": "2026-04-06", "close": 116.95, "volume": 609863.0}, {"date": "2026-04-07", "close": 115.29, "volume": 654314.0}, {"date": "2026-04-08", "close": 119.77, "volume": 758362.0}, {"date": "2026-04-09", "close": 119.78, "volume": 609718.0}, {"date": "2026-04-10", "close": 120.1, "volume": 541143.0}, {"date": "2026-04-13", "close": 122.59, "volume": 758137.0}, {"date": "2026-04-14", "close": 131.03, "volume": 1223601.0}, {"date": "2026-04-15", "close": 131.93, "volume": 850440.0}, {"date": "2026-04-16", "close": 127.09, "volume": 703414.0}, {"date": "2026-04-17", "close": 131.21, "volume": 1122368.0}, {"date": "2026-04-20", "close": 131.99, "volume": 678499.0}, {"date": "2026-04-21", "close": 132.7, "volume": 1105758.0}, {"date": "2026-04-22", "close": 124.4, "volume": 1016390.0}, {"date": "2026-04-23", "close": 114.06, "volume": 2174678.0}, {"date": "2026-04-24", "close": 117.6, "volume": 1236240.0}, {"date": "2026-04-27", "close": 118.29, "volume": 907796.0}, {"date": "2026-04-28", "close": 117.43, "volume": 731962.0}, {"date": "2026-04-29", "close": 113.11, "volume": 863377.0}, {"date": "2026-04-30", "close": 118.31, "volume": 1822662.0}, {"date": "2026-05-01", "close": 117.2, "volume": 761633.0}, {"date": "2026-05-04", "close": 118.21, "volume": 1290838.0}, {"date": "2026-05-05", "close": 125.61, "volume": 2088797.0}, {"date": "2026-05-06", "close": 125.76, "volume": 1625435.0}, {"date": "2026-05-07", "close": 126.43, "volume": 935896.0}, {"date": "2026-05-08", "close": 123.46, "volume": 995234.0}, {"date": "2026-05-11", "close": 115.91, "volume": 1283838.0}, {"date": "2026-05-12", "close": 113.6, "volume": 1462694.0}, {"date": "2026-05-13", "close": 107.03, "volume": 1676494.0}, {"date": "2026-05-14", "close": 103.38, "volume": 2029169.0}, {"date": "2026-05-15", "close": 102.87, "volume": 2307275.0}, {"date": "2026-05-18", "close": 104.2, "volume": 1568446.0}, {"date": "2026-05-19", "close": 108.52, "volume": 2216942.0}, {"date": "2026-05-20", "close": 111.74, "volume": 1182471.0}, {"date": "2026-05-21", "close": 113.37, "volume": 1042737.0}, {"date": "2026-05-22", "close": 115.06, "volume": 722881.0}, {"date": "2026-05-26", "close": 115.19, "volume": 800014.0}, {"date": "2026-05-27", "close": 113.17, "volume": 1125533.0}, {"date": "2026-05-28", "close": 122.73, "volume": 1595818.0}, {"date": "2026-05-29", "close": 123.95, "volume": 925602.0}, {"date": "2026-06-01", "close": 123.1, "volume": 695089.0}, {"date": "2026-06-02", "close": 121.13, "volume": 769585.0}, {"date": "2026-06-03", "close": 121.73, "volume": 663422.0}, {"date": "2026-06-04", "close": 126.55, "volume": 1205217.0}, {"date": "2026-06-05", "close": 122.31, "volume": 693725.0}, {"date": "2026-06-08", "close": 125.33, "volume": 741331.0}, {"date": "2026-06-09", "close": 130.13, "volume": 1472890.0}, {"date": "2026-06-10", "close": 130.76, "volume": 1212470.0}, {"date": "2026-06-11", "close": 133.33, "volume": 647082.0}, {"date": "2026-06-12", "close": 130.59, "volume": 1338022.0}, {"date": "2026-06-15", "close": 130.87, "volume": 633247.0}, {"date": "2026-06-16", "close": 131.69, "volume": 612354.0}, {"date": "2026-06-17", "close": 133.55, "volume": 1352544.0}, {"date": "2026-06-18", "close": 132.02, "volume": 1236920.0}, {"date": "2026-06-22", "close": 126.57, "volume": 865916.0}, {"date": "2026-06-23", "close": 126.37, "volume": 856499.0}, {"date": "2026-06-24", "close": 138.4, "volume": 1421051.0}, {"date": "2026-06-25", "close": 145.23, "volume": 1963027.0}, {"date": "2026-06-26", "close": 147.01, "volume": 1966213.0}, {"date": "2026-06-29", "close": 137.0, "volume": 1802598.0}, {"date": "2026-06-30", "close": 136.44, "volume": 1106310.0}, {"date": "2026-07-01", "close": 138.99, "volume": 1161912.0}, {"date": "2026-07-02", "close": 142.4, "volume": 985760.0}, {"date": "2026-07-06", "close": 141.46, "volume": 666683.0}, {"date": "2026-07-07", "close": 139.83, "volume": 617789.0}, {"date": "2026-07-08", "close": 137.41, "volume": 689024.0}, {"date": "2026-07-09", "close": 143.94, "volume": 667210.0}, {"date": "2026-07-10", "close": 144.24, "volume": 476012.0}, {"date": "2026-07-13", "close": 144.88, "volume": 753315.0}, {"date": "2026-07-14", "close": 147.13, "volume": 523043.0}, {"date": "2026-07-15", "close": 148.06, "volume": 880900.0}, {"date": "2026-07-16", "close": 148.55, "volume": 834858.0}, {"date": "2026-07-17", "close": 147.25, "volume": 912389.0}, {"date": "2026-07-20", "close": 145.49, "volume": 887485.0}, {"date": "2026-07-21", "close": 136.99, "volume": 2144924.0}, {"date": "2026-07-22", "close": 140.09, "volume": 2685528.0}, {"date": "2026-07-23", "close": 137.6, "volume": 2793139.0}, {"date": "2026-07-24", "close": 131.96, "volume": 1359904.0}, {"date": "2026-07-27", "close": 131.06, "volume": 1456917.0}, {"date": "2026-07-28", "close": 145.34, "volume": 2508130.0}, {"date": "2026-07-29", "close": 141.23, "volume": 1514030.0}, {"date": "2026-07-30", "close": 143.6, "volume": 1042805.0}, {"date": "2026-07-31", "close": 141.01, "volume": 875270.0}, {"date": "2026-08-03", "close": 147.06, "volume": 1010517.0}, {"date": "2026-08-04", "close": 149.78, "volume": 1203027.0}, {"date": "2026-08-05", "close": 158.59, "volume": 1281864.0}, {"date": "2026-08-06", "close": 159.44, "volume": 1221255.0}, {"date": "2026-08-07", "close": 163.9, "volume": 950498.0}], "refreshing": true}