{"ticker": "ROK", "overview": {"cik": "1024478", "ticker": "ROK", "name": "ROCKWELL AUTOMATION, INC", "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "sic": "3829", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001825762-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001921094-26-000997", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002016350-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000984", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000967", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001570660-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001523212-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000921", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001024478-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001024478-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001794668-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000741", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001826765-26-000006", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001024478-26-000026", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001024478-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001979295-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000602", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001979295-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000593", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248467", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001305128-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000530", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001794668-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001921094-26-000447", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001979295-26-000007", "price_sensitive": false}]}, "description": "ROCKWELL AUTOMATION, INC trades as ROK on the NYSE and is registered in the United States, classified under Measuring & Controlling Devices, NEC (SIC 3829). Privy Trades holds 36 insider filings for the company, from August 2026 to September 2026. Across those, 4 insiders disclosed 4 sales totalling $1.16M. The most recent filing on record is dated 17 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1164877.082, "net": -1164877.082, "insiders": 4, "first_date": "2026-08-20", "last_date": "2026-09-08"}, "metrics": {"ticker": "ROK", "has_prices": true, "as_of": "2026-08-07", "last": 441.04, "prev_close": 441.8, "change": -0.7599999999999909, "change_pct": -0.0017202354006337502, "session_volume": 1122312.0, "vwap_5": 452.9499804318638, "vwap_20": 460.14842216599317, "vwap_60": 461.9284349152574, "vwap_250": 400.24516179195314, "high_52w": 495.08, "low_52w": 348.51, "avg_volume_20": 892933.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035588-T13", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "Hern Family Revocable Trust\nJT Rockwell Automation, Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "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": "On the Hill: Hon. Kevin Hern sells ROK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67125}, {"id": "HOUSE-2026-20035491-T64", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "Hern Family Revocable Trust\nJT Rockwell Automation, Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "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": "On the Hill: Hon. Kevin Hern sells ROK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71445}, {"id": "0001825762-26-000004", "src": "INSIDERS", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "Isaac Woods", "who_key": "Woods Isaac", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 66624.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "President trims $67K of ROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1825762/000182576226000004/0001825762-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "HOUSE-2026-20035491-T65", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "S O: Hern Family Foundation\nJT Rockwell Automation, Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "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": "On the Hill: Hon. Kevin Hern sells ROK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "0002016350-26-000005", "src": "INSIDERS", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "Matheus De A. G. Viera Bulho", "who_key": "Bulho Matheus De A G Viera", "role": "SVP Software and Control", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 367446.31999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "Insider trims $367K of ROK", "source_url": "https://www.sec.gov/Archives/edgar/data/2016350/000201635026000005/0002016350-26-000005-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "0001570660-26-000003", "src": "INSIDERS", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "Patricia A. Watson", "who_key": "Watson Patricia A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 474569.14999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "A director trims ROK: $475K", "source_url": "https://www.sec.gov/Archives/edgar/data/1570660/000157066026000003/0001570660-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001523212-26-000002", "src": "INSIDERS", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "Christian E. Rothe", "who_key": "Rothe Christian E", "role": "Sr. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 256237.47199999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "The money boss sells $256K of ROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1523212/000152321226000002/0001523212-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "13DG-0002100119-26-001043", "src": "13DG", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "Rockwell Automation, Inc", "who_key": "ROCKWELL AUTOMATION, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ROCKWELL AUTOMATION, INC takes a 7.47% passive stake in ROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1024478/0002100119-26-001043-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000672", "src": "13DG", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "Rockwell Automation, Inc", "who_key": "ROCKWELL AUTOMATION, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ROCKWELL AUTOMATION, INC crosses 5% of ROK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1024478/0002100121-26-000672-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002012383-26-001511", "src": "13DG", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ROK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001511-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13DG-0000102909-26-002277", "src": "13DG", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "Rockwell Automation, Inc", "who_key": "ROCKWELL AUTOMATION, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ROCKWELL AUTOMATION, INC adjusts its stake in ROK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1024478/0000102909-26-002277-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20030238-T40", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "O: JP Morgan Brokerage Account\nRockwell Automation, Inc. Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826005}, {"id": "HOUSE-2025-20027982-T24", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ual funds, per best practices.\nRockwell Automation, Inc. Common\nStock", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. George Whitesides sells ROK ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847605}, {"id": "HOUSE-2025-20029034-T78", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "O: JP Morgan Brokerage Account\nRockwell Automation, Inc. Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886485}, {"id": "HOUSE-2025-20027944-T13", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "nt Cap.\nGains >\n$200?\nF S: New\nRockwell Automation, Inc. Common\nStock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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": "On the Hill: Hon. Tim Moore sells ROK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892245}, {"id": "HOUSE-2024-20025473-T9", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "nt\nD: Dividend Reinvestment\nJT Rockwell Automation, Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern picks up ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260885}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-49", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "Rockwell Automation, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Capitol Hill trade: Sen. Thomas H Tuberville dumps ROK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357365}, {"id": "HOUSE-2024-20024869-T10", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "on\nD: Dividend Reinvestment\nJT Rockwell Automation, Inc. Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern picks up ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391925}, {"id": "HOUSE-2024-20024305-T11", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "mily Foundation\nD: Dividend Reinvestment\nJT Rockwell Automation, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern picks up ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522965}, {"id": "HOUSE-2023-20024097-T26", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Rockwell Automation, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf", "trade_date": "2023-11-27", "timestamp": "2023-11-27", "mins": 1543125}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-36", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "Rockwell Automation, Inc. Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up ROK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-17", "timestamp": "2023-10-17", "mins": 1602165}, {"id": "HOUSE-2023-20023848-T10", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nJT Rockwell Automation, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern picks up ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023848.pdf", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654005}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-11", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "Rockwell Automation Inc", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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": "On the Hill: Sen. Thomas R Carper buys ROK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682805}, {"id": "HOUSE-2023-20023257-T36", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Rockwell Automation, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-22", "timestamp": "2023-06-22", "mins": 1770645}, {"id": "HOUSE-2023-20023303-T12", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nJT Rockwell Automation, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern picks up ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023303.pdf", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785045}, {"id": "HOUSE-2023-20022683-T35", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Rockwell Automation, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf", "trade_date": "2023-03-27", "timestamp": "2023-03-27", "mins": 1895925}, {"id": "HOUSE-2023-20022699-T11", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "estment Account\nD: Dividend Reinvestment\nJT Rockwell Automation, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern picks up ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022699.pdf", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920405}, {"id": "HOUSE-2023-20022430-T37", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "n Hern Insurance Trust\nD: Sell to close.\nJT Rockwell Automation, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern sells ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022430.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975125}, {"id": "HOUSE-2023-20022412-T74", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Rockwell Automation, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "On the Hill: Hon. Josh Gottheimer buys ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-12", "timestamp": "2023-01-12", "mins": 2002485}, {"id": "HOUSE-2023-20022285-T21", "src": "CONGRESS", "ticker": "ROK", "cik": "", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nJT Rockwell Automation, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern picks up ROK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047125}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001043", "src": "13DG", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "Rockwell Automation, Inc", "who_key": "ROCKWELL AUTOMATION, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ROCKWELL AUTOMATION, INC takes a 7.47% passive stake in ROK", "source_url": "https://www.sec.gov/Archives/edgar/data/1024478/0002100119-26-001043-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000672", "src": "13DG", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "Rockwell Automation, Inc", "who_key": "ROCKWELL AUTOMATION, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ROCKWELL AUTOMATION, INC crosses 5% of ROK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1024478/0002100121-26-000672-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002012383-26-001511", "src": "13DG", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ROK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001511-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13DG-0000102909-26-002277", "src": "13DG", "ticker": "ROK", "cik": "1024478", "company": "ROCKWELL AUTOMATION, INC", "company_raw": "ROCKWELL AUTOMATION, INC", "who": "Rockwell Automation, Inc", "who_key": "ROCKWELL AUTOMATION, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Measuring & Controlling Devices, NEC", "country": "United States", "headline": "ROCKWELL AUTOMATION, INC adjusts its stake in ROK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1024478/0000102909-26-002277-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rockwell Automation, Inc. Common Stock", "new_value": "ROCKWELL AUTOMATION, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001024478", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001024478", "applied": 1, "detected_at": "2026-10-27T10:10:57.608977"}]}, "key_people": [{"who": "Patricia A. Watson", "who_key": "Watson Patricia A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 474569.14999999997, "net": -474569.14999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 474569.14999999997, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1570660/000157066026000003/0001570660-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 474569.14999999997, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1570660/000157066026000003/0001570660-26-000003-index.htm"}}, {"who": "Matheus De A. G. Viera Bulho", "who_key": "Bulho Matheus De A G Viera", "role": "SVP Software and Control", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 367446.31999999995, "net": -367446.31999999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 367446.31999999995, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016350/000201635026000005/0002016350-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 367446.31999999995, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016350/000201635026000005/0002016350-26-000005-index.htm"}}, {"who": "Christian E. Rothe", "who_key": "Rothe Christian E", "role": "Sr. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 256237.47199999998, "net": -256237.47199999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 256237.47199999998, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1523212/000152321226000002/0001523212-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 256237.47199999998, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1523212/000152321226000002/0001523212-26-000002-index.htm"}}, {"who": "Isaac Woods", "who_key": "Woods Isaac", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 66624.14, "net": -66624.14, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66624.14, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825762/000182576226000004/0001825762-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 66624.14, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825762/000182576226000004/0001825762-26-000004-index.htm"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 10010.0, "sold": 46004.0, "net": -35994.0, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023848.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023303.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022699.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022430.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021828.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021388.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020789.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-09-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf"}}, {"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}}, {"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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": "2025-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 4004.0, "net": -3003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-11-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021676.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-11-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf"}}], "activity": [{"date": "2026-08-20", "net": -256237.47199999998}, {"date": "2026-08-27", "net": -474569.14999999997}, {"date": "2026-09-02", "net": -382447.31999999995}, {"date": "2026-09-08", "net": -66624.14}, {"date": "2026-09-14", "net": -15001.0}, {"date": "2026-09-17", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001825762-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001921094-26-000997", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002016350-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000984", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000967", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001570660-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001523212-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000921", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001024478-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001024478-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001794668-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000741", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001826765-26-000006", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001024478-26-000026", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001024478-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001979295-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000602", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001979295-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000593", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248467", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001305128-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000530", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "FORM 4", "accession": "0001794668-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001921094-26-000447", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001979295-26-000007", "price_sensitive": false}], "performance": {"ticker": "ROK", "has_prices": true, "summary": {"n": 15, "avg": 0.6153707271572116, "win_rate": 1.0, "best": 1.1128676822841812, "worst": 0.4237200593969916, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 288.75, "return": 0.5274112554112554}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-10", "score": 0.0, "ref_price": 255.23, "return": 0.7280100301688675}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-11", "score": 0.0, "ref_price": 284.79, "return": 0.5486498823694652}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 279.79, "return": 0.5763251009685836}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 290.55, "return": 0.517948717948718}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-11", "score": 0.0, "ref_price": 293.89, "return": 0.5006975398958795}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-08-22", "score": 0.0, "ref_price": 292.64, "return": 0.5071077091306726}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 309.78, "return": 0.4237200593969916}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-10", "score": 0.0, "ref_price": 289.07, "return": 0.5257204137406166}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-12", "score": 0.0, "ref_price": 281.41, "return": 0.5672506307522831}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 264.45, "return": 0.6677632822839857}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 257.06, "return": 0.7157083949272544}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 208.74, "return": 1.1128676822841812}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-10", "score": 0.0, "ref_price": 262.55, "return": 0.6798324128737383}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 270.32, "return": 0.6315477952056823}]}, "price_series": [{"date": "2016-08-08", "close": 117.99, "volume": 799461.0}, {"date": "2016-08-09", "close": 118.57, "volume": 625031.0}, {"date": "2016-08-10", "close": 119.33, "volume": 962373.0}, {"date": "2016-08-11", "close": 119.02, "volume": 968621.0}, {"date": "2016-08-12", "close": 117.64, "volume": 534835.0}, {"date": "2016-08-15", "close": 118.86, "volume": 386764.0}, {"date": "2016-08-16", "close": 118.94, "volume": 526021.0}, {"date": "2016-08-17", "close": 118.95, "volume": 361418.0}, {"date": "2016-08-18", "close": 119.31, "volume": 500432.0}, {"date": "2016-08-19", "close": 118.43, "volume": 1318902.0}, {"date": "2016-08-22", "close": 118.15, "volume": 818858.0}, {"date": "2016-08-23", "close": 118.84, "volume": 456007.0}, {"date": "2016-08-24", "close": 117.82, "volume": 433627.0}, {"date": "2016-08-25", "close": 117.69, "volume": 446455.0}, {"date": "2016-08-26", "close": 117.87, "volume": 496149.0}, {"date": "2016-08-29", "close": 118.3, "volume": 341541.0}, {"date": "2016-08-30", "close": 117.35, "volume": 570416.0}, {"date": "2016-08-31", "close": 115.93, "volume": 510838.0}, {"date": "2016-09-01", "close": 116.43, "volume": 595303.0}, {"date": "2016-09-02", "close": 117.08, "volume": 434571.0}, {"date": "2016-09-06", "close": 116.5, "volume": 437917.0}, {"date": "2016-09-07", "close": 116.44, "volume": 594885.0}, {"date": "2016-09-08", "close": 116.21, "volume": 485673.0}, {"date": "2016-09-09", "close": 112.5, "volume": 719123.0}, {"date": "2016-09-12", "close": 114.72, "volume": 729217.0}, {"date": "2016-09-13", "close": 114.18, "volume": 882999.0}, {"date": "2016-09-14", "close": 114.55, "volume": 755830.0}, {"date": "2016-09-15", "close": 115.45, "volume": 736022.0}, {"date": "2016-09-16", "close": 113.89, "volume": 1399934.0}, {"date": "2016-09-19", "close": 114.94, "volume": 694837.0}, {"date": "2016-09-20", "close": 115.04, "volume": 683871.0}, {"date": "2016-09-21", "close": 117.03, "volume": 663560.0}, {"date": "2016-09-22", "close": 118.58, "volume": 786257.0}, {"date": "2016-09-23", "close": 115.77, "volume": 498575.0}, {"date": "2016-09-26", "close": 114.59, "volume": 501709.0}, {"date": "2016-09-27", "close": 115.62, "volume": 477617.0}, {"date": "2016-09-28", "close": 117.7, "volume": 738370.0}, {"date": "2016-09-29", "close": 117.12, "volume": 829906.0}, {"date": "2016-09-30", "close": 122.34, "volume": 2568222.0}, {"date": "2016-10-03", "close": 120.57, "volume": 1096899.0}, {"date": "2016-10-04", "close": 119.19, "volume": 958103.0}, {"date": "2016-10-05", "close": 121.24, "volume": 584607.0}, {"date": "2016-10-06", "close": 120.67, "volume": 340968.0}, {"date": "2016-10-07", "close": 119.7, "volume": 887192.0}, {"date": "2016-10-10", "close": 117.04, "volume": 1696081.0}, {"date": "2016-10-11", "close": 115.2, "volume": 882897.0}, {"date": "2016-10-12", "close": 116.27, "volume": 594981.0}, {"date": "2016-10-13", "close": 116.3, "volume": 931345.0}, {"date": "2016-10-14", "close": 116.8, "volume": 942942.0}, {"date": "2016-10-17", "close": 115.52, "volume": 758087.0}, {"date": "2016-10-18", "close": 115.97, "volume": 549055.0}, {"date": "2016-10-19", "close": 117.45, "volume": 646699.0}, {"date": "2016-10-20", "close": 118.01, "volume": 828269.0}, {"date": "2016-10-21", "close": 122.99, "volume": 6596561.0}, {"date": "2016-10-24", "close": 119.67, "volume": 2482553.0}, {"date": "2016-10-25", "close": 118.62, "volume": 884821.0}, {"date": "2016-10-26", "close": 120.62, "volume": 734181.0}, {"date": "2016-10-27", "close": 118.21, "volume": 847182.0}, {"date": "2016-10-28", "close": 118.8, "volume": 620405.0}, {"date": "2016-10-31", "close": 119.72, "volume": 790892.0}, {"date": "2016-11-01", "close": 118.96, "volume": 842760.0}, {"date": "2016-11-02", "close": 118.31, "volume": 626643.0}, {"date": "2016-11-03", "close": 117.47, "volume": 608748.0}, {"date": "2016-11-04", "close": 117.56, "volume": 1143900.0}, {"date": "2016-11-07", "close": 124.24, "volume": 1862962.0}, {"date": "2016-11-08", "close": 125.03, "volume": 1080845.0}, {"date": "2016-11-09", "close": 126.85, "volume": 1419808.0}, {"date": "2016-11-10", "close": 130.75, "volume": 1572595.0}, {"date": "2016-11-11", "close": 131.71, "volume": 1021541.0}, {"date": "2016-11-14", "close": 132.22, "volume": 1525679.0}, {"date": "2016-11-15", "close": 133.48, "volume": 988007.0}, {"date": "2016-11-16", "close": 133.38, "volume": 815262.0}, {"date": "2016-11-17", "close": 131.95, "volume": 730882.0}, {"date": "2016-11-18", "close": 131.2, "volume": 609015.0}, {"date": "2016-11-21", "close": 131.71, "volume": 660834.0}, {"date": "2016-11-22", "close": 131.71, "volume": 759218.0}, {"date": "2016-11-23", "close": 131.86, "volume": 684027.0}, {"date": "2016-11-25", "close": 132.92, "volume": 374597.0}, {"date": "2016-11-28", "close": 130.5, "volume": 843099.0}, {"date": "2016-11-29", "close": 131.34, "volume": 851937.0}, {"date": "2016-11-30", "close": 133.71, "volume": 1183380.0}, {"date": "2016-12-01", "close": 137.19, "volume": 2044394.0}, {"date": "2016-12-02", "close": 136.79, "volume": 1274340.0}, {"date": "2016-12-05", "close": 136.22, "volume": 2048275.0}, {"date": "2016-12-06", "close": 136.4, "volume": 1001459.0}, {"date": "2016-12-07", "close": 138.93, "volume": 734191.0}, {"date": "2016-12-08", "close": 137.61, "volume": 745562.0}, {"date": "2016-12-09", "close": 139.56, "volume": 710876.0}, {"date": "2016-12-12", "close": 137.4, "volume": 905885.0}, {"date": "2016-12-13", "close": 137.07, "volume": 1089019.0}, {"date": "2016-12-14", "close": 135.57, "volume": 903612.0}, {"date": "2016-12-15", "close": 136.21, "volume": 837936.0}, {"date": "2016-12-16", "close": 134.91, "volume": 1545320.0}, {"date": "2016-12-19", "close": 134.83, "volume": 896923.0}, {"date": "2016-12-20", "close": 135.57, "volume": 1079018.0}, {"date": "2016-12-21", "close": 135.57, "volume": 633630.0}, {"date": "2016-12-22", "close": 135.57, "volume": 631010.0}, {"date": "2016-12-23", "close": 136.01, "volume": 385989.0}, {"date": "2016-12-27", "close": 136.03, "volume": 410545.0}, {"date": "2016-12-28", "close": 134.74, "volume": 428485.0}, {"date": "2016-12-29", "close": 134.85, "volume": 355060.0}, {"date": "2016-12-30", "close": 134.4, "volume": 436079.0}, {"date": "2017-01-03", "close": 138.54, "volume": 1329489.0}, {"date": "2017-01-04", "close": 137.96, "volume": 850964.0}, {"date": "2017-01-05", "close": 137.74, "volume": 822555.0}, {"date": "2017-01-06", "close": 138.51, "volume": 659338.0}, {"date": "2017-01-09", "close": 138.31, "volume": 828136.0}, {"date": "2017-01-10", "close": 139.53, "volume": 883949.0}, {"date": "2017-01-11", "close": 141.66, "volume": 1147955.0}, {"date": "2017-01-12", "close": 140.76, "volume": 714587.0}, {"date": "2017-01-13", "close": 141.99, "volume": 559771.0}, {"date": "2017-01-17", "close": 139.64, "volume": 1126884.0}, {"date": "2017-01-18", "close": 139.96, "volume": 919349.0}, {"date": "2017-01-19", "close": 140.0, "volume": 1154621.0}, {"date": "2017-01-20", "close": 140.56, "volume": 1754277.0}, {"date": "2017-01-23", "close": 140.02, "volume": 1058687.0}, {"date": "2017-01-24", "close": 142.03, "volume": 1678247.0}, {"date": "2017-01-25", "close": 153.01, "volume": 4675489.0}, {"date": "2017-01-26", "close": 152.92, "volume": 2337438.0}, {"date": "2017-01-27", "close": 150.75, "volume": 1636760.0}, {"date": "2017-01-30", "close": 149.31, "volume": 1964569.0}, {"date": "2017-01-31", "close": 147.99, "volume": 2036930.0}, {"date": "2017-02-01", "close": 147.76, "volume": 1343500.0}, {"date": "2017-02-02", "close": 147.65, "volume": 918733.0}, {"date": "2017-02-03", "close": 149.73, "volume": 1151355.0}, {"date": "2017-02-06", "close": 149.96, "volume": 745585.0}, {"date": "2017-02-07", "close": 149.41, "volume": 902456.0}, {"date": "2017-02-08", "close": 148.63, "volume": 815092.0}, {"date": "2017-02-09", "close": 150.35, "volume": 950018.0}, {"date": "2017-02-10", "close": 151.45, "volume": 1060954.0}, {"date": "2017-02-13", "close": 152.01, "volume": 1362322.0}, {"date": "2017-02-14", "close": 152.21, "volume": 1215331.0}, {"date": "2017-02-15", "close": 152.49, "volume": 836632.0}, {"date": "2017-02-16", "close": 151.88, "volume": 859456.0}, {"date": "2017-02-17", "close": 151.92, "volume": 691556.0}, {"date": "2017-02-21", "close": 151.83, "volume": 1292708.0}, {"date": "2017-02-22", "close": 152.88, "volume": 1022609.0}, {"date": "2017-02-23", "close": 151.47, "volume": 1163720.0}, {"date": "2017-02-24", "close": 151.14, "volume": 1005314.0}, {"date": "2017-02-27", "close": 151.26, "volume": 765278.0}, {"date": "2017-02-28", "close": 151.1, "volume": 949724.0}, {"date": "2017-03-01", "close": 155.48, "volume": 1541609.0}, {"date": "2017-03-02", "close": 153.05, "volume": 916418.0}, {"date": "2017-03-03", "close": 153.01, "volume": 802000.0}, {"date": "2017-03-06", "close": 153.19, "volume": 665819.0}, {"date": "2017-03-07", "close": 153.58, "volume": 694741.0}, {"date": "2017-03-08", "close": 153.03, "volume": 760260.0}, {"date": "2017-03-09", "close": 152.18, "volume": 870367.0}, {"date": "2017-03-10", "close": 154.31, "volume": 848037.0}, {"date": "2017-03-13", "close": 154.45, "volume": 609573.0}, {"date": "2017-03-14", "close": 152.45, "volume": 852630.0}, {"date": "2017-03-15", "close": 156.47, "volume": 1110019.0}, {"date": "2017-03-16", "close": 155.62, "volume": 721068.0}, {"date": "2017-03-17", "close": 155.99, "volume": 910397.0}, {"date": "2017-03-20", "close": 155.95, "volume": 893916.0}, {"date": "2017-03-21", "close": 154.15, "volume": 980012.0}, {"date": "2017-03-22", "close": 154.61, "volume": 740748.0}, {"date": "2017-03-23", "close": 154.08, "volume": 864261.0}, {"date": "2017-03-24", "close": 153.25, "volume": 541405.0}, {"date": "2017-03-27", "close": 152.85, "volume": 816583.0}, {"date": "2017-03-28", "close": 155.14, "volume": 581825.0}, {"date": "2017-03-29", "close": 154.47, "volume": 541562.0}, {"date": "2017-03-30", "close": 155.38, "volume": 661874.0}, {"date": "2017-03-31", "close": 155.71, "volume": 799655.0}, {"date": "2017-04-03", "close": 155.31, "volume": 648969.0}, {"date": "2017-04-04", "close": 155.96, "volume": 981425.0}, {"date": "2017-04-05", "close": 155.18, "volume": 1401913.0}, {"date": "2017-04-06", "close": 155.88, "volume": 591836.0}, {"date": "2017-04-07", "close": 155.28, "volume": 1375035.0}, {"date": "2017-04-10", "close": 156.05, "volume": 548626.0}, {"date": "2017-04-11", "close": 156.11, "volume": 635865.0}, {"date": "2017-04-12", "close": 150.23, "volume": 1886589.0}, {"date": "2017-04-13", "close": 148.43, "volume": 1333146.0}, {"date": "2017-04-17", "close": 150.52, "volume": 885243.0}, {"date": "2017-04-18", "close": 149.53, "volume": 842820.0}, {"date": "2017-04-19", "close": 149.58, "volume": 840022.0}, {"date": "2017-04-20", "close": 153.82, "volume": 1474912.0}, {"date": "2017-04-21", "close": 153.59, "volume": 816623.0}, {"date": "2017-04-24", "close": 156.95, "volume": 1366432.0}, {"date": "2017-04-25", "close": 160.14, "volume": 1989884.0}, {"date": "2017-04-26", "close": 159.96, "volume": 2074583.0}, {"date": "2017-04-27", "close": 159.27, "volume": 1152012.0}, {"date": "2017-04-28", "close": 157.35, "volume": 1450620.0}, {"date": "2017-05-01", "close": 156.5, "volume": 1207240.0}, {"date": "2017-05-02", "close": 155.97, "volume": 1360667.0}, {"date": "2017-05-03", "close": 154.54, "volume": 1486423.0}, {"date": "2017-05-04", "close": 154.9, "volume": 1454500.0}, {"date": "2017-05-05", "close": 156.39, "volume": 709510.0}, {"date": "2017-05-08", "close": 156.13, "volume": 675068.0}, {"date": "2017-05-09", "close": 157.13, "volume": 720305.0}, {"date": "2017-05-10", "close": 157.64, "volume": 1035981.0}, {"date": "2017-05-11", "close": 156.87, "volume": 668161.0}, {"date": "2017-05-12", "close": 155.7, "volume": 519873.0}, {"date": "2017-05-15", "close": 158.02, "volume": 1065893.0}, {"date": "2017-05-16", "close": 157.5, "volume": 807343.0}, {"date": "2017-05-17", "close": 153.74, "volume": 1167048.0}, {"date": "2017-05-18", "close": 154.22, "volume": 959090.0}, {"date": "2017-05-19", "close": 157.36, "volume": 856482.0}, {"date": "2017-05-22", "close": 158.45, "volume": 1018024.0}, {"date": "2017-05-23", "close": 158.59, "volume": 820326.0}, {"date": "2017-05-24", "close": 158.01, "volume": 727268.0}, {"date": "2017-05-25", "close": 159.26, "volume": 1060593.0}, {"date": "2017-05-26", "close": 159.28, "volume": 447009.0}, {"date": "2017-05-30", "close": 159.38, "volume": 506498.0}, {"date": "2017-05-31", "close": 158.72, "volume": 1268930.0}, {"date": "2017-06-01", "close": 161.07, "volume": 815176.0}, {"date": "2017-06-02", "close": 162.39, "volume": 940923.0}, {"date": "2017-06-05", "close": 162.16, "volume": 622860.0}, {"date": "2017-06-06", "close": 159.74, "volume": 909045.0}, {"date": "2017-06-07", "close": 157.52, "volume": 1109246.0}, {"date": "2017-06-08", "close": 160.05, "volume": 655980.0}, {"date": "2017-06-09", "close": 162.13, "volume": 705845.0}, {"date": "2017-06-12", "close": 161.3, "volume": 892101.0}, {"date": "2017-06-13", "close": 161.01, "volume": 622191.0}, {"date": "2017-06-14", "close": 159.86, "volume": 662746.0}, {"date": "2017-06-15", "close": 161.6, "volume": 880371.0}, {"date": "2017-06-16", "close": 164.09, "volume": 1112024.0}, {"date": "2017-06-19", "close": 164.06, "volume": 694587.0}, {"date": "2017-06-20", "close": 162.15, "volume": 584102.0}, {"date": "2017-06-21", "close": 160.12, "volume": 621675.0}, {"date": "2017-06-22", "close": 160.53, "volume": 393644.0}, {"date": "2017-06-23", "close": 162.19, "volume": 1330999.0}, {"date": "2017-06-26", "close": 161.36, "volume": 359543.0}, {"date": "2017-06-27", "close": 159.37, "volume": 511854.0}, {"date": "2017-06-28", "close": 160.53, "volume": 707838.0}, {"date": "2017-06-29", "close": 158.82, "volume": 858502.0}, {"date": "2017-06-30", "close": 161.96, "volume": 702609.0}, {"date": "2017-07-03", "close": 162.84, "volume": 403420.0}, {"date": "2017-07-05", "close": 163.49, "volume": 699293.0}, {"date": "2017-07-06", "close": 162.79, "volume": 705953.0}, {"date": "2017-07-07", "close": 164.43, "volume": 541681.0}, {"date": "2017-07-10", "close": 164.69, "volume": 559226.0}, {"date": "2017-07-11", "close": 164.16, "volume": 642847.0}, {"date": "2017-07-12", "close": 165.73, "volume": 535801.0}, {"date": "2017-07-13", "close": 165.68, "volume": 638890.0}, {"date": "2017-07-14", "close": 167.34, "volume": 766017.0}, {"date": "2017-07-17", "close": 166.3, "volume": 485035.0}, {"date": "2017-07-18", "close": 165.49, "volume": 580937.0}, {"date": "2017-07-19", "close": 167.34, "volume": 684352.0}, {"date": "2017-07-20", "close": 166.83, "volume": 660297.0}, {"date": "2017-07-21", "close": 165.08, "volume": 633564.0}, {"date": "2017-07-24", "close": 163.96, "volume": 937131.0}, {"date": "2017-07-25", "close": 163.1, "volume": 1451225.0}, {"date": "2017-07-26", "close": 162.78, "volume": 1939210.0}, {"date": "2017-07-27", "close": 164.97, "volume": 1018771.0}, {"date": "2017-07-28", "close": 164.47, "volume": 653351.0}, {"date": "2017-07-31", "close": 165.03, "volume": 641176.0}, {"date": "2017-08-01", "close": 163.57, "volume": 824405.0}, {"date": "2017-08-02", "close": 165.22, "volume": 786048.0}, {"date": "2017-08-03", "close": 165.53, "volume": 519397.0}, {"date": "2017-08-04", "close": 164.9, "volume": 536349.0}, {"date": "2017-08-07", "close": 165.82, "volume": 708206.0}, {"date": "2017-08-08", "close": 165.6, "volume": 434208.0}, {"date": "2017-08-09", "close": 165.64, "volume": 436005.0}, {"date": "2017-08-10", "close": 162.21, "volume": 662079.0}, {"date": "2017-08-11", "close": 161.66, "volume": 679989.0}, {"date": "2017-08-14", "close": 163.96, "volume": 388999.0}, {"date": "2017-08-15", "close": 164.12, "volume": 407202.0}, {"date": "2017-08-16", "close": 164.03, "volume": 552207.0}, {"date": "2017-08-17", "close": 161.26, "volume": 527616.0}, {"date": "2017-08-18", "close": 161.38, "volume": 567777.0}, {"date": "2017-08-21", "close": 160.46, "volume": 601910.0}, {"date": "2017-08-22", "close": 163.17, "volume": 402350.0}, {"date": "2017-08-23", "close": 160.01, "volume": 551909.0}, {"date": "2017-08-24", "close": 160.13, "volume": 600306.0}, {"date": "2017-08-25", "close": 159.61, "volume": 597010.0}, {"date": "2017-08-28", "close": 159.57, "volume": 341197.0}, {"date": "2017-08-29", "close": 160.38, "volume": 482461.0}, {"date": "2017-08-30", "close": 162.62, "volume": 383121.0}, {"date": "2017-08-31", "close": 164.06, "volume": 582938.0}, {"date": "2017-09-01", "close": 164.36, "volume": 452527.0}, {"date": "2017-09-05", "close": 163.41, "volume": 775301.0}, {"date": "2017-09-06", "close": 162.32, "volume": 647601.0}, {"date": "2017-09-07", "close": 162.56, "volume": 931000.0}, {"date": "2017-09-08", "close": 164.01, "volume": 512379.0}, {"date": "2017-09-11", "close": 168.84, "volume": 1094112.0}, {"date": "2017-09-12", "close": 169.12, "volume": 621454.0}, {"date": "2017-09-13", "close": 169.89, "volume": 440724.0}, {"date": "2017-09-14", "close": 172.15, "volume": 746406.0}, {"date": "2017-09-15", "close": 173.73, "volume": 1015190.0}, {"date": "2017-09-18", "close": 175.16, "volume": 558203.0}, {"date": "2017-09-19", "close": 177.13, "volume": 638150.0}, {"date": "2017-09-20", "close": 177.58, "volume": 686381.0}, {"date": "2017-09-21", "close": 177.33, "volume": 434867.0}, {"date": "2017-09-22", "close": 177.55, "volume": 491623.0}, {"date": "2017-09-25", "close": 177.67, "volume": 367708.0}, {"date": "2017-09-26", "close": 176.98, "volume": 611375.0}, {"date": "2017-09-27", "close": 177.33, "volume": 532554.0}, {"date": "2017-09-28", "close": 177.27, "volume": 467153.0}, {"date": "2017-09-29", "close": 178.21, "volume": 619938.0}, {"date": "2017-10-02", "close": 180.7, "volume": 722846.0}, {"date": "2017-10-03", "close": 180.8, "volume": 585779.0}, {"date": "2017-10-04", "close": 182.35, "volume": 556287.0}, {"date": "2017-10-05", "close": 182.51, "volume": 454905.0}, {"date": "2017-10-06", "close": 182.31, "volume": 481521.0}, {"date": "2017-10-09", "close": 183.27, "volume": 335419.0}, {"date": "2017-10-10", "close": 182.74, "volume": 371296.0}, {"date": "2017-10-11", "close": 183.75, "volume": 367454.0}, {"date": "2017-10-12", "close": 184.5, "volume": 451477.0}, {"date": "2017-10-13", "close": 185.88, "volume": 524195.0}, {"date": "2017-10-16", "close": 186.41, "volume": 390493.0}, {"date": "2017-10-17", "close": 186.27, "volume": 432444.0}, {"date": "2017-10-18", "close": 184.97, "volume": 730503.0}, {"date": "2017-10-19", "close": 186.44, "volume": 525354.0}, {"date": "2017-10-20", "close": 188.5, "volume": 678047.0}, {"date": "2017-10-23", "close": 187.67, "volume": 392777.0}, {"date": "2017-10-24", "close": 188.68, "volume": 609532.0}, {"date": "2017-10-25", "close": 187.07, "volume": 642522.0}, {"date": "2017-10-26", "close": 188.03, "volume": 511216.0}, {"date": "2017-10-27", "close": 188.78, "volume": 411762.0}, {"date": "2017-10-30", "close": 187.0, "volume": 502288.0}, {"date": "2017-10-31", "close": 200.82, "volume": 3464537.0}, {"date": "2017-11-01", "close": 195.16, "volume": 1632196.0}, {"date": "2017-11-02", "close": 199.22, "volume": 759805.0}, {"date": "2017-11-03", "close": 198.38, "volume": 743934.0}, {"date": "2017-11-06", "close": 196.83, "volume": 1229803.0}, {"date": "2017-11-07", "close": 200.83, "volume": 1029923.0}, {"date": "2017-11-08", "close": 193.78, "volume": 1459845.0}, {"date": "2017-11-09", "close": 189.81, "volume": 952183.0}, {"date": "2017-11-10", "close": 192.61, "volume": 541930.0}, {"date": "2017-11-13", "close": 192.54, "volume": 632227.0}, {"date": "2017-11-14", "close": 191.58, "volume": 575210.0}, {"date": "2017-11-15", "close": 188.73, "volume": 734380.0}, {"date": "2017-11-16", "close": 193.61, "volume": 2377837.0}, {"date": "2017-11-17", "close": 194.36, "volume": 1265382.0}, {"date": "2017-11-20", "close": 194.23, "volume": 762688.0}, {"date": "2017-11-21", "close": 193.02, "volume": 1001436.0}, {"date": "2017-11-22", "close": 191.02, "volume": 1102152.0}, {"date": "2017-11-24", "close": 191.48, "volume": 280013.0}, {"date": "2017-11-27", "close": 191.04, "volume": 680167.0}, {"date": "2017-11-28", "close": 197.13, "volume": 1895883.0}, {"date": "2017-11-29", "close": 190.13, "volume": 1201929.0}, {"date": "2017-11-30", "close": 193.08, "volume": 1250620.0}, {"date": "2017-12-01", "close": 190.46, "volume": 862894.0}, {"date": "2017-12-04", "close": 190.78, "volume": 1327063.0}, {"date": "2017-12-05", "close": 187.68, "volume": 1155929.0}, {"date": "2017-12-06", "close": 190.59, "volume": 1156709.0}, {"date": "2017-12-07", "close": 192.26, "volume": 720905.0}, {"date": "2017-12-08", "close": 192.86, "volume": 596067.0}, {"date": "2017-12-11", "close": 191.47, "volume": 485156.0}, {"date": "2017-12-12", "close": 190.75, "volume": 470860.0}, {"date": "2017-12-13", "close": 191.46, "volume": 635310.0}, {"date": "2017-12-14", "close": 189.45, "volume": 629618.0}, {"date": "2017-12-15", "close": 190.93, "volume": 1121338.0}, {"date": "2017-12-18", "close": 192.83, "volume": 631413.0}, {"date": "2017-12-19", "close": 193.84, "volume": 769145.0}, {"date": "2017-12-20", "close": 193.07, "volume": 548479.0}, {"date": "2017-12-21", "close": 194.14, "volume": 447697.0}, {"date": "2017-12-22", "close": 194.57, "volume": 422897.0}, {"date": "2017-12-26", "close": 194.53, "volume": 287940.0}, {"date": "2017-12-27", "close": 195.99, "volume": 389321.0}, {"date": "2017-12-28", "close": 197.53, "volume": 531740.0}, {"date": "2017-12-29", "close": 196.35, "volume": 486936.0}, {"date": "2018-01-02", "close": 197.66, "volume": 613370.0}, {"date": "2018-01-03", "close": 200.55, "volume": 841416.0}, {"date": "2018-01-04", "close": 199.66, "volume": 734608.0}, {"date": "2018-01-05", "close": 199.97, "volume": 627395.0}, {"date": "2018-01-08", "close": 202.01, "volume": 765679.0}, {"date": "2018-01-09", "close": 202.75, "volume": 489445.0}, {"date": "2018-01-10", "close": 202.13, "volume": 543428.0}, {"date": "2018-01-11", "close": 206.14, "volume": 503615.0}, {"date": "2018-01-12", "close": 207.92, "volume": 603160.0}, {"date": "2018-01-16", "close": 205.02, "volume": 753969.0}, {"date": "2018-01-17", "close": 206.56, "volume": 742473.0}, {"date": "2018-01-18", "close": 205.05, "volume": 713422.0}, {"date": "2018-01-19", "close": 203.51, "volume": 1014896.0}, {"date": "2018-01-22", "close": 203.93, "volume": 897640.0}, {"date": "2018-01-23", "close": 204.69, "volume": 1039802.0}, {"date": "2018-01-24", "close": 200.47, "volume": 1456497.0}, {"date": "2018-01-25", "close": 199.71, "volume": 1064846.0}, {"date": "2018-01-26", "close": 203.01, "volume": 873032.0}, {"date": "2018-01-29", "close": 199.78, "volume": 665214.0}, {"date": "2018-01-30", "close": 199.78, "volume": 621575.0}, {"date": "2018-01-31", "close": 197.29, "volume": 874337.0}, {"date": "2018-02-01", "close": 199.19, "volume": 1032093.0}, {"date": "2018-02-02", "close": 194.02, "volume": 1154593.0}, {"date": "2018-02-05", "close": 184.56, "volume": 1327828.0}, {"date": "2018-02-06", "close": 188.57, "volume": 1764795.0}, {"date": "2018-02-07", "close": 188.78, "volume": 984185.0}, {"date": "2018-02-08", "close": 178.73, "volume": 1264254.0}, {"date": "2018-02-09", "close": 183.04, "volume": 1418769.0}, {"date": "2018-02-12", "close": 186.3, "volume": 800394.0}, {"date": "2018-02-13", "close": 184.44, "volume": 1131672.0}, {"date": "2018-02-14", "close": 187.09, "volume": 823516.0}, {"date": "2018-02-15", "close": 187.58, "volume": 985469.0}, {"date": "2018-02-16", "close": 185.56, "volume": 845915.0}, {"date": "2018-02-20", "close": 184.67, "volume": 692566.0}, {"date": "2018-02-21", "close": 183.95, "volume": 603528.0}, {"date": "2018-02-22", "close": 185.29, "volume": 654975.0}, {"date": "2018-02-23", "close": 185.47, "volume": 602101.0}, {"date": "2018-02-26", "close": 188.37, "volume": 928606.0}, {"date": "2018-02-27", "close": 184.6, "volume": 724999.0}, {"date": "2018-02-28", "close": 180.8, "volume": 988580.0}, {"date": "2018-03-01", "close": 176.17, "volume": 1271387.0}, {"date": "2018-03-02", "close": 178.62, "volume": 1218020.0}, {"date": "2018-03-05", "close": 181.11, "volume": 839068.0}, {"date": "2018-03-06", "close": 181.5, "volume": 753099.0}, {"date": "2018-03-07", "close": 182.1, "volume": 775514.0}, {"date": "2018-03-08", "close": 183.85, "volume": 825731.0}, {"date": "2018-03-09", "close": 189.13, "volume": 691927.0}, {"date": "2018-03-12", "close": 187.9, "volume": 700968.0}, {"date": "2018-03-13", "close": 185.42, "volume": 753522.0}, {"date": "2018-03-14", "close": 183.41, "volume": 673656.0}, {"date": "2018-03-15", "close": 181.76, "volume": 808521.0}, {"date": "2018-03-16", "close": 183.98, "volume": 1487039.0}, {"date": "2018-03-19", "close": 182.01, "volume": 524990.0}, {"date": "2018-03-20", "close": 182.26, "volume": 470554.0}, {"date": "2018-03-21", "close": 181.38, "volume": 523959.0}, {"date": "2018-03-22", "close": 175.96, "volume": 815645.0}, {"date": "2018-03-23", "close": 171.01, "volume": 1084645.0}, {"date": "2018-03-26", "close": 177.05, "volume": 1132734.0}, {"date": "2018-03-27", "close": 173.21, "volume": 1048122.0}, {"date": "2018-03-28", "close": 174.7, "volume": 1078077.0}, {"date": "2018-03-29", "close": 174.2, "volume": 1202809.0}, {"date": "2018-04-02", "close": 168.97, "volume": 1305715.0}, {"date": "2018-04-03", "close": 172.77, "volume": 1215461.0}, {"date": "2018-04-04", "close": 173.34, "volume": 1501892.0}, {"date": "2018-04-05", "close": 174.93, "volume": 831141.0}, {"date": "2018-04-06", "close": 168.96, "volume": 1187752.0}, {"date": "2018-04-09", "close": 169.29, "volume": 921772.0}, {"date": "2018-04-10", "close": 172.04, "volume": 1130560.0}, {"date": "2018-04-11", "close": 171.86, "volume": 711531.0}, {"date": "2018-04-12", "close": 173.97, "volume": 803442.0}, {"date": "2018-04-13", "close": 172.88, "volume": 604051.0}, {"date": "2018-04-16", "close": 173.58, "volume": 667158.0}, {"date": "2018-04-17", "close": 174.54, "volume": 991607.0}, {"date": "2018-04-18", "close": 177.12, "volume": 741099.0}, {"date": "2018-04-19", "close": 174.5, "volume": 870047.0}, {"date": "2018-04-20", "close": 172.83, "volume": 1044343.0}, {"date": "2018-04-23", "close": 169.21, "volume": 1127452.0}, {"date": "2018-04-24", "close": 162.01, "volume": 2517954.0}, {"date": "2018-04-25", "close": 167.3, "volume": 2506117.0}, {"date": "2018-04-26", "close": 165.29, "volume": 1739171.0}, {"date": "2018-04-27", "close": 166.29, "volume": 1139015.0}, {"date": "2018-04-30", "close": 164.53, "volume": 1211096.0}, {"date": "2018-05-01", "close": 167.24, "volume": 1218707.0}, {"date": "2018-05-02", "close": 167.39, "volume": 1824136.0}, {"date": "2018-05-03", "close": 169.95, "volume": 1910592.0}, {"date": "2018-05-04", "close": 173.49, "volume": 1220464.0}, {"date": "2018-05-07", "close": 174.05, "volume": 962149.0}, {"date": "2018-05-08", "close": 175.09, "volume": 950321.0}, {"date": "2018-05-09", "close": 177.2, "volume": 729996.0}, {"date": "2018-05-10", "close": 178.02, "volume": 711750.0}, {"date": "2018-05-11", "close": 177.91, "volume": 1044915.0}, {"date": "2018-05-14", "close": 178.86, "volume": 644791.0}, {"date": "2018-05-15", "close": 178.18, "volume": 718758.0}, {"date": "2018-05-16", "close": 180.04, "volume": 864898.0}, {"date": "2018-05-17", "close": 179.75, "volume": 1135797.0}, {"date": "2018-05-18", "close": 182.34, "volume": 803482.0}, {"date": "2018-05-21", "close": 183.67, "volume": 755599.0}, {"date": "2018-05-22", "close": 181.12, "volume": 922920.0}, {"date": "2018-05-23", "close": 180.8, "volume": 864308.0}, {"date": "2018-05-24", "close": 178.9, "volume": 933256.0}, {"date": "2018-05-25", "close": 178.0, "volume": 777638.0}, {"date": "2018-05-29", "close": 176.42, "volume": 953688.0}, {"date": "2018-05-30", "close": 177.98, "volume": 625577.0}, {"date": "2018-05-31", "close": 175.41, "volume": 959375.0}, {"date": "2018-06-01", "close": 178.6, "volume": 732960.0}, {"date": "2018-06-04", "close": 178.08, "volume": 1359534.0}, {"date": "2018-06-05", "close": 178.35, "volume": 1285170.0}, {"date": "2018-06-06", "close": 178.0, "volume": 1432746.0}, {"date": "2018-06-07", "close": 178.65, "volume": 2217874.0}, {"date": "2018-06-08", "close": 178.01, "volume": 845177.0}, {"date": "2018-06-11", "close": 178.45, "volume": 1002770.0}, {"date": "2018-06-12", "close": 180.21, "volume": 869006.0}, {"date": "2018-06-13", "close": 178.83, "volume": 701725.0}, {"date": "2018-06-14", "close": 178.94, "volume": 744611.0}, {"date": "2018-06-15", "close": 177.66, "volume": 1538928.0}, {"date": "2018-06-18", "close": 175.47, "volume": 943508.0}, {"date": "2018-06-19", "close": 170.26, "volume": 1425341.0}, {"date": "2018-06-20", "close": 170.82, "volume": 932371.0}, {"date": "2018-06-21", "close": 168.14, "volume": 1028350.0}, {"date": "2018-06-22", "close": 167.98, "volume": 908986.0}, {"date": "2018-06-25", "close": 165.52, "volume": 1413087.0}, {"date": "2018-06-26", "close": 164.74, "volume": 1208885.0}, {"date": "2018-06-27", "close": 165.22, "volume": 1258764.0}, {"date": "2018-06-28", "close": 164.64, "volume": 1333742.0}, {"date": "2018-06-29", "close": 166.23, "volume": 1276324.0}, {"date": "2018-07-02", "close": 167.69, "volume": 1145054.0}, {"date": "2018-07-03", "close": 167.12, "volume": 2444405.0}, {"date": "2018-07-05", "close": 169.62, "volume": 1542508.0}, {"date": "2018-07-06", "close": 169.24, "volume": 1254368.0}, {"date": "2018-07-09", "close": 170.9, "volume": 1603175.0}, {"date": "2018-07-10", "close": 171.4, "volume": 1428450.0}, {"date": "2018-07-11", "close": 167.25, "volume": 866494.0}, {"date": "2018-07-12", "close": 168.83, "volume": 990376.0}, {"date": "2018-07-13", "close": 171.07, "volume": 680344.0}, {"date": "2018-07-16", "close": 167.63, "volume": 1192190.0}, {"date": "2018-07-17", "close": 169.3, "volume": 1029294.0}, {"date": "2018-07-18", "close": 170.41, "volume": 657224.0}, {"date": "2018-07-19", "close": 172.07, "volume": 868428.0}, {"date": "2018-07-20", "close": 171.3, "volume": 1034284.0}, {"date": "2018-07-23", "close": 167.93, "volume": 1426931.0}, {"date": "2018-07-24", "close": 170.47, "volume": 1890756.0}, {"date": "2018-07-25", "close": 183.46, "volume": 3148638.0}, {"date": "2018-07-26", "close": 184.07, "volume": 1526970.0}, {"date": "2018-07-27", "close": 184.06, "volume": 1013878.0}, {"date": "2018-07-30", "close": 182.75, "volume": 787705.0}, {"date": "2018-07-31", "close": 187.56, "volume": 1376255.0}, {"date": "2018-08-01", "close": 184.39, "volume": 1093260.0}, {"date": "2018-08-02", "close": 180.33, "volume": 2549435.0}, {"date": "2018-08-03", "close": 179.48, "volume": 1692072.0}, {"date": "2018-08-06", "close": 178.9, "volume": 1118695.0}, {"date": "2018-08-07", "close": 181.39, "volume": 1386085.0}, {"date": "2018-08-08", "close": 177.2, "volume": 696617.0}, {"date": "2018-08-09", "close": 175.91, "volume": 806572.0}, {"date": "2018-08-10", "close": 173.26, "volume": 959474.0}, {"date": "2018-08-13", "close": 171.91, "volume": 917108.0}, {"date": "2018-08-14", "close": 172.38, "volume": 807354.0}, {"date": "2018-08-15", "close": 171.69, "volume": 793457.0}, {"date": "2018-08-16", "close": 173.32, "volume": 885529.0}, {"date": "2018-08-17", "close": 173.63, "volume": 887143.0}, {"date": "2018-08-20", "close": 173.78, "volume": 628589.0}, {"date": "2018-08-21", "close": 173.79, "volume": 768693.0}, {"date": "2018-08-22", "close": 171.34, "volume": 887872.0}, {"date": "2018-08-23", "close": 172.8, "volume": 1115350.0}, {"date": "2018-08-24", "close": 175.04, "volume": 896635.0}, {"date": "2018-08-27", "close": 176.91, "volume": 579557.0}, {"date": "2018-08-28", "close": 177.49, "volume": 646800.0}, {"date": "2018-08-29", "close": 178.55, "volume": 614598.0}, {"date": "2018-08-30", "close": 178.18, "volume": 625389.0}, {"date": "2018-08-31", "close": 180.96, "volume": 1227934.0}, {"date": "2018-09-04", "close": 181.75, "volume": 1224263.0}, {"date": "2018-09-05", "close": 181.96, "volume": 2063027.0}, {"date": "2018-09-06", "close": 182.09, "volume": 1112744.0}, {"date": "2018-09-07", "close": 183.5, "volume": 1150977.0}, {"date": "2018-09-10", "close": 184.69, "volume": 1291096.0}, {"date": "2018-09-11", "close": 184.49, "volume": 1062406.0}, {"date": "2018-09-12", "close": 185.35, "volume": 1193992.0}, {"date": "2018-09-13", "close": 188.37, "volume": 1064353.0}, {"date": "2018-09-14", "close": 191.6, "volume": 1311105.0}, {"date": "2018-09-17", "close": 191.45, "volume": 1100411.0}, {"date": "2018-09-18", "close": 194.07, "volume": 940636.0}, {"date": "2018-09-19", "close": 194.63, "volume": 659143.0}, {"date": "2018-09-20", "close": 196.95, "volume": 711120.0}, {"date": "2018-09-21", "close": 196.47, "volume": 1174832.0}, {"date": "2018-09-24", "close": 193.18, "volume": 996815.0}, {"date": "2018-09-25", "close": 191.61, "volume": 789962.0}, {"date": "2018-09-26", "close": 190.34, "volume": 853803.0}, {"date": "2018-09-27", "close": 189.47, "volume": 1012672.0}, {"date": "2018-09-28", "close": 187.52, "volume": 827715.0}, {"date": "2018-10-01", "close": 188.01, "volume": 745507.0}, {"date": "2018-10-02", "close": 189.55, "volume": 1208797.0}, {"date": "2018-10-03", "close": 189.89, "volume": 702793.0}, {"date": "2018-10-04", "close": 189.57, "volume": 581375.0}, {"date": "2018-10-05", "close": 185.69, "volume": 882544.0}, {"date": "2018-10-08", "close": 185.09, "volume": 943924.0}, {"date": "2018-10-09", "close": 183.38, "volume": 985344.0}, {"date": "2018-10-10", "close": 176.03, "volume": 1497371.0}, {"date": "2018-10-11", "close": 170.6, "volume": 1757182.0}, {"date": "2018-10-12", "close": 172.79, "volume": 1256652.0}, {"date": "2018-10-15", "close": 169.02, "volume": 827103.0}, {"date": "2018-10-16", "close": 172.47, "volume": 1100475.0}, {"date": "2018-10-17", "close": 171.52, "volume": 1072156.0}, {"date": "2018-10-18", "close": 166.25, "volume": 1223294.0}, {"date": "2018-10-19", "close": 163.7, "volume": 1788070.0}, {"date": "2018-10-22", "close": 163.22, "volume": 1034366.0}, {"date": "2018-10-23", "close": 160.57, "volume": 1215952.0}, {"date": "2018-10-24", "close": 154.09, "volume": 1702801.0}, {"date": "2018-10-25", "close": 157.49, "volume": 2181835.0}, {"date": "2018-10-26", "close": 161.32, "volume": 1713425.0}, {"date": "2018-10-29", "close": 158.72, "volume": 1141409.0}, {"date": "2018-10-30", "close": 163.76, "volume": 1342301.0}, {"date": "2018-10-31", "close": 164.73, "volume": 784872.0}, {"date": "2018-11-01", "close": 173.36, "volume": 1331411.0}, {"date": "2018-11-02", "close": 172.47, "volume": 1136399.0}, {"date": "2018-11-05", "close": 173.03, "volume": 622521.0}, {"date": "2018-11-06", "close": 177.07, "volume": 1120522.0}, {"date": "2018-11-07", "close": 178.97, "volume": 1378158.0}, {"date": "2018-11-08", "close": 172.3, "volume": 1392625.0}, {"date": "2018-11-09", "close": 169.27, "volume": 1541036.0}, {"date": "2018-11-12", "close": 165.97, "volume": 897625.0}, {"date": "2018-11-13", "close": 166.95, "volume": 911156.0}, {"date": "2018-11-14", "close": 167.11, "volume": 930725.0}, {"date": "2018-11-15", "close": 172.7, "volume": 965315.0}, {"date": "2018-11-16", "close": 171.6, "volume": 760090.0}, {"date": "2018-11-19", "close": 168.04, "volume": 922906.0}, {"date": "2018-11-20", "close": 168.23, "volume": 930480.0}, {"date": "2018-11-21", "close": 169.67, "volume": 719497.0}, {"date": "2018-11-23", "close": 167.31, "volume": 507424.0}, {"date": "2018-11-26", "close": 169.84, "volume": 881163.0}, {"date": "2018-11-27", "close": 168.27, "volume": 879635.0}, {"date": "2018-11-28", "close": 172.66, "volume": 687655.0}, {"date": "2018-11-29", "close": 171.77, "volume": 490836.0}, {"date": "2018-11-30", "close": 174.34, "volume": 789025.0}, {"date": "2018-12-03", "close": 178.06, "volume": 933452.0}, {"date": "2018-12-04", "close": 171.46, "volume": 1354439.0}, {"date": "2018-12-06", "close": 167.25, "volume": 1587405.0}, {"date": "2018-12-07", "close": 161.55, "volume": 1049956.0}, {"date": "2018-12-10", "close": 160.16, "volume": 1274625.0}, {"date": "2018-12-11", "close": 157.95, "volume": 1151533.0}, {"date": "2018-12-12", "close": 159.14, "volume": 1141030.0}, {"date": "2018-12-13", "close": 157.2, "volume": 1587555.0}, {"date": "2018-12-14", "close": 156.74, "volume": 1051671.0}, {"date": "2018-12-17", "close": 153.31, "volume": 1147761.0}, {"date": "2018-12-18", "close": 153.66, "volume": 1117508.0}, {"date": "2018-12-19", "close": 151.23, "volume": 1013430.0}, {"date": "2018-12-20", "close": 148.14, "volume": 1772719.0}, {"date": "2018-12-21", "close": 144.78, "volume": 2627885.0}, {"date": "2018-12-24", "close": 141.77, "volume": 605088.0}, {"date": "2018-12-26", "close": 148.58, "volume": 913454.0}, {"date": "2018-12-27", "close": 149.79, "volume": 1012741.0}, {"date": "2018-12-28", "close": 148.92, "volume": 832573.0}, {"date": "2018-12-31", "close": 150.48, "volume": 610560.0}, {"date": "2019-01-02", "close": 150.87, "volume": 945281.0}, {"date": "2019-01-03", "close": 145.54, "volume": 1195710.0}, {"date": "2019-01-04", "close": 150.13, "volume": 1042574.0}, {"date": "2019-01-07", "close": 151.38, "volume": 846140.0}, {"date": "2019-01-08", "close": 153.36, "volume": 922512.0}, {"date": "2019-01-09", "close": 154.28, "volume": 678110.0}, {"date": "2019-01-10", "close": 153.31, "volume": 1667264.0}, {"date": "2019-01-11", "close": 155.85, "volume": 1361579.0}, {"date": "2019-01-14", "close": 156.2, "volume": 934593.0}, {"date": "2019-01-15", "close": 156.82, "volume": 1257141.0}, {"date": "2019-01-16", "close": 157.67, "volume": 849599.0}, {"date": "2019-01-17", "close": 160.26, "volume": 1129280.0}, {"date": "2019-01-18", "close": 164.75, "volume": 1490810.0}, {"date": "2019-01-22", "close": 163.47, "volume": 1241384.0}, {"date": "2019-01-23", "close": 161.81, "volume": 915949.0}, {"date": "2019-01-24", "close": 162.74, "volume": 946489.0}, {"date": "2019-01-25", "close": 166.36, "volume": 1053546.0}, {"date": "2019-01-28", "close": 163.25, "volume": 1280112.0}, {"date": "2019-01-29", "close": 173.63, "volume": 2420872.0}, {"date": "2019-01-30", "close": 171.87, "volume": 1864870.0}, {"date": "2019-01-31", "close": 169.52, "volume": 1391195.0}, {"date": "2019-02-01", "close": 168.93, "volume": 1150867.0}, {"date": "2019-02-04", "close": 169.68, "volume": 1666557.0}, {"date": "2019-02-05", "close": 170.73, "volume": 1409198.0}, {"date": "2019-02-06", "close": 170.96, "volume": 1043285.0}, {"date": "2019-02-07", "close": 169.97, "volume": 754172.0}, {"date": "2019-02-08", "close": 169.44, "volume": 856429.0}, {"date": "2019-02-11", "close": 169.7, "volume": 649280.0}, {"date": "2019-02-12", "close": 172.7, "volume": 1094797.0}, {"date": "2019-02-13", "close": 176.82, "volume": 1119890.0}, {"date": "2019-02-14", "close": 176.41, "volume": 1265518.0}, {"date": "2019-02-15", "close": 177.39, "volume": 701817.0}, {"date": "2019-02-19", "close": 177.46, "volume": 475787.0}, {"date": "2019-02-20", "close": 178.84, "volume": 563434.0}, {"date": "2019-02-21", "close": 177.96, "volume": 533499.0}, {"date": "2019-02-22", "close": 179.23, "volume": 656293.0}, {"date": "2019-02-25", "close": 180.08, "volume": 712218.0}, {"date": "2019-02-26", "close": 179.3, "volume": 566355.0}, {"date": "2019-02-27", "close": 180.51, "volume": 561834.0}, {"date": "2019-02-28", "close": 178.56, "volume": 714347.0}, {"date": "2019-03-01", "close": 178.51, "volume": 753105.0}, {"date": "2019-03-04", "close": 177.84, "volume": 842361.0}, {"date": "2019-03-05", "close": 178.23, "volume": 684127.0}, {"date": "2019-03-06", "close": 178.04, "volume": 561943.0}, {"date": "2019-03-07", "close": 175.51, "volume": 725183.0}, {"date": "2019-03-08", "close": 174.53, "volume": 545538.0}, {"date": "2019-03-11", "close": 178.38, "volume": 675084.0}, {"date": "2019-03-12", "close": 178.67, "volume": 649069.0}, {"date": "2019-03-13", "close": 181.4, "volume": 742331.0}, {"date": "2019-03-14", "close": 180.68, "volume": 714992.0}, {"date": "2019-03-15", "close": 179.33, "volume": 1867116.0}, {"date": "2019-03-18", "close": 180.79, "volume": 548878.0}, {"date": "2019-03-19", "close": 178.77, "volume": 591315.0}, {"date": "2019-03-20", "close": 176.02, "volume": 626315.0}, {"date": "2019-03-21", "close": 177.02, "volume": 554624.0}, {"date": "2019-03-22", "close": 169.93, "volume": 788201.0}, {"date": "2019-03-25", "close": 169.83, "volume": 646624.0}, {"date": "2019-03-26", "close": 171.52, "volume": 556715.0}, {"date": "2019-03-27", "close": 171.04, "volume": 581396.0}, {"date": "2019-03-28", "close": 173.84, "volume": 602927.0}, {"date": "2019-03-29", "close": 175.46, "volume": 656006.0}, {"date": "2019-04-01", "close": 180.91, "volume": 767568.0}, {"date": "2019-04-02", "close": 182.07, "volume": 639287.0}, {"date": "2019-04-03", "close": 183.33, "volume": 620062.0}, {"date": "2019-04-04", "close": 184.99, "volume": 518034.0}, {"date": "2019-04-05", "close": 185.34, "volume": 602344.0}, {"date": "2019-04-08", "close": 186.0, "volume": 408152.0}, {"date": "2019-04-09", "close": 182.48, "volume": 610906.0}, {"date": "2019-04-10", "close": 182.86, "volume": 923099.0}, {"date": "2019-04-11", "close": 182.95, "volume": 834891.0}, {"date": "2019-04-12", "close": 184.24, "volume": 792561.0}, {"date": "2019-04-15", "close": 186.0, "volume": 668386.0}, {"date": "2019-04-16", "close": 187.58, "volume": 668969.0}, {"date": "2019-04-17", "close": 188.3, "volume": 846704.0}, {"date": "2019-04-18", "close": 189.92, "volume": 917453.0}, {"date": "2019-04-22", "close": 189.36, "volume": 414309.0}, {"date": "2019-04-23", "close": 189.45, "volume": 818744.0}, {"date": "2019-04-24", "close": 188.9, "volume": 850148.0}, {"date": "2019-04-25", "close": 176.22, "volume": 2494561.0}, {"date": "2019-04-26", "close": 178.43, "volume": 965895.0}, {"date": "2019-04-29", "close": 180.99, "volume": 953737.0}, {"date": "2019-04-30", "close": 180.71, "volume": 970196.0}, {"date": "2019-05-01", "close": 177.36, "volume": 645881.0}, {"date": "2019-05-02", "close": 175.87, "volume": 736012.0}, {"date": "2019-05-03", "close": 178.77, "volume": 723915.0}, {"date": "2019-05-06", "close": 177.21, "volume": 596184.0}, {"date": "2019-05-07", "close": 173.0, "volume": 783227.0}, {"date": "2019-05-08", "close": 170.61, "volume": 628087.0}, {"date": "2019-05-09", "close": 169.0, "volume": 1041048.0}, {"date": "2019-05-10", "close": 166.49, "volume": 1480804.0}, {"date": "2019-05-13", "close": 160.85, "volume": 1186066.0}, {"date": "2019-05-14", "close": 161.83, "volume": 907782.0}, {"date": "2019-05-15", "close": 162.22, "volume": 681544.0}, {"date": "2019-05-16", "close": 162.98, "volume": 526831.0}, {"date": "2019-05-17", "close": 160.32, "volume": 580039.0}, {"date": "2019-05-20", "close": 158.58, "volume": 685028.0}, {"date": "2019-05-21", "close": 161.51, "volume": 760790.0}, {"date": "2019-05-22", "close": 159.4, "volume": 489533.0}, {"date": "2019-05-23", "close": 155.14, "volume": 972420.0}, {"date": "2019-05-24", "close": 154.78, "volume": 767780.0}, {"date": "2019-05-28", "close": 151.57, "volume": 1188162.0}, {"date": "2019-05-29", "close": 153.11, "volume": 1074317.0}, {"date": "2019-05-30", "close": 155.43, "volume": 1253973.0}, {"date": "2019-05-31", "close": 148.85, "volume": 1575829.0}, {"date": "2019-06-03", "close": 150.3, "volume": 1019448.0}, {"date": "2019-06-04", "close": 157.06, "volume": 1109742.0}, {"date": "2019-06-05", "close": 157.13, "volume": 1054144.0}, {"date": "2019-06-06", "close": 156.18, "volume": 825206.0}, {"date": "2019-06-07", "close": 157.13, "volume": 905736.0}, {"date": "2019-06-10", "close": 158.81, "volume": 798171.0}, {"date": "2019-06-11", "close": 159.08, "volume": 1018039.0}, {"date": "2019-06-12", "close": 157.98, "volume": 591742.0}, {"date": "2019-06-13", "close": 159.31, "volume": 374176.0}, {"date": "2019-06-14", "close": 156.53, "volume": 478164.0}, {"date": "2019-06-17", "close": 155.85, "volume": 577296.0}, {"date": "2019-06-18", "close": 158.77, "volume": 846871.0}, {"date": "2019-06-19", "close": 158.7, "volume": 777499.0}, {"date": "2019-06-20", "close": 163.05, "volume": 988674.0}, {"date": "2019-06-21", "close": 162.72, "volume": 1051790.0}, {"date": "2019-06-24", "close": 162.17, "volume": 443199.0}, {"date": "2019-06-25", "close": 161.16, "volume": 567205.0}, {"date": "2019-06-26", "close": 162.37, "volume": 571073.0}, {"date": "2019-06-27", "close": 162.13, "volume": 432532.0}, {"date": "2019-06-28", "close": 163.83, "volume": 955471.0}, {"date": "2019-07-01", "close": 164.6, "volume": 715528.0}, {"date": "2019-07-02", "close": 162.86, "volume": 687107.0}, {"date": "2019-07-03", "close": 164.06, "volume": 423852.0}, {"date": "2019-07-05", "close": 159.39, "volume": 1047335.0}, {"date": "2019-07-08", "close": 157.44, "volume": 780880.0}, {"date": "2019-07-09", "close": 155.15, "volume": 1164669.0}, {"date": "2019-07-10", "close": 153.57, "volume": 1177850.0}, {"date": "2019-07-11", "close": 156.2, "volume": 1073178.0}, {"date": "2019-07-12", "close": 160.36, "volume": 1107657.0}, {"date": "2019-07-15", "close": 159.29, "volume": 903880.0}, {"date": "2019-07-16", "close": 162.57, "volume": 1842754.0}, {"date": "2019-07-17", "close": 159.94, "volume": 1060955.0}, {"date": "2019-07-18", "close": 159.15, "volume": 680397.0}, {"date": "2019-07-19", "close": 159.95, "volume": 1077471.0}, {"date": "2019-07-22", "close": 159.31, "volume": 770125.0}, {"date": "2019-07-23", "close": 166.72, "volume": 1253760.0}, {"date": "2019-07-24", "close": 168.88, "volume": 1911240.0}, {"date": "2019-07-25", "close": 167.22, "volume": 2439982.0}, {"date": "2019-07-26", "close": 164.62, "volume": 1087695.0}, {"date": "2019-07-29", "close": 163.25, "volume": 1096700.0}, {"date": "2019-07-30", "close": 165.39, "volume": 1157863.0}, {"date": "2019-07-31", "close": 160.78, "volume": 1270513.0}, {"date": "2019-08-01", "close": 155.76, "volume": 1557362.0}, {"date": "2019-08-02", "close": 153.8, "volume": 1118667.0}, {"date": "2019-08-05", "close": 150.8, "volume": 1243776.0}, {"date": "2019-08-06", "close": 153.13, "volume": 928885.0}, {"date": "2019-08-07", "close": 151.93, "volume": 1052282.0}, {"date": "2019-08-08", "close": 156.39, "volume": 1159434.0}, {"date": "2019-08-09", "close": 153.49, "volume": 851796.0}, {"date": "2019-08-12", "close": 149.96, "volume": 769730.0}, {"date": "2019-08-13", "close": 153.04, "volume": 1002484.0}, {"date": "2019-08-14", "close": 146.92, "volume": 931758.0}, {"date": "2019-08-15", "close": 145.93, "volume": 782696.0}, {"date": "2019-08-16", "close": 150.31, "volume": 853134.0}, {"date": "2019-08-19", "close": 153.24, "volume": 621380.0}, {"date": "2019-08-20", "close": 150.7, "volume": 512346.0}, {"date": "2019-08-21", "close": 151.88, "volume": 433578.0}, {"date": "2019-08-22", "close": 152.51, "volume": 504648.0}, {"date": "2019-08-23", "close": 147.87, "volume": 795679.0}, {"date": "2019-08-26", "close": 144.55, "volume": 1258475.0}, {"date": "2019-08-27", "close": 146.25, "volume": 584640.0}, {"date": "2019-08-28", "close": 147.89, "volume": 561984.0}, {"date": "2019-08-29", "close": 151.24, "volume": 631593.0}, {"date": "2019-08-30", "close": 152.79, "volume": 729992.0}, {"date": "2019-09-03", "close": 148.23, "volume": 722874.0}, {"date": "2019-09-04", "close": 149.83, "volume": 665631.0}, {"date": "2019-09-05", "close": 158.7, "volume": 1086289.0}, {"date": "2019-09-06", "close": 161.04, "volume": 1034600.0}, {"date": "2019-09-09", "close": 161.99, "volume": 852685.0}, {"date": "2019-09-10", "close": 163.87, "volume": 857222.0}, {"date": "2019-09-11", "close": 163.78, "volume": 917635.0}, {"date": "2019-09-12", "close": 166.13, "volume": 1071047.0}, {"date": "2019-09-13", "close": 166.75, "volume": 997805.0}, {"date": "2019-09-16", "close": 165.8, "volume": 1150120.0}, {"date": "2019-09-17", "close": 164.06, "volume": 812849.0}, {"date": "2019-09-18", "close": 163.58, "volume": 1207142.0}, {"date": "2019-09-19", "close": 163.01, "volume": 1048854.0}, {"date": "2019-09-20", "close": 162.06, "volume": 1630853.0}, {"date": "2019-09-23", "close": 164.17, "volume": 1015791.0}, {"date": "2019-09-24", "close": 161.14, "volume": 1243337.0}, {"date": "2019-09-25", "close": 162.42, "volume": 888586.0}, {"date": "2019-09-26", "close": 163.49, "volume": 990495.0}, {"date": "2019-09-27", "close": 166.25, "volume": 760108.0}, {"date": "2019-09-30", "close": 164.8, "volume": 1244939.0}, {"date": "2019-10-01", "close": 162.29, "volume": 960048.0}, {"date": "2019-10-02", "close": 155.83, "volume": 1674344.0}, {"date": "2019-10-03", "close": 158.37, "volume": 923776.0}, {"date": "2019-10-04", "close": 159.37, "volume": 493729.0}, {"date": "2019-10-07", "close": 156.94, "volume": 672077.0}, {"date": "2019-10-08", "close": 153.28, "volume": 596504.0}, {"date": "2019-10-09", "close": 153.91, "volume": 760325.0}, {"date": "2019-10-10", "close": 154.8, "volume": 670355.0}, {"date": "2019-10-11", "close": 164.1, "volume": 1507616.0}, {"date": "2019-10-14", "close": 164.13, "volume": 470261.0}, {"date": "2019-10-15", "close": 167.37, "volume": 877438.0}, {"date": "2019-10-16", "close": 164.95, "volume": 781143.0}, {"date": "2019-10-17", "close": 166.36, "volume": 694163.0}, {"date": "2019-10-18", "close": 169.19, "volume": 975036.0}, {"date": "2019-10-21", "close": 171.62, "volume": 537117.0}, {"date": "2019-10-22", "close": 170.98, "volume": 822090.0}, {"date": "2019-10-23", "close": 172.24, "volume": 762334.0}, {"date": "2019-10-24", "close": 173.63, "volume": 552329.0}, {"date": "2019-10-25", "close": 177.38, "volume": 717042.0}, {"date": "2019-10-28", "close": 176.74, "volume": 790223.0}, {"date": "2019-10-29", "close": 174.94, "volume": 966341.0}, {"date": "2019-10-30", "close": 175.2, "volume": 805135.0}, {"date": "2019-10-31", "close": 171.99, "volume": 660559.0}, {"date": "2019-11-01", "close": 177.7, "volume": 664213.0}, {"date": "2019-11-04", "close": 181.85, "volume": 782526.0}, {"date": "2019-11-05", "close": 181.87, "volume": 803503.0}, {"date": "2019-11-06", "close": 178.42, "volume": 1124090.0}, {"date": "2019-11-07", "close": 178.05, "volume": 1059236.0}, {"date": "2019-11-08", "close": 177.82, "volume": 627810.0}, {"date": "2019-11-11", "close": 179.2, "volume": 1210188.0}, {"date": "2019-11-12", "close": 198.01, "volume": 4132248.0}, {"date": "2019-11-13", "close": 198.07, "volume": 1516794.0}, {"date": "2019-11-14", "close": 198.75, "volume": 1214725.0}, {"date": "2019-11-15", "close": 200.27, "volume": 829259.0}, {"date": "2019-11-18", "close": 197.67, "volume": 1156518.0}, {"date": "2019-11-19", "close": 196.67, "volume": 777412.0}, {"date": "2019-11-20", "close": 196.21, "volume": 1135604.0}, {"date": "2019-11-21", "close": 195.21, "volume": 939448.0}, {"date": "2019-11-22", "close": 194.8, "volume": 644072.0}, {"date": "2019-11-25", "close": 195.72, "volume": 976495.0}, {"date": "2019-11-26", "close": 196.32, "volume": 919206.0}, {"date": "2019-11-27", "close": 196.42, "volume": 659450.0}, {"date": "2019-11-29", "close": 195.84, "volume": 330775.0}, {"date": "2019-12-02", "close": 193.97, "volume": 696388.0}, {"date": "2019-12-03", "close": 194.04, "volume": 981834.0}, {"date": "2019-12-04", "close": 195.01, "volume": 911537.0}, {"date": "2019-12-05", "close": 196.43, "volume": 543592.0}, {"date": "2019-12-06", "close": 198.18, "volume": 647678.0}, {"date": "2019-12-09", "close": 198.76, "volume": 895654.0}, {"date": "2019-12-10", "close": 199.75, "volume": 641526.0}, {"date": "2019-12-11", "close": 203.26, "volume": 720352.0}, {"date": "2019-12-12", "close": 205.47, "volume": 828897.0}, {"date": "2019-12-13", "close": 203.47, "volume": 938495.0}, {"date": "2019-12-16", "close": 204.41, "volume": 962969.0}, {"date": "2019-12-17", "close": 203.62, "volume": 908296.0}, {"date": "2019-12-18", "close": 203.85, "volume": 1039273.0}, {"date": "2019-12-19", "close": 202.84, "volume": 918347.0}, {"date": "2019-12-20", "close": 204.35, "volume": 1256084.0}, {"date": "2019-12-23", "close": 204.3, "volume": 1001576.0}, {"date": "2019-12-24", "close": 202.84, "volume": 253941.0}, {"date": "2019-12-26", "close": 204.22, "volume": 297591.0}, {"date": "2019-12-27", "close": 202.97, "volume": 451087.0}, {"date": "2019-12-30", "close": 202.93, "volume": 336987.0}, {"date": "2019-12-31", "close": 202.67, "volume": 436298.0}, {"date": "2020-01-02", "close": 205.64, "volume": 588033.0}, {"date": "2020-01-03", "close": 202.64, "volume": 542613.0}, {"date": "2020-01-06", "close": 204.25, "volume": 1007160.0}, {"date": "2020-01-07", "close": 203.83, "volume": 715876.0}, {"date": "2020-01-08", "close": 205.38, "volume": 671085.0}, {"date": "2020-01-09", "close": 207.17, "volume": 676054.0}, {"date": "2020-01-10", "close": 205.09, "volume": 777225.0}, {"date": "2020-01-13", "close": 206.58, "volume": 547411.0}, {"date": "2020-01-14", "close": 202.9, "volume": 805008.0}, {"date": "2020-01-15", "close": 202.23, "volume": 711595.0}, {"date": "2020-01-16", "close": 205.26, "volume": 562852.0}, {"date": "2020-01-17", "close": 204.74, "volume": 594620.0}, {"date": "2020-01-21", "close": 201.79, "volume": 719171.0}, {"date": "2020-01-22", "close": 199.38, "volume": 682857.0}, {"date": "2020-01-23", "close": 202.3, "volume": 766188.0}, {"date": "2020-01-24", "close": 199.72, "volume": 631313.0}, {"date": "2020-01-27", "close": 193.92, "volume": 835672.0}, {"date": "2020-01-28", "close": 196.67, "volume": 1165309.0}, {"date": "2020-01-29", "close": 196.17, "volume": 1163006.0}, {"date": "2020-01-30", "close": 194.81, "volume": 1151085.0}, {"date": "2020-01-31", "close": 191.66, "volume": 1250386.0}, {"date": "2020-02-03", "close": 194.56, "volume": 1019939.0}, {"date": "2020-02-04", "close": 202.39, "volume": 843390.0}, {"date": "2020-02-05", "close": 205.27, "volume": 762771.0}, {"date": "2020-02-06", "close": 205.03, "volume": 491665.0}, {"date": "2020-02-07", "close": 202.72, "volume": 583085.0}, {"date": "2020-02-10", "close": 203.82, "volume": 500047.0}, {"date": "2020-02-11", "close": 203.96, "volume": 534749.0}, {"date": "2020-02-12", "close": 205.85, "volume": 614694.0}, {"date": "2020-02-13", "close": 201.15, "volume": 572295.0}, {"date": "2020-02-14", "close": 200.68, "volume": 454958.0}, {"date": "2020-02-18", "close": 198.74, "volume": 560739.0}, {"date": "2020-02-19", "close": 200.36, "volume": 678032.0}, {"date": "2020-02-20", "close": 205.31, "volume": 892958.0}, {"date": "2020-02-21", "close": 209.37, "volume": 1162589.0}, {"date": "2020-02-24", "close": 202.76, "volume": 1502593.0}, {"date": "2020-02-25", "close": 196.87, "volume": 1120376.0}, {"date": "2020-02-26", "close": 195.16, "volume": 854930.0}, {"date": "2020-02-27", "close": 186.2, "volume": 1363542.0}, {"date": "2020-02-28", "close": 183.5, "volume": 1587676.0}, {"date": "2020-03-02", "close": 190.59, "volume": 1649793.0}, {"date": "2020-03-03", "close": 183.94, "volume": 1629170.0}, {"date": "2020-03-04", "close": 192.25, "volume": 991441.0}, {"date": "2020-03-05", "close": 183.4, "volume": 1228107.0}, {"date": "2020-03-06", "close": 178.85, "volume": 1321104.0}, {"date": "2020-03-09", "close": 152.64, "volume": 2230852.0}, {"date": "2020-03-10", "close": 169.4, "volume": 1722442.0}, {"date": "2020-03-11", "close": 159.09, "volume": 1760997.0}, {"date": "2020-03-12", "close": 149.59, "volume": 2491831.0}, {"date": "2020-03-13", "close": 166.18, "volume": 2179421.0}, {"date": "2020-03-16", "close": 153.31, "volume": 1858542.0}, {"date": "2020-03-17", "close": 155.16, "volume": 1989492.0}, {"date": "2020-03-18", "close": 128.56, "volume": 2301825.0}, {"date": "2020-03-19", "close": 135.08, "volume": 1841057.0}, {"date": "2020-03-20", "close": 126.79, "volume": 1701076.0}, {"date": "2020-03-23", "close": 120.68, "volume": 2071527.0}, {"date": "2020-03-24", "close": 141.9, "volume": 2545844.0}, {"date": "2020-03-25", "close": 154.56, "volume": 2009486.0}, {"date": "2020-03-26", "close": 159.29, "volume": 1547924.0}, {"date": "2020-03-27", "close": 151.46, "volume": 1168115.0}, {"date": "2020-03-30", "close": 152.26, "volume": 1199257.0}, {"date": "2020-03-31", "close": 150.91, "volume": 1896875.0}, {"date": "2020-04-01", "close": 143.68, "volume": 1408862.0}, {"date": "2020-04-02", "close": 149.71, "volume": 997391.0}, {"date": "2020-04-03", "close": 146.78, "volume": 935648.0}, {"date": "2020-04-06", "close": 157.41, "volume": 1366606.0}, {"date": "2020-04-07", "close": 160.08, "volume": 1200059.0}, {"date": "2020-04-08", "close": 167.8, "volume": 898173.0}, {"date": "2020-04-09", "close": 167.64, "volume": 1240593.0}, {"date": "2020-04-13", "close": 160.54, "volume": 730044.0}, {"date": "2020-04-14", "close": 163.79, "volume": 1072168.0}, {"date": "2020-04-15", "close": 158.96, "volume": 718119.0}, {"date": "2020-04-16", "close": 158.95, "volume": 765739.0}, {"date": "2020-04-17", "close": 168.59, "volume": 1073835.0}, {"date": "2020-04-20", "close": 168.54, "volume": 1031579.0}, {"date": "2020-04-21", "close": 164.46, "volume": 810853.0}, {"date": "2020-04-22", "close": 166.19, "volume": 671283.0}, {"date": "2020-04-23", "close": 169.34, "volume": 876241.0}, {"date": "2020-04-24", "close": 174.59, "volume": 850642.0}, {"date": "2020-04-27", "close": 181.68, "volume": 1057864.0}, {"date": "2020-04-28", "close": 196.1, "volume": 2397668.0}, {"date": "2020-04-29", "close": 197.0, "volume": 1492707.0}, {"date": "2020-04-30", "close": 189.48, "volume": 1390998.0}, {"date": "2020-05-01", "close": 183.19, "volume": 701228.0}, {"date": "2020-05-04", "close": 187.92, "volume": 1273582.0}, {"date": "2020-05-05", "close": 190.99, "volume": 759080.0}, {"date": "2020-05-06", "close": 189.21, "volume": 521342.0}, {"date": "2020-05-07", "close": 191.02, "volume": 647154.0}, {"date": "2020-05-08", "close": 192.45, "volume": 698383.0}, {"date": "2020-05-11", "close": 193.36, "volume": 837129.0}, {"date": "2020-05-12", "close": 188.57, "volume": 713677.0}, {"date": "2020-05-13", "close": 186.86, "volume": 1044405.0}, {"date": "2020-05-14", "close": 191.01, "volume": 1490201.0}, {"date": "2020-05-15", "close": 197.87, "volume": 3215880.0}, {"date": "2020-05-18", "close": 205.17, "volume": 1514447.0}, {"date": "2020-05-19", "close": 202.63, "volume": 989056.0}, {"date": "2020-05-20", "close": 206.04, "volume": 839975.0}, {"date": "2020-05-21", "close": 203.73, "volume": 789735.0}, {"date": "2020-05-22", "close": 202.19, "volume": 736456.0}, {"date": "2020-05-26", "close": 215.9, "volume": 1667924.0}, {"date": "2020-05-27", "close": 219.24, "volume": 1399637.0}, {"date": "2020-05-28", "close": 216.4, "volume": 1095994.0}, {"date": "2020-05-29", "close": 216.16, "volume": 2935564.0}, {"date": "2020-06-01", "close": 214.67, "volume": 725263.0}, {"date": "2020-06-02", "close": 217.59, "volume": 666167.0}, {"date": "2020-06-03", "close": 220.3, "volume": 830610.0}, {"date": "2020-06-04", "close": 222.49, "volume": 772269.0}, {"date": "2020-06-05", "close": 227.39, "volume": 1043873.0}, {"date": "2020-06-08", "close": 225.57, "volume": 649827.0}, {"date": "2020-06-09", "close": 220.04, "volume": 1099909.0}, {"date": "2020-06-10", "close": 218.14, "volume": 1903204.0}, {"date": "2020-06-11", "close": 206.06, "volume": 994057.0}, {"date": "2020-06-12", "close": 208.19, "volume": 871130.0}, {"date": "2020-06-15", "close": 210.48, "volume": 1206153.0}, {"date": "2020-06-16", "close": 213.74, "volume": 943362.0}, {"date": "2020-06-17", "close": 211.87, "volume": 592732.0}, {"date": "2020-06-18", "close": 209.67, "volume": 786844.0}, {"date": "2020-06-19", "close": 209.13, "volume": 1837621.0}, {"date": "2020-06-22", "close": 210.56, "volume": 590013.0}, {"date": "2020-06-23", "close": 208.69, "volume": 603677.0}, {"date": "2020-06-24", "close": 205.03, "volume": 652175.0}, {"date": "2020-06-25", "close": 208.2, "volume": 625949.0}, {"date": "2020-06-26", "close": 205.27, "volume": 1402397.0}, {"date": "2020-06-29", "close": 208.67, "volume": 577767.0}, {"date": "2020-06-30", "close": 213.0, "volume": 757372.0}, {"date": "2020-07-01", "close": 210.5, "volume": 571112.0}, {"date": "2020-07-02", "close": 210.99, "volume": 615290.0}, {"date": "2020-07-06", "close": 214.59, "volume": 677533.0}, {"date": "2020-07-07", "close": 211.44, "volume": 647176.0}, {"date": "2020-07-08", "close": 212.28, "volume": 700077.0}, {"date": "2020-07-09", "close": 211.37, "volume": 617256.0}, {"date": "2020-07-10", "close": 210.9, "volume": 444546.0}, {"date": "2020-07-13", "close": 211.8, "volume": 737219.0}, {"date": "2020-07-14", "close": 219.07, "volume": 663707.0}, {"date": "2020-07-15", "close": 222.04, "volume": 716911.0}, {"date": "2020-07-16", "close": 223.28, "volume": 749420.0}, {"date": "2020-07-17", "close": 225.28, "volume": 706157.0}, {"date": "2020-07-20", "close": 222.44, "volume": 437933.0}, {"date": "2020-07-21", "close": 226.83, "volume": 656655.0}, {"date": "2020-07-22", "close": 226.6, "volume": 523484.0}, {"date": "2020-07-23", "close": 225.99, "volume": 419196.0}, {"date": "2020-07-24", "close": 226.19, "volume": 431178.0}, {"date": "2020-07-27", "close": 229.0, "volume": 768289.0}, {"date": "2020-07-28", "close": 222.28, "volume": 1190917.0}, {"date": "2020-07-29", "close": 220.97, "volume": 1055639.0}, {"date": "2020-07-30", "close": 219.84, "volume": 840135.0}, {"date": "2020-07-31", "close": 218.14, "volume": 770382.0}, {"date": "2020-08-03", "close": 220.77, "volume": 501639.0}, {"date": "2020-08-04", "close": 220.45, "volume": 493713.0}, {"date": "2020-08-05", "close": 223.94, "volume": 654722.0}, {"date": "2020-08-06", "close": 221.95, "volume": 357845.0}, {"date": "2020-08-07", "close": 223.64, "volume": 471706.0}, {"date": "2020-08-10", "close": 229.32, "volume": 875185.0}, {"date": "2020-08-11", "close": 232.18, "volume": 921486.0}, {"date": "2020-08-12", "close": 236.12, "volume": 495598.0}, {"date": "2020-08-13", "close": 233.99, "volume": 465848.0}, {"date": "2020-08-14", "close": 232.05, "volume": 308257.0}, {"date": "2020-08-17", "close": 233.45, "volume": 403432.0}, {"date": "2020-08-18", "close": 233.02, "volume": 440607.0}, {"date": "2020-08-19", "close": 228.68, "volume": 701592.0}, {"date": "2020-08-20", "close": 226.83, "volume": 455838.0}, {"date": "2020-08-21", "close": 228.52, "volume": 380805.0}, {"date": "2020-08-24", "close": 230.79, "volume": 596401.0}, {"date": "2020-08-25", "close": 230.84, "volume": 640998.0}, {"date": "2020-08-26", "close": 232.39, "volume": 609118.0}, {"date": "2020-08-27", "close": 232.01, "volume": 410313.0}, {"date": "2020-08-28", "close": 233.27, "volume": 327318.0}, {"date": "2020-08-31", "close": 230.53, "volume": 367308.0}, {"date": "2020-09-01", "close": 233.94, "volume": 257569.0}, {"date": "2020-09-02", "close": 237.3, "volume": 559960.0}, {"date": "2020-09-03", "close": 228.81, "volume": 550757.0}, {"date": "2020-09-04", "close": 228.25, "volume": 585297.0}, {"date": "2020-09-08", "close": 220.92, "volume": 523184.0}, {"date": "2020-09-09", "close": 224.57, "volume": 624597.0}, {"date": "2020-09-10", "close": 219.37, "volume": 592492.0}, {"date": "2020-09-11", "close": 222.25, "volume": 524416.0}, {"date": "2020-09-14", "close": 224.66, "volume": 389296.0}, {"date": "2020-09-15", "close": 224.77, "volume": 410635.0}, {"date": "2020-09-16", "close": 225.28, "volume": 489069.0}, {"date": "2020-09-17", "close": 222.2, "volume": 537949.0}, {"date": "2020-09-18", "close": 218.96, "volume": 774124.0}, {"date": "2020-09-21", "close": 209.08, "volume": 1024579.0}, {"date": "2020-09-22", "close": 214.09, "volume": 558135.0}, {"date": "2020-09-23", "close": 212.78, "volume": 669915.0}, {"date": "2020-09-24", "close": 217.37, "volume": 471572.0}, {"date": "2020-09-25", "close": 215.67, "volume": 563388.0}, {"date": "2020-09-28", "close": 219.99, "volume": 470526.0}, {"date": "2020-09-29", "close": 221.23, "volume": 392582.0}, {"date": "2020-09-30", "close": 220.68, "volume": 609156.0}, {"date": "2020-10-01", "close": 219.52, "volume": 703848.0}, {"date": "2020-10-02", "close": 223.43, "volume": 512852.0}, {"date": "2020-10-05", "close": 233.22, "volume": 715299.0}, {"date": "2020-10-06", "close": 232.79, "volume": 519251.0}, {"date": "2020-10-07", "close": 236.42, "volume": 428893.0}, {"date": "2020-10-08", "close": 241.12, "volume": 655466.0}, {"date": "2020-10-09", "close": 244.28, "volume": 764035.0}, {"date": "2020-10-12", "close": 244.23, "volume": 604026.0}, {"date": "2020-10-13", "close": 243.15, "volume": 480481.0}, {"date": "2020-10-14", "close": 243.98, "volume": 460739.0}, {"date": "2020-10-15", "close": 247.45, "volume": 371597.0}, {"date": "2020-10-16", "close": 249.03, "volume": 452111.0}, {"date": "2020-10-19", "close": 244.46, "volume": 406601.0}, {"date": "2020-10-20", "close": 240.98, "volume": 844097.0}, {"date": "2020-10-21", "close": 236.82, "volume": 730190.0}, {"date": "2020-10-22", "close": 239.33, "volume": 594857.0}, {"date": "2020-10-23", "close": 243.1, "volume": 562302.0}, {"date": "2020-10-26", "close": 236.94, "volume": 610115.0}, {"date": "2020-10-27", "close": 236.88, "volume": 739189.0}, {"date": "2020-10-28", "close": 234.01, "volume": 845126.0}, {"date": "2020-10-29", "close": 235.84, "volume": 487967.0}, {"date": "2020-10-30", "close": 237.12, "volume": 478601.0}, {"date": "2020-11-02", "close": 245.39, "volume": 693957.0}, {"date": "2020-11-03", "close": 253.37, "volume": 573278.0}, {"date": "2020-11-04", "close": 242.69, "volume": 813889.0}, {"date": "2020-11-05", "close": 250.3, "volume": 528477.0}, {"date": "2020-11-06", "close": 249.44, "volume": 518095.0}, {"date": "2020-11-09", "close": 254.74, "volume": 928809.0}, {"date": "2020-11-10", "close": 249.05, "volume": 1032410.0}, {"date": "2020-11-11", "close": 242.19, "volume": 987722.0}, {"date": "2020-11-12", "close": 235.08, "volume": 1253957.0}, {"date": "2020-11-13", "close": 239.78, "volume": 740527.0}, {"date": "2020-11-16", "close": 241.22, "volume": 914651.0}, {"date": "2020-11-17", "close": 241.32, "volume": 663711.0}, {"date": "2020-11-18", "close": 245.5, "volume": 907555.0}, {"date": "2020-11-19", "close": 250.14, "volume": 770764.0}, {"date": "2020-11-20", "close": 247.63, "volume": 778780.0}, {"date": "2020-11-23", "close": 251.78, "volume": 573330.0}, {"date": "2020-11-24", "close": 256.81, "volume": 896509.0}, {"date": "2020-11-25", "close": 256.43, "volume": 539609.0}, {"date": "2020-11-27", "close": 255.93, "volume": 243785.0}, {"date": "2020-11-30", "close": 255.56, "volume": 972908.0}, {"date": "2020-12-01", "close": 246.96, "volume": 977311.0}, {"date": "2020-12-02", "close": 246.69, "volume": 780062.0}, {"date": "2020-12-03", "close": 245.24, "volume": 644608.0}, {"date": "2020-12-04", "close": 247.96, "volume": 582894.0}, {"date": "2020-12-07", "close": 245.13, "volume": 648829.0}, {"date": "2020-12-08", "close": 249.6, "volume": 493236.0}, {"date": "2020-12-09", "close": 251.28, "volume": 660153.0}, {"date": "2020-12-10", "close": 246.77, "volume": 696545.0}, {"date": "2020-12-11", "close": 246.72, "volume": 578645.0}, {"date": "2020-12-14", "close": 242.99, "volume": 428188.0}, {"date": "2020-12-15", "close": 247.22, "volume": 489964.0}, {"date": "2020-12-16", "close": 245.73, "volume": 535545.0}, {"date": "2020-12-17", "close": 247.19, "volume": 500606.0}, {"date": "2020-12-18", "close": 247.95, "volume": 1325309.0}, {"date": "2020-12-21", "close": 249.36, "volume": 702891.0}, {"date": "2020-12-22", "close": 247.64, "volume": 567963.0}, {"date": "2020-12-23", "close": 248.03, "volume": 498018.0}, {"date": "2020-12-24", "close": 248.63, "volume": 131852.0}, {"date": "2020-12-28", "close": 248.36, "volume": 416029.0}, {"date": "2020-12-29", "close": 246.66, "volume": 396278.0}, {"date": "2020-12-30", "close": 249.1, "volume": 296034.0}, {"date": "2020-12-31", "close": 250.81, "volume": 354702.0}, {"date": "2021-01-04", "close": 246.47, "volume": 887020.0}, {"date": "2021-01-05", "close": 247.07, "volume": 683091.0}, {"date": "2021-01-06", "close": 258.56, "volume": 901784.0}, {"date": "2021-01-07", "close": 259.54, "volume": 587292.0}, {"date": "2021-01-08", "close": 261.81, "volume": 700939.0}, {"date": "2021-01-11", "close": 262.59, "volume": 578683.0}, {"date": "2021-01-12", "close": 265.47, "volume": 446268.0}, {"date": "2021-01-13", "close": 262.42, "volume": 407340.0}, {"date": "2021-01-14", "close": 262.75, "volume": 376065.0}, {"date": "2021-01-15", "close": 255.6, "volume": 663930.0}, {"date": "2021-01-19", "close": 261.0, "volume": 525078.0}, {"date": "2021-01-20", "close": 263.97, "volume": 519641.0}, {"date": "2021-01-21", "close": 267.7, "volume": 774180.0}, {"date": "2021-01-22", "close": 265.97, "volume": 735781.0}, {"date": "2021-01-25", "close": 260.85, "volume": 803067.0}, {"date": "2021-01-26", "close": 244.45, "volume": 2311040.0}, {"date": "2021-01-27", "close": 241.05, "volume": 2246661.0}, {"date": "2021-01-28", "close": 251.2, "volume": 938003.0}, {"date": "2021-01-29", "close": 248.53, "volume": 1108985.0}, {"date": "2021-02-01", "close": 247.68, "volume": 985875.0}, {"date": "2021-02-02", "close": 252.52, "volume": 677262.0}, {"date": "2021-02-03", "close": 245.39, "volume": 720612.0}, {"date": "2021-02-04", "close": 241.27, "volume": 1422611.0}, {"date": "2021-02-05", "close": 242.89, "volume": 894427.0}, {"date": "2021-02-08", "close": 247.26, "volume": 595659.0}, {"date": "2021-02-09", "close": 246.52, "volume": 557694.0}, {"date": "2021-02-10", "close": 244.75, "volume": 600111.0}, {"date": "2021-02-11", "close": 246.86, "volume": 633367.0}, {"date": "2021-02-12", "close": 249.18, "volume": 611504.0}, {"date": "2021-02-16", "close": 249.72, "volume": 561895.0}, {"date": "2021-02-17", "close": 248.1, "volume": 632476.0}, {"date": "2021-02-18", "close": 244.19, "volume": 444891.0}, {"date": "2021-02-19", "close": 248.23, "volume": 576341.0}, {"date": "2021-02-22", "close": 243.95, "volume": 590746.0}, {"date": "2021-02-23", "close": 245.41, "volume": 586022.0}, {"date": "2021-02-24", "close": 247.04, "volume": 607706.0}, {"date": "2021-02-25", "close": 244.41, "volume": 427801.0}, {"date": "2021-02-26", "close": 243.28, "volume": 617399.0}, {"date": "2021-03-01", "close": 251.24, "volume": 722956.0}, {"date": "2021-03-02", "close": 248.71, "volume": 438126.0}, {"date": "2021-03-03", "close": 250.84, "volume": 737307.0}, {"date": "2021-03-04", "close": 246.07, "volume": 941166.0}, {"date": "2021-03-05", "close": 253.09, "volume": 575438.0}, {"date": "2021-03-08", "close": 257.87, "volume": 721621.0}, {"date": "2021-03-09", "close": 259.72, "volume": 746436.0}, {"date": "2021-03-10", "close": 263.66, "volume": 628209.0}, {"date": "2021-03-11", "close": 264.25, "volume": 743140.0}, {"date": "2021-03-12", "close": 265.24, "volume": 644694.0}, {"date": "2021-03-15", "close": 265.06, "volume": 553690.0}, {"date": "2021-03-16", "close": 258.34, "volume": 861803.0}, {"date": "2021-03-17", "close": 261.33, "volume": 505356.0}, {"date": "2021-03-18", "close": 260.31, "volume": 600029.0}, {"date": "2021-03-19", "close": 258.3, "volume": 1028136.0}, {"date": "2021-03-22", "close": 261.87, "volume": 666892.0}, {"date": "2021-03-23", "close": 258.72, "volume": 605558.0}, {"date": "2021-03-24", "close": 263.19, "volume": 628337.0}, {"date": "2021-03-25", "close": 264.65, "volume": 523608.0}, {"date": "2021-03-26", "close": 273.55, "volume": 761691.0}, {"date": "2021-03-29", "close": 270.32, "volume": 619814.0}, {"date": "2021-03-30", "close": 267.64, "volume": 586870.0}, {"date": "2021-03-31", "close": 265.44, "volume": 734760.0}, {"date": "2021-04-01", "close": 263.44, "volume": 784579.0}, {"date": "2021-04-05", "close": 267.66, "volume": 684871.0}, {"date": "2021-04-06", "close": 262.92, "volume": 738418.0}, {"date": "2021-04-07", "close": 261.27, "volume": 647828.0}, {"date": "2021-04-08", "close": 261.04, "volume": 452834.0}, {"date": "2021-04-09", "close": 264.59, "volume": 506501.0}, {"date": "2021-04-12", "close": 265.09, "volume": 549782.0}, {"date": "2021-04-13", "close": 261.94, "volume": 604572.0}, {"date": "2021-04-14", "close": 259.6, "volume": 464175.0}, {"date": "2021-04-15", "close": 264.28, "volume": 588823.0}, {"date": "2021-04-16", "close": 265.85, "volume": 580162.0}, {"date": "2021-04-19", "close": 267.1, "volume": 517483.0}, {"date": "2021-04-20", "close": 263.22, "volume": 435126.0}, {"date": "2021-04-21", "close": 267.82, "volume": 452124.0}, {"date": "2021-04-22", "close": 265.05, "volume": 694657.0}, {"date": "2021-04-23", "close": 269.06, "volume": 682629.0}, {"date": "2021-04-26", "close": 267.42, "volume": 558542.0}, {"date": "2021-04-27", "close": 268.62, "volume": 702158.0}, {"date": "2021-04-28", "close": 266.25, "volume": 738726.0}, {"date": "2021-04-29", "close": 267.77, "volume": 529108.0}, {"date": "2021-04-30", "close": 264.26, "volume": 613892.0}, {"date": "2021-05-03", "close": 261.17, "volume": 708010.0}, {"date": "2021-05-04", "close": 262.6, "volume": 606146.0}, {"date": "2021-05-05", "close": 266.53, "volume": 746510.0}, {"date": "2021-05-06", "close": 268.5, "volume": 579475.0}, {"date": "2021-05-07", "close": 270.68, "volume": 616170.0}, {"date": "2021-05-10", "close": 270.81, "volume": 507835.0}, {"date": "2021-05-11", "close": 268.31, "volume": 659793.0}, {"date": "2021-05-12", "close": 260.54, "volume": 746395.0}, {"date": "2021-05-13", "close": 265.71, "volume": 416402.0}, {"date": "2021-05-14", "close": 267.46, "volume": 460848.0}, {"date": "2021-05-17", "close": 264.94, "volume": 502634.0}, {"date": "2021-05-18", "close": 261.39, "volume": 783668.0}, {"date": "2021-05-19", "close": 258.42, "volume": 779998.0}, {"date": "2021-05-20", "close": 258.35, "volume": 549112.0}, {"date": "2021-05-21", "close": 260.2, "volume": 424014.0}, {"date": "2021-05-24", "close": 262.39, "volume": 415500.0}, {"date": "2021-05-25", "close": 260.53, "volume": 551795.0}, {"date": "2021-05-26", "close": 260.51, "volume": 623362.0}, {"date": "2021-05-27", "close": 263.09, "volume": 1717349.0}, {"date": "2021-05-28", "close": 263.72, "volume": 598517.0}, {"date": "2021-06-01", "close": 267.89, "volume": 737373.0}, {"date": "2021-06-02", "close": 271.82, "volume": 751446.0}, {"date": "2021-06-03", "close": 274.44, "volume": 641954.0}, {"date": "2021-06-04", "close": 275.62, "volume": 502226.0}, {"date": "2021-06-07", "close": 274.73, "volume": 452367.0}, {"date": "2021-06-08", "close": 275.43, "volume": 649416.0}, {"date": "2021-06-09", "close": 279.15, "volume": 1061806.0}, {"date": "2021-06-10", "close": 281.67, "volume": 892524.0}, {"date": "2021-06-11", "close": 284.15, "volume": 1002707.0}, {"date": "2021-06-14", "close": 281.7, "volume": 689896.0}, {"date": "2021-06-15", "close": 284.01, "volume": 708627.0}, {"date": "2021-06-16", "close": 283.13, "volume": 1395187.0}, {"date": "2021-06-17", "close": 270.99, "volume": 933648.0}, {"date": "2021-06-18", "close": 271.71, "volume": 1466393.0}, {"date": "2021-06-21", "close": 280.32, "volume": 1244691.0}, {"date": "2021-06-22", "close": 285.18, "volume": 1712849.0}, {"date": "2021-06-23", "close": 285.8, "volume": 1808339.0}, {"date": "2021-06-24", "close": 285.51, "volume": 715578.0}, {"date": "2021-06-25", "close": 285.64, "volume": 1274069.0}, {"date": "2021-06-28", "close": 283.24, "volume": 924631.0}, {"date": "2021-06-29", "close": 283.58, "volume": 747493.0}, {"date": "2021-06-30", "close": 286.02, "volume": 597150.0}, {"date": "2021-07-01", "close": 285.3, "volume": 543217.0}, {"date": "2021-07-02", "close": 285.23, "volume": 628519.0}, {"date": "2021-07-06", "close": 284.0, "volume": 711588.0}, {"date": "2021-07-07", "close": 291.96, "volume": 642054.0}, {"date": "2021-07-08", "close": 287.5, "volume": 460088.0}, {"date": "2021-07-09", "close": 291.2, "volume": 429432.0}, {"date": "2021-07-12", "close": 292.91, "volume": 378995.0}, {"date": "2021-07-13", "close": 291.43, "volume": 415065.0}, {"date": "2021-07-14", "close": 291.88, "volume": 410190.0}, {"date": "2021-07-15", "close": 293.82, "volume": 437891.0}, {"date": "2021-07-16", "close": 293.92, "volume": 586289.0}, {"date": "2021-07-19", "close": 290.25, "volume": 694259.0}, {"date": "2021-07-20", "close": 295.92, "volume": 539536.0}, {"date": "2021-07-21", "close": 298.29, "volume": 417359.0}, {"date": "2021-07-22", "close": 297.51, "volume": 332659.0}, {"date": "2021-07-23", "close": 299.25, "volume": 361161.0}, {"date": "2021-07-26", "close": 297.81, "volume": 773691.0}, {"date": "2021-07-27", "close": 293.49, "volume": 1021254.0}, {"date": "2021-07-28", "close": 299.18, "volume": 1023893.0}, {"date": "2021-07-29", "close": 304.81, "volume": 710298.0}, {"date": "2021-07-30", "close": 307.42, "volume": 632301.0}, {"date": "2021-08-02", "close": 307.31, "volume": 692928.0}, {"date": "2021-08-03", "close": 311.06, "volume": 968167.0}, {"date": "2021-08-04", "close": 311.92, "volume": 542529.0}, {"date": "2021-08-05", "close": 313.71, "volume": 778208.0}, {"date": "2021-08-06", "close": 314.33, "volume": 549627.0}, {"date": "2021-08-09", "close": 314.03, "volume": 609290.0}, {"date": "2021-08-10", "close": 318.41, "volume": 531303.0}, {"date": "2021-08-11", "close": 316.42, "volume": 985527.0}, {"date": "2021-08-12", "close": 317.19, "volume": 453926.0}, {"date": "2021-08-13", "close": 316.53, "volume": 317836.0}, {"date": "2021-08-16", "close": 319.42, "volume": 318134.0}, {"date": "2021-08-17", "close": 313.25, "volume": 608841.0}, {"date": "2021-08-18", "close": 312.59, "volume": 404926.0}, {"date": "2021-08-19", "close": 314.4, "volume": 593092.0}, {"date": "2021-08-20", "close": 315.05, "volume": 272761.0}, {"date": "2021-08-23", "close": 314.58, "volume": 409698.0}, {"date": "2021-08-24", "close": 316.45, "volume": 335377.0}, {"date": "2021-08-25", "close": 319.37, "volume": 315000.0}, {"date": "2021-08-26", "close": 319.79, "volume": 359665.0}, {"date": "2021-08-27", "close": 321.66, "volume": 333320.0}, {"date": "2021-08-30", "close": 324.8, "volume": 401980.0}, {"date": "2021-08-31", "close": 325.45, "volume": 608088.0}, {"date": "2021-09-01", "close": 323.02, "volume": 417064.0}, {"date": "2021-09-02", "close": 327.14, "volume": 454262.0}, {"date": "2021-09-03", "close": 324.0, "volume": 489275.0}, {"date": "2021-09-07", "close": 318.46, "volume": 649280.0}, {"date": "2021-09-08", "close": 318.75, "volume": 604651.0}, {"date": "2021-09-09", "close": 315.03, "volume": 591817.0}, {"date": "2021-09-10", "close": 314.09, "volume": 603026.0}, {"date": "2021-09-13", "close": 315.79, "volume": 445147.0}, {"date": "2021-09-14", "close": 313.31, "volume": 328804.0}, {"date": "2021-09-15", "close": 317.67, "volume": 408174.0}, {"date": "2021-09-16", "close": 317.01, "volume": 382035.0}, {"date": "2021-09-17", "close": 311.55, "volume": 1083580.0}, {"date": "2021-09-20", "close": 302.47, "volume": 941919.0}, {"date": "2021-09-21", "close": 300.17, "volume": 678151.0}, {"date": "2021-09-22", "close": 301.94, "volume": 543077.0}, {"date": "2021-09-23", "close": 304.15, "volume": 550110.0}, {"date": "2021-09-24", "close": 302.57, "volume": 325198.0}, {"date": "2021-09-27", "close": 302.83, "volume": 309205.0}, {"date": "2021-09-28", "close": 296.74, "volume": 489994.0}, {"date": "2021-09-29", "close": 297.86, "volume": 406534.0}, {"date": "2021-09-30", "close": 294.04, "volume": 598384.0}, {"date": "2021-10-01", "close": 294.86, "volume": 469347.0}, {"date": "2021-10-04", "close": 292.75, "volume": 461736.0}, {"date": "2021-10-05", "close": 298.33, "volume": 407483.0}, {"date": "2021-10-06", "close": 298.21, "volume": 421503.0}, {"date": "2021-10-07", "close": 304.84, "volume": 697829.0}, {"date": "2021-10-08", "close": 301.33, "volume": 364503.0}, {"date": "2021-10-11", "close": 298.69, "volume": 347733.0}, {"date": "2021-10-12", "close": 297.96, "volume": 334495.0}, {"date": "2021-10-13", "close": 299.87, "volume": 330347.0}, {"date": "2021-10-14", "close": 310.18, "volume": 393190.0}, {"date": "2021-10-15", "close": 314.2, "volume": 379041.0}, {"date": "2021-10-18", "close": 314.99, "volume": 290806.0}, {"date": "2021-10-19", "close": 316.14, "volume": 330973.0}, {"date": "2021-10-20", "close": 319.4, "volume": 288366.0}, {"date": "2021-10-21", "close": 317.7, "volume": 493767.0}, {"date": "2021-10-22", "close": 316.3, "volume": 288209.0}, {"date": "2021-10-25", "close": 315.68, "volume": 440583.0}, {"date": "2021-10-26", "close": 315.57, "volume": 498022.0}, {"date": "2021-10-27", "close": 313.71, "volume": 380827.0}, {"date": "2021-10-28", "close": 318.71, "volume": 498866.0}, {"date": "2021-10-29", "close": 319.4, "volume": 439562.0}, {"date": "2021-11-01", "close": 319.89, "volume": 798737.0}, {"date": "2021-11-02", "close": 343.41, "volume": 1543856.0}, {"date": "2021-11-03", "close": 339.3, "volume": 886504.0}, {"date": "2021-11-04", "close": 341.89, "volume": 437263.0}, {"date": "2021-11-05", "close": 339.01, "volume": 475653.0}, {"date": "2021-11-08", "close": 335.48, "volume": 480701.0}, {"date": "2021-11-09", "close": 335.64, "volume": 377470.0}, {"date": "2021-11-10", "close": 333.48, "volume": 457871.0}, {"date": "2021-11-11", "close": 329.66, "volume": 571625.0}, {"date": "2021-11-12", "close": 334.48, "volume": 348250.0}, {"date": "2021-11-15", "close": 335.06, "volume": 336878.0}, {"date": "2021-11-16", "close": 340.57, "volume": 482537.0}, {"date": "2021-11-17", "close": 341.95, "volume": 679546.0}, {"date": "2021-11-18", "close": 344.77, "volume": 475619.0}, {"date": "2021-11-19", "close": 348.17, "volume": 531529.0}, {"date": "2021-11-22", "close": 347.25, "volume": 660198.0}, {"date": "2021-11-23", "close": 345.96, "volume": 571804.0}, {"date": "2021-11-24", "close": 344.94, "volume": 625280.0}, {"date": "2021-11-26", "close": 339.2, "volume": 513852.0}, {"date": "2021-11-29", "close": 340.58, "volume": 589514.0}, {"date": "2021-11-30", "close": 336.2, "volume": 1427105.0}, {"date": "2021-12-01", "close": 332.01, "volume": 590664.0}, {"date": "2021-12-02", "close": 343.66, "volume": 1165194.0}, {"date": "2021-12-03", "close": 345.47, "volume": 1043463.0}, {"date": "2021-12-06", "close": 344.92, "volume": 1012816.0}, {"date": "2021-12-07", "close": 350.76, "volume": 432673.0}, {"date": "2021-12-08", "close": 348.45, "volume": 450681.0}, {"date": "2021-12-09", "close": 346.57, "volume": 389924.0}, {"date": "2021-12-10", "close": 350.64, "volume": 395755.0}, {"date": "2021-12-13", "close": 351.02, "volume": 533486.0}, {"date": "2021-12-14", "close": 342.62, "volume": 685929.0}, {"date": "2021-12-15", "close": 351.35, "volume": 827323.0}, {"date": "2021-12-16", "close": 348.87, "volume": 536391.0}, {"date": "2021-12-17", "close": 341.76, "volume": 991236.0}, {"date": "2021-12-20", "close": 336.59, "volume": 592870.0}, {"date": "2021-12-21", "close": 339.71, "volume": 386370.0}, {"date": "2021-12-22", "close": 338.44, "volume": 541190.0}, {"date": "2021-12-23", "close": 340.12, "volume": 585489.0}, {"date": "2021-12-27", "close": 348.31, "volume": 230388.0}, {"date": "2021-12-28", "close": 348.34, "volume": 237554.0}, {"date": "2021-12-29", "close": 349.06, "volume": 236769.0}, {"date": "2021-12-30", "close": 346.84, "volume": 235342.0}, {"date": "2021-12-31", "close": 348.85, "volume": 305026.0}, {"date": "2022-01-03", "close": 339.66, "volume": 638151.0}, {"date": "2022-01-04", "close": 343.1, "volume": 588167.0}, {"date": "2022-01-05", "close": 337.36, "volume": 578120.0}, {"date": "2022-01-06", "close": 335.11, "volume": 453462.0}, {"date": "2022-01-07", "close": 327.88, "volume": 613410.0}, {"date": "2022-01-10", "close": 330.15, "volume": 766463.0}, {"date": "2022-01-11", "close": 335.0, "volume": 502795.0}, {"date": "2022-01-12", "close": 335.1, "volume": 594050.0}, {"date": "2022-01-13", "close": 330.01, "volume": 414782.0}, {"date": "2022-01-14", "close": 325.05, "volume": 677824.0}, {"date": "2022-01-18", "close": 317.5, "volume": 659755.0}, {"date": "2022-01-19", "close": 315.63, "volume": 532570.0}, {"date": "2022-01-20", "close": 313.75, "volume": 518557.0}, {"date": "2022-01-21", "close": 314.25, "volume": 594195.0}, {"date": "2022-01-24", "close": 311.78, "volume": 1100710.0}, {"date": "2022-01-25", "close": 301.63, "volume": 868106.0}, {"date": "2022-01-26", "close": 298.04, "volume": 848329.0}, {"date": "2022-01-27", "close": 286.98, "volume": 1442389.0}, {"date": "2022-01-28", "close": 284.6, "volume": 1312542.0}, {"date": "2022-01-31", "close": 289.22, "volume": 850381.0}, {"date": "2022-02-01", "close": 290.1, "volume": 667209.0}, {"date": "2022-02-02", "close": 294.35, "volume": 915929.0}, {"date": "2022-02-03", "close": 284.72, "volume": 645714.0}, {"date": "2022-02-04", "close": 280.68, "volume": 752595.0}, {"date": "2022-02-07", "close": 280.27, "volume": 498109.0}, {"date": "2022-02-08", "close": 281.03, "volume": 643827.0}, {"date": "2022-02-09", "close": 286.43, "volume": 697948.0}, {"date": "2022-02-10", "close": 277.33, "volume": 726518.0}, {"date": "2022-02-11", "close": 268.34, "volume": 674092.0}, {"date": "2022-02-14", "close": 268.37, "volume": 505731.0}, {"date": "2022-02-15", "close": 272.3, "volume": 605455.0}, {"date": "2022-02-16", "close": 273.01, "volume": 623674.0}, {"date": "2022-02-17", "close": 266.46, "volume": 769982.0}, {"date": "2022-02-18", "close": 264.59, "volume": 561137.0}, {"date": "2022-02-22", "close": 263.93, "volume": 715200.0}, {"date": "2022-02-23", "close": 257.2, "volume": 504926.0}, {"date": "2022-02-24", "close": 266.06, "volume": 1236399.0}, {"date": "2022-02-25", "close": 269.28, "volume": 705383.0}, {"date": "2022-02-28", "close": 266.58, "volume": 1206226.0}, {"date": "2022-03-01", "close": 262.12, "volume": 737381.0}, {"date": "2022-03-02", "close": 268.74, "volume": 540353.0}, {"date": "2022-03-03", "close": 270.46, "volume": 757883.0}, {"date": "2022-03-04", "close": 269.06, "volume": 693086.0}, {"date": "2022-03-07", "close": 264.54, "volume": 679141.0}, {"date": "2022-03-08", "close": 273.46, "volume": 1406888.0}, {"date": "2022-03-09", "close": 271.04, "volume": 1036747.0}, {"date": "2022-03-10", "close": 262.55, "volume": 911802.0}, {"date": "2022-03-11", "close": 257.01, "volume": 700913.0}, {"date": "2022-03-14", "close": 256.35, "volume": 741017.0}, {"date": "2022-03-15", "close": 261.02, "volume": 679289.0}, {"date": "2022-03-16", "close": 268.48, "volume": 755790.0}, {"date": "2022-03-17", "close": 271.0, "volume": 569097.0}, {"date": "2022-03-18", "close": 275.83, "volume": 949376.0}, {"date": "2022-03-21", "close": 272.91, "volume": 613737.0}, {"date": "2022-03-22", "close": 274.15, "volume": 534941.0}, {"date": "2022-03-23", "close": 270.44, "volume": 452774.0}, {"date": "2022-03-24", "close": 275.0, "volume": 422072.0}, {"date": "2022-03-25", "close": 279.18, "volume": 526532.0}, {"date": "2022-03-28", "close": 280.24, "volume": 481850.0}, {"date": "2022-03-29", "close": 284.89, "volume": 626234.0}, {"date": "2022-03-30", "close": 280.72, "volume": 656815.0}, {"date": "2022-03-31", "close": 280.03, "volume": 1083005.0}, {"date": "2022-04-01", "close": 284.48, "volume": 740472.0}, {"date": "2022-04-04", "close": 281.17, "volume": 665996.0}, {"date": "2022-04-05", "close": 279.1, "volume": 756120.0}, {"date": "2022-04-06", "close": 272.23, "volume": 814462.0}, {"date": "2022-04-07", "close": 271.05, "volume": 665203.0}, {"date": "2022-04-08", "close": 269.41, "volume": 472124.0}, {"date": "2022-04-11", "close": 266.08, "volume": 495918.0}, {"date": "2022-04-12", "close": 262.91, "volume": 455858.0}, {"date": "2022-04-13", "close": 267.04, "volume": 460631.0}, {"date": "2022-04-14", "close": 261.66, "volume": 509809.0}, {"date": "2022-04-18", "close": 261.47, "volume": 422312.0}, {"date": "2022-04-19", "close": 270.91, "volume": 529271.0}, {"date": "2022-04-20", "close": 272.54, "volume": 607498.0}, {"date": "2022-04-21", "close": 271.76, "volume": 614978.0}, {"date": "2022-04-22", "close": 260.53, "volume": 593998.0}, {"date": "2022-04-25", "close": 261.31, "volume": 613923.0}, {"date": "2022-04-26", "close": 252.21, "volume": 752830.0}, {"date": "2022-04-27", "close": 256.79, "volume": 575984.0}, {"date": "2022-04-28", "close": 263.35, "volume": 464707.0}, {"date": "2022-04-29", "close": 252.67, "volume": 1077774.0}, {"date": "2022-05-02", "close": 250.04, "volume": 1572836.0}, {"date": "2022-05-03", "close": 213.74, "volume": 4018485.0}, {"date": "2022-05-04", "close": 222.35, "volume": 1792314.0}, {"date": "2022-05-05", "close": 214.44, "volume": 1271335.0}, {"date": "2022-05-06", "close": 214.51, "volume": 1306645.0}, {"date": "2022-05-09", "close": 203.22, "volume": 1744532.0}, {"date": "2022-05-10", "close": 205.12, "volume": 1403926.0}, {"date": "2022-05-11", "close": 199.0, "volume": 1100557.0}, {"date": "2022-05-12", "close": 203.83, "volume": 1555691.0}, {"date": "2022-05-13", "close": 203.82, "volume": 1386991.0}, {"date": "2022-05-16", "close": 202.39, "volume": 742838.0}, {"date": "2022-05-17", "close": 204.24, "volume": 812464.0}, {"date": "2022-05-18", "close": 195.4, "volume": 1072588.0}, {"date": "2022-05-19", "close": 198.72, "volume": 956957.0}, {"date": "2022-05-20", "close": 199.51, "volume": 910566.0}, {"date": "2022-05-23", "close": 202.66, "volume": 701856.0}, {"date": "2022-05-24", "close": 198.18, "volume": 1046196.0}, {"date": "2022-05-25", "close": 198.83, "volume": 898977.0}, {"date": "2022-05-26", "close": 204.74, "volume": 877881.0}, {"date": "2022-05-27", "close": 211.02, "volume": 1176193.0}, {"date": "2022-05-31", "close": 213.2, "volume": 2238250.0}, {"date": "2022-06-01", "close": 217.01, "volume": 1433319.0}, {"date": "2022-06-02", "close": 220.16, "volume": 1008213.0}, {"date": "2022-06-03", "close": 218.27, "volume": 794670.0}, {"date": "2022-06-06", "close": 214.86, "volume": 1197235.0}, {"date": "2022-06-07", "close": 217.29, "volume": 997011.0}, {"date": "2022-06-08", "close": 214.87, "volume": 824134.0}, {"date": "2022-06-09", "close": 213.3, "volume": 992400.0}, {"date": "2022-06-10", "close": 208.74, "volume": 1194733.0}, {"date": "2022-06-13", "close": 201.58, "volume": 1370585.0}, {"date": "2022-06-14", "close": 200.42, "volume": 817775.0}, {"date": "2022-06-15", "close": 205.66, "volume": 1881575.0}, {"date": "2022-06-16", "close": 198.01, "volume": 1633276.0}, {"date": "2022-06-17", "close": 191.09, "volume": 3148473.0}, {"date": "2022-06-21", "close": 193.39, "volume": 1487054.0}, {"date": "2022-06-22", "close": 195.66, "volume": 1568218.0}, {"date": "2022-06-23", "close": 197.18, "volume": 1149434.0}, {"date": "2022-06-24", "close": 201.06, "volume": 1273692.0}, {"date": "2022-06-27", "close": 201.3, "volume": 786937.0}, {"date": "2022-06-28", "close": 197.64, "volume": 927347.0}, {"date": "2022-06-29", "close": 197.17, "volume": 664965.0}, {"date": "2022-06-30", "close": 199.31, "volume": 1287442.0}, {"date": "2022-07-01", "close": 198.71, "volume": 670961.0}, {"date": "2022-07-05", "close": 199.62, "volume": 612470.0}, {"date": "2022-07-06", "close": 200.57, "volume": 593175.0}, {"date": "2022-07-07", "close": 202.93, "volume": 663104.0}, {"date": "2022-07-08", "close": 200.13, "volume": 588618.0}, {"date": "2022-07-11", "close": 200.84, "volume": 682299.0}, {"date": "2022-07-12", "close": 198.47, "volume": 449543.0}, {"date": "2022-07-13", "close": 197.95, "volume": 757008.0}, {"date": "2022-07-14", "close": 199.68, "volume": 525713.0}, {"date": "2022-07-15", "close": 206.35, "volume": 1041945.0}, {"date": "2022-07-18", "close": 204.7, "volume": 563379.0}, {"date": "2022-07-19", "close": 216.4, "volume": 1056185.0}, {"date": "2022-07-20", "close": 215.86, "volume": 1151156.0}, {"date": "2022-07-21", "close": 220.5, "volume": 849500.0}, {"date": "2022-07-22", "close": 221.6, "volume": 1084981.0}, {"date": "2022-07-25", "close": 219.96, "volume": 698592.0}, {"date": "2022-07-26", "close": 219.43, "volume": 1457832.0}, {"date": "2022-07-27", "close": 240.46, "volume": 2499121.0}, {"date": "2022-07-28", "close": 247.23, "volume": 1510668.0}, {"date": "2022-07-29", "close": 255.28, "volume": 1111224.0}, {"date": "2022-08-01", "close": 252.57, "volume": 690710.0}, {"date": "2022-08-02", "close": 248.26, "volume": 821740.0}, {"date": "2022-08-03", "close": 251.07, "volume": 930160.0}, {"date": "2022-08-04", "close": 253.96, "volume": 520204.0}, {"date": "2022-08-05", "close": 252.24, "volume": 588328.0}, {"date": "2022-08-08", "close": 250.56, "volume": 827173.0}, {"date": "2022-08-09", "close": 245.16, "volume": 789093.0}, {"date": "2022-08-10", "close": 253.61, "volume": 953050.0}, {"date": "2022-08-11", "close": 252.92, "volume": 704628.0}, {"date": "2022-08-12", "close": 257.76, "volume": 472404.0}, {"date": "2022-08-15", "close": 258.82, "volume": 603680.0}, {"date": "2022-08-16", "close": 259.44, "volume": 562843.0}, {"date": "2022-08-17", "close": 255.91, "volume": 834669.0}, {"date": "2022-08-18", "close": 256.4, "volume": 436005.0}, {"date": "2022-08-19", "close": 251.61, "volume": 425943.0}, {"date": "2022-08-22", "close": 243.9, "volume": 674591.0}, {"date": "2022-08-23", "close": 243.42, "volume": 682296.0}, {"date": "2022-08-24", "close": 243.14, "volume": 791534.0}, {"date": "2022-08-25", "close": 246.86, "volume": 491372.0}, {"date": "2022-08-26", "close": 236.88, "volume": 485334.0}, {"date": "2022-08-29", "close": 237.92, "volume": 489031.0}, {"date": "2022-08-30", "close": 236.63, "volume": 343843.0}, {"date": "2022-08-31", "close": 236.94, "volume": 865348.0}, {"date": "2022-09-01", "close": 241.77, "volume": 813625.0}, {"date": "2022-09-02", "close": 238.01, "volume": 551219.0}, {"date": "2022-09-06", "close": 238.26, "volume": 437383.0}, {"date": "2022-09-07", "close": 243.0, "volume": 405642.0}, {"date": "2022-09-08", "close": 244.93, "volume": 441577.0}, {"date": "2022-09-09", "close": 255.38, "volume": 1158252.0}, {"date": "2022-09-12", "close": 257.06, "volume": 702928.0}, {"date": "2022-09-13", "close": 247.61, "volume": 555954.0}, {"date": "2022-09-14", "close": 250.99, "volume": 951401.0}, {"date": "2022-09-15", "close": 245.17, "volume": 685499.0}, {"date": "2022-09-16", "close": 237.9, "volume": 1373809.0}, {"date": "2022-09-19", "close": 242.16, "volume": 521131.0}, {"date": "2022-09-20", "close": 236.15, "volume": 695266.0}, {"date": "2022-09-21", "close": 231.06, "volume": 802050.0}, {"date": "2022-09-22", "close": 225.0, "volume": 1072823.0}, {"date": "2022-09-23", "close": 219.76, "volume": 859237.0}, {"date": "2022-09-26", "close": 215.42, "volume": 673328.0}, {"date": "2022-09-27", "close": 212.13, "volume": 1108738.0}, {"date": "2022-09-28", "close": 217.33, "volume": 1125572.0}, {"date": "2022-09-29", "close": 215.78, "volume": 743061.0}, {"date": "2022-09-30", "close": 215.11, "volume": 705375.0}, {"date": "2022-10-03", "close": 225.64, "volume": 812487.0}, {"date": "2022-10-04", "close": 231.83, "volume": 792322.0}, {"date": "2022-10-05", "close": 234.71, "volume": 823824.0}, {"date": "2022-10-06", "close": 233.12, "volume": 599210.0}, {"date": "2022-10-07", "close": 225.41, "volume": 545266.0}, {"date": "2022-10-10", "close": 225.33, "volume": 355398.0}, {"date": "2022-10-11", "close": 225.93, "volume": 595976.0}, {"date": "2022-10-12", "close": 225.34, "volume": 532788.0}, {"date": "2022-10-13", "close": 231.98, "volume": 637018.0}, {"date": "2022-10-14", "close": 223.88, "volume": 570542.0}, {"date": "2022-10-17", "close": 230.71, "volume": 434021.0}, {"date": "2022-10-18", "close": 236.79, "volume": 504794.0}, {"date": "2022-10-19", "close": 233.93, "volume": 534700.0}, {"date": "2022-10-20", "close": 225.21, "volume": 768741.0}, {"date": "2022-10-21", "close": 231.87, "volume": 1030273.0}, {"date": "2022-10-24", "close": 235.27, "volume": 611892.0}, {"date": "2022-10-25", "close": 241.65, "volume": 514335.0}, {"date": "2022-10-26", "close": 240.96, "volume": 385807.0}, {"date": "2022-10-27", "close": 246.65, "volume": 904434.0}, {"date": "2022-10-28", "close": 257.08, "volume": 852624.0}, {"date": "2022-10-31", "close": 255.3, "volume": 912917.0}, {"date": "2022-11-01", "close": 255.65, "volume": 910454.0}, {"date": "2022-11-02", "close": 235.38, "volume": 2240029.0}, {"date": "2022-11-03", "close": 242.83, "volume": 1115222.0}, {"date": "2022-11-04", "close": 247.43, "volume": 1012015.0}, {"date": "2022-11-07", "close": 250.89, "volume": 764724.0}, {"date": "2022-11-08", "close": 254.33, "volume": 763923.0}, {"date": "2022-11-09", "close": 253.45, "volume": 486178.0}, {"date": "2022-11-10", "close": 265.54, "volume": 814848.0}, {"date": "2022-11-11", "close": 273.53, "volume": 1031258.0}, {"date": "2022-11-14", "close": 267.39, "volume": 1046091.0}, {"date": "2022-11-15", "close": 269.54, "volume": 751980.0}, {"date": "2022-11-16", "close": 264.31, "volume": 690414.0}, {"date": "2022-11-17", "close": 258.67, "volume": 833378.0}, {"date": "2022-11-18", "close": 264.74, "volume": 705516.0}, {"date": "2022-11-21", "close": 263.59, "volume": 503015.0}, {"date": "2022-11-22", "close": 266.97, "volume": 459054.0}, {"date": "2022-11-23", "close": 266.61, "volume": 376859.0}, {"date": "2022-11-25", "close": 264.86, "volume": 287671.0}, {"date": "2022-11-28", "close": 260.71, "volume": 461750.0}, {"date": "2022-11-29", "close": 259.63, "volume": 384383.0}, {"date": "2022-11-30", "close": 264.22, "volume": 1266463.0}, {"date": "2022-12-01", "close": 266.75, "volume": 650863.0}, {"date": "2022-12-02", "close": 265.49, "volume": 887408.0}, {"date": "2022-12-05", "close": 262.67, "volume": 741946.0}, {"date": "2022-12-06", "close": 256.77, "volume": 638093.0}, {"date": "2022-12-07", "close": 254.77, "volume": 847651.0}, {"date": "2022-12-08", "close": 257.17, "volume": 542238.0}, {"date": "2022-12-09", "close": 259.81, "volume": 663807.0}, {"date": "2022-12-12", "close": 264.45, "volume": 676256.0}, {"date": "2022-12-13", "close": 271.73, "volume": 1354397.0}, {"date": "2022-12-14", "close": 269.17, "volume": 1014463.0}, {"date": "2022-12-15", "close": 257.15, "volume": 685489.0}, {"date": "2022-12-16", "close": 253.07, "volume": 1460574.0}, {"date": "2022-12-19", "close": 250.66, "volume": 564606.0}, {"date": "2022-12-20", "close": 254.4, "volume": 473068.0}, {"date": "2022-12-21", "close": 259.36, "volume": 642919.0}, {"date": "2022-12-22", "close": 255.97, "volume": 449871.0}, {"date": "2022-12-23", "close": 256.74, "volume": 297493.0}, {"date": "2022-12-27", "close": 257.55, "volume": 290751.0}, {"date": "2022-12-28", "close": 255.19, "volume": 400763.0}, {"date": "2022-12-29", "close": 259.63, "volume": 299364.0}, {"date": "2022-12-30", "close": 257.57, "volume": 301518.0}, {"date": "2023-01-03", "close": 261.42, "volume": 725047.0}, {"date": "2023-01-04", "close": 260.53, "volume": 792718.0}, {"date": "2023-01-05", "close": 258.58, "volume": 616008.0}, {"date": "2023-01-06", "close": 267.52, "volume": 550798.0}, {"date": "2023-01-09", "close": 269.34, "volume": 692450.0}, {"date": "2023-01-10", "close": 271.66, "volume": 542304.0}, {"date": "2023-01-11", "close": 280.1, "volume": 881909.0}, {"date": "2023-01-12", "close": 281.41, "volume": 733923.0}, {"date": "2023-01-13", "close": 285.24, "volume": 525040.0}, {"date": "2023-01-17", "close": 282.19, "volume": 738992.0}, {"date": "2023-01-18", "close": 274.42, "volume": 729654.0}, {"date": "2023-01-19", "close": 265.32, "volume": 876684.0}, {"date": "2023-01-20", "close": 270.0, "volume": 862117.0}, {"date": "2023-01-23", "close": 275.62, "volume": 582207.0}, {"date": "2023-01-24", "close": 277.98, "volume": 688364.0}, {"date": "2023-01-25", "close": 278.08, "volume": 814217.0}, {"date": "2023-01-26", "close": 281.87, "volume": 1505409.0}, {"date": "2023-01-27", "close": 286.46, "volume": 1027881.0}, {"date": "2023-01-30", "close": 278.5, "volume": 861680.0}, {"date": "2023-01-31", "close": 282.03, "volume": 1059114.0}, {"date": "2023-02-01", "close": 282.87, "volume": 831688.0}, {"date": "2023-02-02", "close": 291.16, "volume": 999310.0}, {"date": "2023-02-03", "close": 289.96, "volume": 534784.0}, {"date": "2023-02-06", "close": 287.72, "volume": 482917.0}, {"date": "2023-02-07", "close": 289.39, "volume": 631925.0}, {"date": "2023-02-08", "close": 285.42, "volume": 663454.0}, {"date": "2023-02-09", "close": 287.7, "volume": 536273.0}, {"date": "2023-02-10", "close": 285.18, "volume": 549504.0}, {"date": "2023-02-13", "close": 293.79, "volume": 670305.0}, {"date": "2023-02-14", "close": 293.17, "volume": 610654.0}, {"date": "2023-02-15", "close": 298.05, "volume": 758829.0}, {"date": "2023-02-16", "close": 295.88, "volume": 400470.0}, {"date": "2023-02-17", "close": 297.72, "volume": 614823.0}, {"date": "2023-02-21", "close": 288.72, "volume": 679961.0}, {"date": "2023-02-22", "close": 288.94, "volume": 419818.0}, {"date": "2023-02-23", "close": 291.95, "volume": 683632.0}, {"date": "2023-02-24", "close": 290.39, "volume": 293868.0}, {"date": "2023-02-27", "close": 294.39, "volume": 441088.0}, {"date": "2023-02-28", "close": 294.93, "volume": 752283.0}, {"date": "2023-03-01", "close": 292.65, "volume": 495145.0}, {"date": "2023-03-02", "close": 296.54, "volume": 484209.0}, {"date": "2023-03-03", "close": 302.59, "volume": 720036.0}, {"date": "2023-03-06", "close": 305.56, "volume": 621962.0}, {"date": "2023-03-07", "close": 299.33, "volume": 549629.0}, {"date": "2023-03-08", "close": 302.3, "volume": 587420.0}, {"date": "2023-03-09", "close": 298.92, "volume": 772955.0}, {"date": "2023-03-10", "close": 289.07, "volume": 552223.0}, {"date": "2023-03-13", "close": 286.01, "volume": 985885.0}, {"date": "2023-03-14", "close": 294.3, "volume": 794646.0}, {"date": "2023-03-15", "close": 276.66, "volume": 1125379.0}, {"date": "2023-03-16", "close": 282.02, "volume": 977394.0}, {"date": "2023-03-17", "close": 272.71, "volume": 1274460.0}, {"date": "2023-03-20", "close": 278.33, "volume": 687691.0}, {"date": "2023-03-21", "close": 283.16, "volume": 824175.0}, {"date": "2023-03-22", "close": 277.63, "volume": 777006.0}, {"date": "2023-03-23", "close": 278.42, "volume": 639316.0}, {"date": "2023-03-24", "close": 277.6, "volume": 647652.0}, {"date": "2023-03-27", "close": 278.4, "volume": 572609.0}, {"date": "2023-03-28", "close": 278.78, "volume": 623237.0}, {"date": "2023-03-29", "close": 284.54, "volume": 577280.0}, {"date": "2023-03-30", "close": 287.53, "volume": 430472.0}, {"date": "2023-03-31", "close": 293.45, "volume": 594761.0}, {"date": "2023-04-03", "close": 291.29, "volume": 729554.0}, {"date": "2023-04-04", "close": 278.76, "volume": 751029.0}, {"date": "2023-04-05", "close": 273.17, "volume": 790032.0}, {"date": "2023-04-06", "close": 272.15, "volume": 551776.0}, {"date": "2023-04-10", "close": 275.23, "volume": 460462.0}, {"date": "2023-04-11", "close": 278.52, "volume": 610589.0}, {"date": "2023-04-12", "close": 281.12, "volume": 944845.0}, {"date": "2023-04-13", "close": 278.11, "volume": 919282.0}, {"date": "2023-04-14", "close": 277.3, "volume": 666044.0}, {"date": "2023-04-17", "close": 277.84, "volume": 552744.0}, {"date": "2023-04-18", "close": 276.86, "volume": 519314.0}, {"date": "2023-04-19", "close": 274.32, "volume": 551396.0}, {"date": "2023-04-20", "close": 273.83, "volume": 526328.0}, {"date": "2023-04-21", "close": 275.45, "volume": 719863.0}, {"date": "2023-04-24", "close": 276.08, "volume": 548756.0}, {"date": "2023-04-25", "close": 274.93, "volume": 712337.0}, {"date": "2023-04-26", "close": 270.63, "volume": 922418.0}, {"date": "2023-04-27", "close": 283.62, "volume": 2082139.0}, {"date": "2023-04-28", "close": 283.41, "volume": 849580.0}, {"date": "2023-05-01", "close": 282.65, "volume": 803210.0}, {"date": "2023-05-02", "close": 279.02, "volume": 755791.0}, {"date": "2023-05-03", "close": 278.63, "volume": 674852.0}, {"date": "2023-05-04", "close": 279.2, "volume": 782220.0}, {"date": "2023-05-05", "close": 283.42, "volume": 451709.0}, {"date": "2023-05-08", "close": 281.1, "volume": 421081.0}, {"date": "2023-05-09", "close": 277.76, "volume": 601985.0}, {"date": "2023-05-10", "close": 270.09, "volume": 1243075.0}, {"date": "2023-05-11", "close": 270.49, "volume": 922649.0}, {"date": "2023-05-12", "close": 271.86, "volume": 861478.0}, {"date": "2023-05-15", "close": 274.14, "volume": 509490.0}, {"date": "2023-05-16", "close": 269.98, "volume": 504570.0}, {"date": "2023-05-17", "close": 274.63, "volume": 470529.0}, {"date": "2023-05-18", "close": 281.11, "volume": 740004.0}, {"date": "2023-05-19", "close": 281.31, "volume": 686463.0}, {"date": "2023-05-22", "close": 282.47, "volume": 562467.0}, {"date": "2023-05-23", "close": 278.46, "volume": 923062.0}, {"date": "2023-05-24", "close": 270.22, "volume": 577135.0}, {"date": "2023-05-25", "close": 273.43, "volume": 714075.0}, {"date": "2023-05-26", "close": 286.23, "volume": 905026.0}, {"date": "2023-05-30", "close": 286.79, "volume": 769908.0}, {"date": "2023-05-31", "close": 278.6, "volume": 1472012.0}, {"date": "2023-06-01", "close": 280.47, "volume": 556038.0}, {"date": "2023-06-02", "close": 292.84, "volume": 768529.0}, {"date": "2023-06-05", "close": 291.71, "volume": 529959.0}, {"date": "2023-06-06", "close": 291.99, "volume": 636164.0}, {"date": "2023-06-07", "close": 299.1, "volume": 871995.0}, {"date": "2023-06-08", "close": 302.92, "volume": 797763.0}, {"date": "2023-06-09", "close": 305.5, "volume": 878572.0}, {"date": "2023-06-12", "close": 309.78, "volume": 738976.0}, {"date": "2023-06-13", "close": 315.47, "volume": 931452.0}, {"date": "2023-06-14", "close": 313.12, "volume": 718284.0}, {"date": "2023-06-15", "close": 319.41, "volume": 498340.0}, {"date": "2023-06-16", "close": 315.8, "volume": 1431779.0}, {"date": "2023-06-20", "close": 315.39, "volume": 598527.0}, {"date": "2023-06-21", "close": 320.75, "volume": 712969.0}, {"date": "2023-06-22", "close": 314.98, "volume": 736508.0}, {"date": "2023-06-23", "close": 313.27, "volume": 1608740.0}, {"date": "2023-06-26", "close": 318.04, "volume": 711108.0}, {"date": "2023-06-27", "close": 322.66, "volume": 604534.0}, {"date": "2023-06-28", "close": 321.21, "volume": 851696.0}, {"date": "2023-06-29", "close": 324.24, "volume": 536258.0}, {"date": "2023-06-30", "close": 329.45, "volume": 617370.0}, {"date": "2023-07-03", "close": 329.47, "volume": 344337.0}, {"date": "2023-07-05", "close": 327.09, "volume": 580449.0}, {"date": "2023-07-06", "close": 324.49, "volume": 581358.0}, {"date": "2023-07-07", "close": 325.38, "volume": 521908.0}, {"date": "2023-07-10", "close": 335.75, "volume": 603783.0}, {"date": "2023-07-11", "close": 338.14, "volume": 747800.0}, {"date": "2023-07-12", "close": 339.55, "volume": 506609.0}, {"date": "2023-07-13", "close": 342.46, "volume": 465785.0}, {"date": "2023-07-14", "close": 341.23, "volume": 384156.0}, {"date": "2023-07-17", "close": 342.58, "volume": 554188.0}, {"date": "2023-07-18", "close": 346.89, "volume": 664474.0}, {"date": "2023-07-19", "close": 344.0, "volume": 639742.0}, {"date": "2023-07-20", "close": 342.56, "volume": 823315.0}, {"date": "2023-07-21", "close": 337.08, "volume": 654879.0}, {"date": "2023-07-24", "close": 338.13, "volume": 426428.0}, {"date": "2023-07-25", "close": 337.89, "volume": 429778.0}, {"date": "2023-07-26", "close": 333.96, "volume": 676345.0}, {"date": "2023-07-27", "close": 330.31, "volume": 799241.0}, {"date": "2023-07-28", "close": 333.3, "volume": 719073.0}, {"date": "2023-07-31", "close": 336.29, "volume": 1105832.0}, {"date": "2023-08-01", "close": 310.91, "volume": 2654478.0}, {"date": "2023-08-02", "close": 304.28, "volume": 1599522.0}, {"date": "2023-08-03", "close": 302.05, "volume": 1095450.0}, {"date": "2023-08-04", "close": 298.82, "volume": 737065.0}, {"date": "2023-08-07", "close": 310.46, "volume": 1017682.0}, {"date": "2023-08-08", "close": 305.55, "volume": 807996.0}, {"date": "2023-08-09", "close": 303.8, "volume": 735498.0}, {"date": "2023-08-10", "close": 299.26, "volume": 1489377.0}, {"date": "2023-08-11", "close": 296.18, "volume": 719498.0}, {"date": "2023-08-14", "close": 299.16, "volume": 467978.0}, {"date": "2023-08-15", "close": 297.66, "volume": 363473.0}, {"date": "2023-08-16", "close": 295.15, "volume": 496781.0}, {"date": "2023-08-17", "close": 291.49, "volume": 513027.0}, {"date": "2023-08-18", "close": 291.54, "volume": 435839.0}, {"date": "2023-08-21", "close": 292.83, "volume": 418911.0}, {"date": "2023-08-22", "close": 292.64, "volume": 535724.0}, {"date": "2023-08-23", "close": 297.54, "volume": 467419.0}, {"date": "2023-08-24", "close": 298.47, "volume": 724622.0}, {"date": "2023-08-25", "close": 303.31, "volume": 663502.0}, {"date": "2023-08-28", "close": 309.05, "volume": 878231.0}, {"date": "2023-08-29", "close": 317.25, "volume": 836675.0}, {"date": "2023-08-30", "close": 309.57, "volume": 1139973.0}, {"date": "2023-08-31", "close": 312.08, "volume": 854654.0}, {"date": "2023-09-01", "close": 314.05, "volume": 880013.0}, {"date": "2023-09-05", "close": 307.2, "volume": 745173.0}, {"date": "2023-09-06", "close": 310.48, "volume": 413277.0}, {"date": "2023-09-07", "close": 304.44, "volume": 921046.0}, {"date": "2023-09-08", "close": 296.86, "volume": 866138.0}, {"date": "2023-09-11", "close": 293.89, "volume": 1055932.0}, {"date": "2023-09-12", "close": 289.08, "volume": 931360.0}, {"date": "2023-09-13", "close": 285.47, "volume": 973205.0}, {"date": "2023-09-14", "close": 287.08, "volume": 843360.0}, {"date": "2023-09-15", "close": 285.2, "volume": 1091896.0}, {"date": "2023-09-18", "close": 288.73, "volume": 884110.0}, {"date": "2023-09-19", "close": 287.76, "volume": 666799.0}, {"date": "2023-09-20", "close": 285.17, "volume": 458122.0}, {"date": "2023-09-21", "close": 278.94, "volume": 942939.0}, {"date": "2023-09-22", "close": 281.36, "volume": 727928.0}, {"date": "2023-09-25", "close": 284.42, "volume": 435811.0}, {"date": "2023-09-26", "close": 279.05, "volume": 493719.0}, {"date": "2023-09-27", "close": 284.8, "volume": 816409.0}, {"date": "2023-09-28", "close": 286.41, "volume": 501049.0}, {"date": "2023-09-29", "close": 285.87, "volume": 595263.0}, {"date": "2023-10-02", "close": 283.95, "volume": 631140.0}, {"date": "2023-10-03", "close": 284.32, "volume": 847605.0}, {"date": "2023-10-04", "close": 288.8, "volume": 844752.0}, {"date": "2023-10-05", "close": 286.16, "volume": 819425.0}, {"date": "2023-10-06", "close": 290.31, "volume": 555212.0}, {"date": "2023-10-09", "close": 290.47, "volume": 437919.0}, {"date": "2023-10-10", "close": 291.7, "volume": 522237.0}, {"date": "2023-10-11", "close": 299.92, "volume": 680594.0}, {"date": "2023-10-12", "close": 300.03, "volume": 746401.0}, {"date": "2023-10-13", "close": 288.32, "volume": 1284311.0}, {"date": "2023-10-16", "close": 291.78, "volume": 515864.0}, {"date": "2023-10-17", "close": 290.55, "volume": 638091.0}, {"date": "2023-10-18", "close": 275.57, "volume": 1476955.0}, {"date": "2023-10-19", "close": 271.52, "volume": 971002.0}, {"date": "2023-10-20", "close": 266.06, "volume": 1120383.0}, {"date": "2023-10-23", "close": 266.85, "volume": 735409.0}, {"date": "2023-10-24", "close": 265.86, "volume": 521975.0}, {"date": "2023-10-25", "close": 263.32, "volume": 646807.0}, {"date": "2023-10-26", "close": 262.6, "volume": 758687.0}, {"date": "2023-10-27", "close": 262.0, "volume": 709094.0}, {"date": "2023-10-30", "close": 263.46, "volume": 769543.0}, {"date": "2023-10-31", "close": 262.81, "volume": 812705.0}, {"date": "2023-11-01", "close": 266.98, "volume": 1379096.0}, {"date": "2023-11-02", "close": 258.6, "volume": 2249100.0}, {"date": "2023-11-03", "close": 263.7, "volume": 1460827.0}, {"date": "2023-11-06", "close": 258.5, "volume": 1195788.0}, {"date": "2023-11-07", "close": 257.02, "volume": 1383180.0}, {"date": "2023-11-08", "close": 257.12, "volume": 1059096.0}, {"date": "2023-11-09", "close": 257.11, "volume": 1001102.0}, {"date": "2023-11-10", "close": 258.43, "volume": 1125552.0}, {"date": "2023-11-13", "close": 261.36, "volume": 987711.0}, {"date": "2023-11-14", "close": 267.55, "volume": 983373.0}, {"date": "2023-11-15", "close": 270.17, "volume": 1040376.0}, {"date": "2023-11-16", "close": 272.78, "volume": 964763.0}, {"date": "2023-11-17", "close": 275.26, "volume": 653126.0}, {"date": "2023-11-20", "close": 271.12, "volume": 1292172.0}, {"date": "2023-11-21", "close": 269.39, "volume": 1090955.0}, {"date": "2023-11-22", "close": 272.8, "volume": 1034226.0}, {"date": "2023-11-24", "close": 273.0, "volume": 315465.0}, {"date": "2023-11-27", "close": 271.06, "volume": 1054683.0}, {"date": "2023-11-28", "close": 269.25, "volume": 1109386.0}, {"date": "2023-11-29", "close": 270.56, "volume": 888478.0}, {"date": "2023-11-30", "close": 275.44, "volume": 1896335.0}, {"date": "2023-12-01", "close": 281.47, "volume": 1086798.0}, {"date": "2023-12-04", "close": 279.5, "volume": 963232.0}, {"date": "2023-12-05", "close": 275.0, "volume": 614882.0}, {"date": "2023-12-06", "close": 278.11, "volume": 936349.0}, {"date": "2023-12-07", "close": 277.89, "volume": 491051.0}, {"date": "2023-12-08", "close": 278.53, "volume": 741020.0}, {"date": "2023-12-11", "close": 279.79, "volume": 736404.0}, {"date": "2023-12-12", "close": 283.69, "volume": 838305.0}, {"date": "2023-12-13", "close": 290.97, "volume": 979730.0}, {"date": "2023-12-14", "close": 306.85, "volume": 1638449.0}, {"date": "2023-12-15", "close": 304.37, "volume": 1710159.0}, {"date": "2023-12-18", "close": 305.3, "volume": 536098.0}, {"date": "2023-12-19", "close": 310.48, "volume": 629515.0}, {"date": "2023-12-20", "close": 303.56, "volume": 470318.0}, {"date": "2023-12-21", "close": 306.75, "volume": 501004.0}, {"date": "2023-12-22", "close": 307.78, "volume": 311553.0}, {"date": "2023-12-26", "close": 311.04, "volume": 407591.0}, {"date": "2023-12-27", "close": 311.22, "volume": 310667.0}, {"date": "2023-12-28", "close": 310.62, "volume": 331978.0}, {"date": "2023-12-29", "close": 310.48, "volume": 326007.0}, {"date": "2024-01-02", "close": 306.38, "volume": 415055.0}, {"date": "2024-01-03", "close": 303.86, "volume": 823688.0}, {"date": "2024-01-04", "close": 304.67, "volume": 753984.0}, {"date": "2024-01-05", "close": 305.05, "volume": 635210.0}, {"date": "2024-01-08", "close": 306.06, "volume": 549439.0}, {"date": "2024-01-09", "close": 302.97, "volume": 578492.0}, {"date": "2024-01-10", "close": 302.07, "volume": 689251.0}, {"date": "2024-01-11", "close": 305.1, "volume": 703431.0}, {"date": "2024-01-12", "close": 304.59, "volume": 455180.0}, {"date": "2024-01-16", "close": 298.38, "volume": 563351.0}, {"date": "2024-01-17", "close": 295.38, "volume": 575029.0}, {"date": "2024-01-18", "close": 300.15, "volume": 529181.0}, {"date": "2024-01-19", "close": 303.45, "volume": 604557.0}, {"date": "2024-01-22", "close": 305.64, "volume": 562687.0}, {"date": "2024-01-23", "close": 304.27, "volume": 427278.0}, {"date": "2024-01-24", "close": 300.35, "volume": 543638.0}, {"date": "2024-01-25", "close": 304.24, "volume": 547020.0}, {"date": "2024-01-26", "close": 303.0, "volume": 385534.0}, {"date": "2024-01-29", "close": 304.62, "volume": 534610.0}, {"date": "2024-01-30", "close": 307.22, "volume": 759560.0}, {"date": "2024-01-31", "close": 253.28, "volume": 6466234.0}, {"date": "2024-02-01", "close": 263.01, "volume": 2080097.0}, {"date": "2024-02-02", "close": 268.01, "volume": 1710212.0}, {"date": "2024-02-05", "close": 266.32, "volume": 1234796.0}, {"date": "2024-02-06", "close": 259.98, "volume": 1765833.0}, {"date": "2024-02-07", "close": 269.02, "volume": 1867755.0}, {"date": "2024-02-08", "close": 278.71, "volume": 2029039.0}, {"date": "2024-02-09", "close": 283.5, "volume": 1503844.0}, {"date": "2024-02-12", "close": 280.69, "volume": 1330240.0}, {"date": "2024-02-13", "close": 278.38, "volume": 1451223.0}, {"date": "2024-02-14", "close": 279.93, "volume": 1039111.0}, {"date": "2024-02-15", "close": 281.38, "volume": 1466537.0}, {"date": "2024-02-16", "close": 279.72, "volume": 1152836.0}, {"date": "2024-02-20", "close": 272.62, "volume": 1833394.0}, {"date": "2024-02-21", "close": 274.63, "volume": 970030.0}, {"date": "2024-02-22", "close": 278.62, "volume": 1055042.0}, {"date": "2024-02-23", "close": 280.51, "volume": 792024.0}, {"date": "2024-02-26", "close": 277.81, "volume": 765648.0}, {"date": "2024-02-27", "close": 280.97, "volume": 785933.0}, {"date": "2024-02-28", "close": 286.41, "volume": 1227364.0}, {"date": "2024-02-29", "close": 285.08, "volume": 1155358.0}, {"date": "2024-03-01", "close": 289.05, "volume": 880841.0}, {"date": "2024-03-04", "close": 288.17, "volume": 1497598.0}, {"date": "2024-03-05", "close": 287.68, "volume": 667016.0}, {"date": "2024-03-06", "close": 291.18, "volume": 779109.0}, {"date": "2024-03-07", "close": 294.14, "volume": 556952.0}, {"date": "2024-03-08", "close": 294.59, "volume": 640308.0}, {"date": "2024-03-11", "close": 284.79, "volume": 1259489.0}, {"date": "2024-03-12", "close": 283.88, "volume": 974831.0}, {"date": "2024-03-13", "close": 284.38, "volume": 825719.0}, {"date": "2024-03-14", "close": 280.0, "volume": 970279.0}, {"date": "2024-03-15", "close": 280.88, "volume": 1372989.0}, {"date": "2024-03-18", "close": 278.17, "volume": 567140.0}, {"date": "2024-03-19", "close": 278.19, "volume": 1328096.0}, {"date": "2024-03-20", "close": 281.78, "volume": 2011675.0}, {"date": "2024-03-21", "close": 290.09, "volume": 1204615.0}, {"date": "2024-03-22", "close": 286.38, "volume": 1149856.0}, {"date": "2024-03-25", "close": 282.46, "volume": 668770.0}, {"date": "2024-03-26", "close": 284.45, "volume": 620884.0}, {"date": "2024-03-27", "close": 291.21, "volume": 664179.0}, {"date": "2024-03-28", "close": 291.33, "volume": 605702.0}, {"date": "2024-04-01", "close": 283.37, "volume": 680626.0}, {"date": "2024-04-02", "close": 280.23, "volume": 942416.0}, {"date": "2024-04-03", "close": 279.88, "volume": 1062509.0}, {"date": "2024-04-04", "close": 276.33, "volume": 934776.0}, {"date": "2024-04-05", "close": 279.24, "volume": 597470.0}, {"date": "2024-04-08", "close": 282.05, "volume": 683156.0}, {"date": "2024-04-09", "close": 286.83, "volume": 867262.0}, {"date": "2024-04-10", "close": 282.06, "volume": 815982.0}, {"date": "2024-04-11", "close": 288.52, "volume": 915787.0}, {"date": "2024-04-12", "close": 284.82, "volume": 1122889.0}, {"date": "2024-04-15", "close": 285.9, "volume": 1391588.0}, {"date": "2024-04-16", "close": 281.39, "volume": 1094667.0}, {"date": "2024-04-17", "close": 278.65, "volume": 817860.0}, {"date": "2024-04-18", "close": 273.5, "volume": 1125002.0}, {"date": "2024-04-19", "close": 269.96, "volume": 1196641.0}, {"date": "2024-04-22", "close": 273.47, "volume": 888220.0}, {"date": "2024-04-23", "close": 276.33, "volume": 663716.0}, {"date": "2024-04-24", "close": 275.56, "volume": 600494.0}, {"date": "2024-04-25", "close": 276.95, "volume": 919950.0}, {"date": "2024-04-26", "close": 280.12, "volume": 626143.0}, {"date": "2024-04-29", "close": 279.97, "volume": 536259.0}, {"date": "2024-04-30", "close": 270.96, "volume": 649743.0}, {"date": "2024-05-01", "close": 269.75, "volume": 854987.0}, {"date": "2024-05-02", "close": 270.04, "volume": 820991.0}, {"date": "2024-05-03", "close": 274.05, "volume": 996030.0}, {"date": "2024-05-06", "close": 277.39, "volume": 996121.0}, {"date": "2024-05-07", "close": 272.04, "volume": 2383398.0}, {"date": "2024-05-08", "close": 273.59, "volume": 1355364.0}, {"date": "2024-05-09", "close": 270.5, "volume": 1515102.0}, {"date": "2024-05-10", "close": 273.59, "volume": 1146323.0}, {"date": "2024-05-13", "close": 268.92, "volume": 1150273.0}, {"date": "2024-05-14", "close": 270.84, "volume": 728579.0}, {"date": "2024-05-15", "close": 275.23, "volume": 810903.0}, {"date": "2024-05-16", "close": 271.11, "volume": 682547.0}, {"date": "2024-05-17", "close": 269.76, "volume": 516567.0}, {"date": "2024-05-20", "close": 271.22, "volume": 661801.0}, {"date": "2024-05-21", "close": 270.36, "volume": 698263.0}, {"date": "2024-05-22", "close": 270.81, "volume": 912327.0}, {"date": "2024-05-23", "close": 262.04, "volume": 877494.0}, {"date": "2024-05-24", "close": 264.18, "volume": 592731.0}, {"date": "2024-05-28", "close": 258.6, "volume": 990782.0}, {"date": "2024-05-29", "close": 255.28, "volume": 896944.0}, {"date": "2024-05-30", "close": 257.18, "volume": 982187.0}, {"date": "2024-05-31", "close": 257.53, "volume": 1698086.0}, {"date": "2024-06-03", "close": 257.96, "volume": 1149613.0}, {"date": "2024-06-04", "close": 254.99, "volume": 709801.0}, {"date": "2024-06-05", "close": 259.54, "volume": 569705.0}, {"date": "2024-06-06", "close": 255.26, "volume": 480470.0}, {"date": "2024-06-07", "close": 255.91, "volume": 432761.0}, {"date": "2024-06-10", "close": 255.23, "volume": 535511.0}, {"date": "2024-06-11", "close": 255.09, "volume": 479987.0}, {"date": "2024-06-12", "close": 262.16, "volume": 669119.0}, {"date": "2024-06-13", "close": 260.72, "volume": 515999.0}, {"date": "2024-06-14", "close": 254.39, "volume": 741059.0}, {"date": "2024-06-17", "close": 258.51, "volume": 954126.0}, {"date": "2024-06-18", "close": 260.31, "volume": 701048.0}, {"date": "2024-06-20", "close": 260.52, "volume": 1136007.0}, {"date": "2024-06-21", "close": 258.52, "volume": 2069316.0}, {"date": "2024-06-24", "close": 265.87, "volume": 1026734.0}, {"date": "2024-06-25", "close": 265.87, "volume": 1494664.0}, {"date": "2024-06-26", "close": 266.99, "volume": 1048058.0}, {"date": "2024-06-27", "close": 267.66, "volume": 842905.0}, {"date": "2024-06-28", "close": 275.28, "volume": 4325877.0}, {"date": "2024-07-01", "close": 265.52, "volume": 954612.0}, {"date": "2024-07-02", "close": 264.9, "volume": 677146.0}, {"date": "2024-07-03", "close": 266.34, "volume": 405268.0}, {"date": "2024-07-05", "close": 264.07, "volume": 490924.0}, {"date": "2024-07-08", "close": 265.11, "volume": 346950.0}, {"date": "2024-07-09", "close": 261.24, "volume": 504455.0}, {"date": "2024-07-10", "close": 265.08, "volume": 518386.0}, {"date": "2024-07-11", "close": 274.23, "volume": 711165.0}, {"date": "2024-07-12", "close": 283.35, "volume": 1100988.0}, {"date": "2024-07-15", "close": 285.2, "volume": 908317.0}, {"date": "2024-07-16", "close": 294.37, "volume": 981764.0}, {"date": "2024-07-17", "close": 287.86, "volume": 755176.0}, {"date": "2024-07-18", "close": 272.46, "volume": 1061930.0}, {"date": "2024-07-19", "close": 269.76, "volume": 764429.0}, {"date": "2024-07-22", "close": 275.73, "volume": 558266.0}, {"date": "2024-07-23", "close": 272.15, "volume": 488067.0}, {"date": "2024-07-24", "close": 263.07, "volume": 698471.0}, {"date": "2024-07-25", "close": 271.0, "volume": 1222420.0}, {"date": "2024-07-26", "close": 277.04, "volume": 689228.0}, {"date": "2024-07-29", "close": 272.21, "volume": 578866.0}, {"date": "2024-07-30", "close": 275.43, "volume": 527246.0}, {"date": "2024-07-31", "close": 278.65, "volume": 522222.0}, {"date": "2024-08-01", "close": 264.62, "volume": 1046856.0}, {"date": "2024-08-02", "close": 253.47, "volume": 831550.0}, {"date": "2024-08-05", "close": 248.27, "volume": 887225.0}, {"date": "2024-08-06", "close": 250.77, "volume": 796945.0}, {"date": "2024-08-07", "close": 249.16, "volume": 1554452.0}, {"date": "2024-08-08", "close": 259.14, "volume": 879198.0}, {"date": "2024-08-09", "close": 258.15, "volume": 625371.0}, {"date": "2024-08-12", "close": 253.01, "volume": 544311.0}, {"date": "2024-08-13", "close": 260.25, "volume": 940168.0}, {"date": "2024-08-14", "close": 261.17, "volume": 860084.0}, {"date": "2024-08-15", "close": 263.82, "volume": 597857.0}, {"date": "2024-08-16", "close": 262.69, "volume": 547393.0}, {"date": "2024-08-19", "close": 265.2, "volume": 380657.0}, {"date": "2024-08-20", "close": 265.41, "volume": 449926.0}, {"date": "2024-08-21", "close": 265.55, "volume": 849791.0}, {"date": "2024-08-22", "close": 263.03, "volume": 489411.0}, {"date": "2024-08-23", "close": 270.98, "volume": 512920.0}, {"date": "2024-08-26", "close": 268.1, "volume": 377682.0}, {"date": "2024-08-27", "close": 263.32, "volume": 518143.0}, {"date": "2024-08-28", "close": 261.93, "volume": 586246.0}, {"date": "2024-08-29", "close": 266.52, "volume": 548199.0}, {"date": "2024-08-30", "close": 272.03, "volume": 962045.0}, {"date": "2024-09-03", "close": 261.48, "volume": 632600.0}, {"date": "2024-09-04", "close": 256.66, "volume": 657457.0}, {"date": "2024-09-05", "close": 256.92, "volume": 560835.0}, {"date": "2024-09-06", "close": 255.68, "volume": 609244.0}, {"date": "2024-09-09", "close": 259.25, "volume": 579278.0}, {"date": "2024-09-10", "close": 261.99, "volume": 552808.0}, {"date": "2024-09-11", "close": 256.85, "volume": 1189401.0}, {"date": "2024-09-12", "close": 258.0, "volume": 646402.0}, {"date": "2024-09-13", "close": 262.92, "volume": 535038.0}, {"date": "2024-09-16", "close": 262.08, "volume": 547662.0}, {"date": "2024-09-17", "close": 263.2, "volume": 724390.0}, {"date": "2024-09-18", "close": 262.74, "volume": 691312.0}, {"date": "2024-09-19", "close": 268.23, "volume": 801018.0}, {"date": "2024-09-20", "close": 261.6, "volume": 1304857.0}, {"date": "2024-09-23", "close": 261.06, "volume": 641521.0}, {"date": "2024-09-24", "close": 261.98, "volume": 808015.0}, {"date": "2024-09-25", "close": 258.04, "volume": 738043.0}, {"date": "2024-09-26", "close": 271.16, "volume": 980727.0}, {"date": "2024-09-27", "close": 270.61, "volume": 900180.0}, {"date": "2024-09-30", "close": 268.46, "volume": 595456.0}, {"date": "2024-10-01", "close": 265.26, "volume": 523805.0}, {"date": "2024-10-02", "close": 266.28, "volume": 682084.0}, {"date": "2024-10-03", "close": 264.97, "volume": 569819.0}, {"date": "2024-10-04", "close": 267.01, "volume": 415821.0}, {"date": "2024-10-07", "close": 267.22, "volume": 368414.0}, {"date": "2024-10-08", "close": 266.16, "volume": 434508.0}, {"date": "2024-10-09", "close": 269.81, "volume": 417639.0}, {"date": "2024-10-10", "close": 268.15, "volume": 440395.0}, {"date": "2024-10-11", "close": 271.16, "volume": 597917.0}, {"date": "2024-10-14", "close": 275.27, "volume": 389518.0}, {"date": "2024-10-15", "close": 272.22, "volume": 494938.0}, {"date": "2024-10-16", "close": 274.24, "volume": 535184.0}, {"date": "2024-10-17", "close": 272.63, "volume": 554701.0}, {"date": "2024-10-18", "close": 272.82, "volume": 528946.0}, {"date": "2024-10-21", "close": 269.94, "volume": 465942.0}, {"date": "2024-10-22", "close": 268.79, "volume": 305888.0}, {"date": "2024-10-23", "close": 266.44, "volume": 473157.0}, {"date": "2024-10-24", "close": 267.68, "volume": 480889.0}, {"date": "2024-10-25", "close": 269.86, "volume": 380817.0}, {"date": "2024-10-28", "close": 271.33, "volume": 588939.0}, {"date": "2024-10-29", "close": 268.43, "volume": 481001.0}, {"date": "2024-10-30", "close": 266.63, "volume": 631784.0}, {"date": "2024-10-31", "close": 266.71, "volume": 706164.0}, {"date": "2024-11-01", "close": 268.72, "volume": 718395.0}, {"date": "2024-11-04", "close": 264.65, "volume": 733805.0}, {"date": "2024-11-05", "close": 269.2, "volume": 792840.0}, {"date": "2024-11-06", "close": 294.0, "volume": 2203417.0}, {"date": "2024-11-07", "close": 277.09, "volume": 2023665.0}, {"date": "2024-11-08", "close": 272.14, "volume": 1067395.0}, {"date": "2024-11-11", "close": 277.82, "volume": 891088.0}, {"date": "2024-11-12", "close": 277.88, "volume": 1044647.0}, {"date": "2024-11-13", "close": 286.57, "volume": 1033359.0}, {"date": "2024-11-14", "close": 286.43, "volume": 1348296.0}, {"date": "2024-11-15", "close": 286.15, "volume": 1110722.0}, {"date": "2024-11-18", "close": 283.13, "volume": 953115.0}, {"date": "2024-11-19", "close": 278.14, "volume": 945745.0}, {"date": "2024-11-20", "close": 280.08, "volume": 995878.0}, {"date": "2024-11-21", "close": 278.3, "volume": 992381.0}, {"date": "2024-11-22", "close": 290.86, "volume": 1842415.0}, {"date": "2024-11-25", "close": 298.7, "volume": 2235164.0}, {"date": "2024-11-26", "close": 296.0, "volume": 1164781.0}, {"date": "2024-11-27", "close": 294.95, "volume": 637061.0}, {"date": "2024-11-29", "close": 295.14, "volume": 395626.0}, {"date": "2024-12-02", "close": 297.12, "volume": 723957.0}, {"date": "2024-12-03", "close": 291.56, "volume": 676937.0}, {"date": "2024-12-04", "close": 293.83, "volume": 575873.0}, {"date": "2024-12-05", "close": 297.1, "volume": 993319.0}, {"date": "2024-12-06", "close": 295.42, "volume": 652502.0}, {"date": "2024-12-09", "close": 298.72, "volume": 905359.0}, {"date": "2024-12-10", "close": 293.7, "volume": 900475.0}, {"date": "2024-12-11", "close": 297.38, "volume": 804826.0}, {"date": "2024-12-12", "close": 302.92, "volume": 1332399.0}, {"date": "2024-12-13", "close": 297.2, "volume": 1307839.0}, {"date": "2024-12-16", "close": 296.09, "volume": 794491.0}, {"date": "2024-12-17", "close": 293.49, "volume": 1238404.0}, {"date": "2024-12-18", "close": 287.69, "volume": 1477844.0}, {"date": "2024-12-19", "close": 286.0, "volume": 1337258.0}, {"date": "2024-12-20", "close": 289.79, "volume": 2982528.0}, {"date": "2024-12-23", "close": 289.21, "volume": 565839.0}, {"date": "2024-12-24", "close": 292.2, "volume": 280440.0}, {"date": "2024-12-26", "close": 293.88, "volume": 371244.0}, {"date": "2024-12-27", "close": 290.5, "volume": 382276.0}, {"date": "2024-12-30", "close": 285.64, "volume": 538991.0}, {"date": "2024-12-31", "close": 285.79, "volume": 375090.0}, {"date": "2025-01-02", "close": 280.89, "volume": 531070.0}, {"date": "2025-01-03", "close": 282.79, "volume": 595570.0}, {"date": "2025-01-06", "close": 281.46, "volume": 564153.0}, {"date": "2025-01-07", "close": 281.31, "volume": 557889.0}, {"date": "2025-01-08", "close": 279.56, "volume": 485281.0}, {"date": "2025-01-10", "close": 273.4, "volume": 837124.0}, {"date": "2025-01-13", "close": 275.53, "volume": 655972.0}, {"date": "2025-01-14", "close": 276.98, "volume": 520388.0}, {"date": "2025-01-15", "close": 276.11, "volume": 712358.0}, {"date": "2025-01-16", "close": 280.96, "volume": 824744.0}, {"date": "2025-01-17", "close": 286.6, "volume": 942116.0}, {"date": "2025-01-21", "close": 290.77, "volume": 751157.0}, {"date": "2025-01-22", "close": 288.95, "volume": 680009.0}, {"date": "2025-01-23", "close": 290.7, "volume": 659307.0}, {"date": "2025-01-24", "close": 288.43, "volume": 720309.0}, {"date": "2025-01-27", "close": 284.22, "volume": 718298.0}, {"date": "2025-01-28", "close": 282.24, "volume": 780172.0}, {"date": "2025-01-29", "close": 278.9, "volume": 401193.0}, {"date": "2025-01-30", "close": 279.0, "volume": 845383.0}, {"date": "2025-01-31", "close": 278.43, "volume": 873285.0}, {"date": "2025-02-03", "close": 271.05, "volume": 861267.0}, {"date": "2025-02-04", "close": 270.34, "volume": 631979.0}, {"date": "2025-02-05", "close": 270.56, "volume": 772918.0}, {"date": "2025-02-06", "close": 268.72, "volume": 1165808.0}, {"date": "2025-02-07", "close": 268.4, "volume": 1619083.0}, {"date": "2025-02-10", "close": 302.34, "volume": 2936412.0}, {"date": "2025-02-11", "close": 303.75, "volume": 1272162.0}, {"date": "2025-02-12", "close": 301.95, "volume": 944907.0}, {"date": "2025-02-13", "close": 298.66, "volume": 1031323.0}, {"date": "2025-02-14", "close": 294.4, "volume": 881937.0}, {"date": "2025-02-18", "close": 301.15, "volume": 737952.0}, {"date": "2025-02-19", "close": 299.34, "volume": 662055.0}, {"date": "2025-02-20", "close": 303.18, "volume": 904655.0}, {"date": "2025-02-21", "close": 295.22, "volume": 1114036.0}, {"date": "2025-02-24", "close": 292.63, "volume": 808268.0}, {"date": "2025-02-25", "close": 288.75, "volume": 618470.0}, {"date": "2025-02-26", "close": 287.09, "volume": 711148.0}, {"date": "2025-02-27", "close": 284.33, "volume": 603099.0}, {"date": "2025-02-28", "close": 287.15, "volume": 834812.0}, {"date": "2025-03-03", "close": 278.63, "volume": 783590.0}, {"date": "2025-03-04", "close": 267.87, "volume": 1018708.0}, {"date": "2025-03-05", "close": 273.66, "volume": 744140.0}, {"date": "2025-03-06", "close": 271.82, "volume": 1107406.0}, {"date": "2025-03-07", "close": 276.54, "volume": 1078604.0}, {"date": "2025-03-10", "close": 270.37, "volume": 856575.0}, {"date": "2025-03-11", "close": 265.15, "volume": 720095.0}, {"date": "2025-03-12", "close": 261.98, "volume": 848686.0}, {"date": "2025-03-13", "close": 255.29, "volume": 599455.0}, {"date": "2025-03-14", "close": 260.19, "volume": 792442.0}, {"date": "2025-03-17", "close": 261.99, "volume": 688224.0}, {"date": "2025-03-18", "close": 258.13, "volume": 775846.0}, {"date": "2025-03-19", "close": 260.03, "volume": 774232.0}, {"date": "2025-03-20", "close": 258.09, "volume": 761556.0}, {"date": "2025-03-21", "close": 258.79, "volume": 1197441.0}, {"date": "2025-03-24", "close": 267.96, "volume": 1286187.0}, {"date": "2025-03-25", "close": 272.85, "volume": 1020314.0}, {"date": "2025-03-26", "close": 269.28, "volume": 769212.0}, {"date": "2025-03-27", "close": 268.08, "volume": 1025058.0}, {"date": "2025-03-28", "close": 258.63, "volume": 987895.0}, {"date": "2025-03-31", "close": 258.38, "volume": 1060497.0}, {"date": "2025-04-01", "close": 258.74, "volume": 839618.0}, {"date": "2025-04-02", "close": 260.86, "volume": 1142365.0}, {"date": "2025-04-03", "close": 239.16, "volume": 1432655.0}, {"date": "2025-04-04", "close": 227.11, "volume": 1585385.0}, {"date": "2025-04-07", "close": 227.62, "volume": 1922837.0}, {"date": "2025-04-08", "close": 218.97, "volume": 1258297.0}, {"date": "2025-04-09", "close": 242.43, "volume": 1947034.0}, {"date": "2025-04-10", "close": 230.16, "volume": 1496280.0}, {"date": "2025-04-11", "close": 229.38, "volume": 1536505.0}, {"date": "2025-04-14", "close": 233.42, "volume": 1102404.0}, {"date": "2025-04-15", "close": 233.05, "volume": 810601.0}, {"date": "2025-04-16", "close": 228.11, "volume": 797083.0}, {"date": "2025-04-17", "close": 232.29, "volume": 1447336.0}, {"date": "2025-04-21", "close": 226.93, "volume": 1197313.0}, {"date": "2025-04-22", "close": 234.42, "volume": 1254712.0}, {"date": "2025-04-23", "close": 239.83, "volume": 924263.0}, {"date": "2025-04-24", "close": 248.54, "volume": 692769.0}, {"date": "2025-04-25", "close": 248.38, "volume": 511477.0}, {"date": "2025-04-28", "close": 246.54, "volume": 757390.0}, {"date": "2025-04-29", "close": 247.65, "volume": 585361.0}, {"date": "2025-04-30", "close": 247.68, "volume": 1018801.0}, {"date": "2025-05-01", "close": 249.18, "volume": 781365.0}, {"date": "2025-05-02", "close": 253.65, "volume": 940625.0}, {"date": "2025-05-05", "close": 253.84, "volume": 982622.0}, {"date": "2025-05-06", "close": 253.05, "volume": 1148602.0}, {"date": "2025-05-07", "close": 283.17, "volume": 2275698.0}, {"date": "2025-05-08", "close": 291.24, "volume": 1568848.0}, {"date": "2025-05-09", "close": 294.8, "volume": 1024697.0}, {"date": "2025-05-12", "close": 299.78, "volume": 1868795.0}, {"date": "2025-05-13", "close": 308.51, "volume": 1350986.0}, {"date": "2025-05-14", "close": 307.54, "volume": 873678.0}, {"date": "2025-05-15", "close": 307.86, "volume": 668016.0}, {"date": "2025-05-16", "close": 309.05, "volume": 664610.0}, {"date": "2025-05-19", "close": 308.2, "volume": 789593.0}, {"date": "2025-05-20", "close": 308.09, "volume": 947662.0}, {"date": "2025-05-21", "close": 301.77, "volume": 713131.0}, {"date": "2025-05-22", "close": 306.3, "volume": 1198159.0}, {"date": "2025-05-23", "close": 305.54, "volume": 481498.0}, {"date": "2025-05-27", "close": 313.09, "volume": 944189.0}, {"date": "2025-05-28", "close": 312.39, "volume": 938326.0}, {"date": "2025-05-29", "close": 314.93, "volume": 845422.0}, {"date": "2025-05-30", "close": 315.55, "volume": 1521023.0}, {"date": "2025-06-02", "close": 317.28, "volume": 862334.0}, {"date": "2025-06-03", "close": 316.62, "volume": 1032226.0}, {"date": "2025-06-04", "close": 318.89, "volume": 872421.0}, {"date": "2025-06-05", "close": 320.5, "volume": 865657.0}, {"date": "2025-06-06", "close": 324.33, "volume": 750688.0}, {"date": "2025-06-09", "close": 324.35, "volume": 974261.0}, {"date": "2025-06-10", "close": 325.22, "volume": 1081868.0}, {"date": "2025-06-11", "close": 325.04, "volume": 725556.0}, {"date": "2025-06-12", "close": 325.14, "volume": 598399.0}, {"date": "2025-06-13", "close": 317.85, "volume": 696711.0}, {"date": "2025-06-16", "close": 324.3, "volume": 669465.0}, {"date": "2025-06-17", "close": 320.41, "volume": 559864.0}, {"date": "2025-06-18", "close": 321.8, "volume": 662332.0}, {"date": "2025-06-20", "close": 321.39, "volume": 1083815.0}, {"date": "2025-06-23", "close": 323.81, "volume": 575799.0}, {"date": "2025-06-24", "close": 325.95, "volume": 787468.0}, {"date": "2025-06-25", "close": 322.47, "volume": 646321.0}, {"date": "2025-06-26", "close": 326.21, "volume": 1098612.0}, {"date": "2025-06-27", "close": 329.95, "volume": 940358.0}, {"date": "2025-06-30", "close": 332.17, "volume": 698677.0}, {"date": "2025-07-01", "close": 338.61, "volume": 1056153.0}, {"date": "2025-07-02", "close": 342.74, "volume": 784285.0}, {"date": "2025-07-03", "close": 347.07, "volume": 626807.0}, {"date": "2025-07-07", "close": 338.93, "volume": 1445197.0}, {"date": "2025-07-08", "close": 338.15, "volume": 882455.0}, {"date": "2025-07-09", "close": 340.26, "volume": 574317.0}, {"date": "2025-07-10", "close": 344.95, "volume": 807125.0}, {"date": "2025-07-11", "close": 343.07, "volume": 516567.0}, {"date": "2025-07-14", "close": 343.17, "volume": 663315.0}, {"date": "2025-07-15", "close": 346.59, "volume": 979590.0}, {"date": "2025-07-16", "close": 351.67, "volume": 1459793.0}, {"date": "2025-07-17", "close": 356.49, "volume": 680180.0}, {"date": "2025-07-18", "close": 356.0, "volume": 681674.0}, {"date": "2025-07-21", "close": 350.71, "volume": 599738.0}, {"date": "2025-07-22", "close": 353.62, "volume": 930506.0}, {"date": "2025-07-23", "close": 357.99, "volume": 629272.0}, {"date": "2025-07-24", "close": 357.01, "volume": 687693.0}, {"date": "2025-07-25", "close": 358.52, "volume": 642579.0}, {"date": "2025-07-28", "close": 356.03, "volume": 876971.0}, {"date": "2025-07-29", "close": 353.9, "volume": 901118.0}, {"date": "2025-07-30", "close": 351.19, "volume": 811191.0}, {"date": "2025-07-31", "close": 351.71, "volume": 1000942.0}, {"date": "2025-08-01", "close": 344.5, "volume": 1087028.0}, {"date": "2025-08-04", "close": 350.16, "volume": 949335.0}, {"date": "2025-08-05", "close": 346.0, "volume": 1337602.0}, {"date": "2025-08-06", "close": 328.67, "volume": 3061763.0}, {"date": "2025-08-07", "close": 332.59, "volume": 1728316.0}, {"date": "2025-08-08", "close": 333.23, "volume": 874712.0}, {"date": "2025-08-11", "close": 329.76, "volume": 1143486.0}, {"date": "2025-08-12", "close": 339.75, "volume": 972100.0}, {"date": "2025-08-13", "close": 349.01, "volume": 1085775.0}, {"date": "2025-08-14", "close": 347.51, "volume": 1029450.0}, {"date": "2025-08-15", "close": 342.28, "volume": 959552.0}, {"date": "2025-08-18", "close": 342.82, "volume": 602915.0}, {"date": "2025-08-19", "close": 343.51, "volume": 968390.0}, {"date": "2025-08-20", "close": 339.62, "volume": 989629.0}, {"date": "2025-08-21", "close": 339.52, "volume": 573057.0}, {"date": "2025-08-22", "close": 351.19, "volume": 663273.0}, {"date": "2025-08-25", "close": 349.97, "volume": 465308.0}, {"date": "2025-08-26", "close": 355.67, "volume": 1498206.0}, {"date": "2025-08-27", "close": 349.2, "volume": 1221995.0}, {"date": "2025-08-28", "close": 349.13, "volume": 920895.0}, {"date": "2025-08-29", "close": 343.43, "volume": 697282.0}, {"date": "2025-09-02", "close": 337.84, "volume": 1076723.0}, {"date": "2025-09-03", "close": 338.66, "volume": 514113.0}, {"date": "2025-09-04", "close": 341.86, "volume": 378552.0}, {"date": "2025-09-05", "close": 339.76, "volume": 539564.0}, {"date": "2025-09-08", "close": 344.67, "volume": 1194991.0}, {"date": "2025-09-09", "close": 342.95, "volume": 540392.0}, {"date": "2025-09-10", "close": 339.39, "volume": 709750.0}, {"date": "2025-09-11", "close": 350.54, "volume": 730901.0}, {"date": "2025-09-12", "close": 344.93, "volume": 545736.0}, {"date": "2025-09-15", "close": 346.44, "volume": 621361.0}, {"date": "2025-09-16", "close": 342.26, "volume": 918434.0}, {"date": "2025-09-17", "close": 344.66, "volume": 892142.0}, {"date": "2025-09-18", "close": 348.56, "volume": 646779.0}, {"date": "2025-09-19", "close": 347.82, "volume": 1045596.0}, {"date": "2025-09-22", "close": 345.36, "volume": 772986.0}, {"date": "2025-09-23", "close": 342.73, "volume": 865800.0}, {"date": "2025-09-24", "close": 342.48, "volume": 765674.0}, {"date": "2025-09-25", "close": 340.03, "volume": 714535.0}, {"date": "2025-09-26", "close": 343.58, "volume": 543524.0}, {"date": "2025-09-29", "close": 344.53, "volume": 566617.0}, {"date": "2025-09-30", "close": 349.53, "volume": 879007.0}, {"date": "2025-10-01", "close": 349.32, "volume": 921086.0}, {"date": "2025-10-02", "close": 348.69, "volume": 816625.0}, {"date": "2025-10-03", "close": 349.4, "volume": 836111.0}, {"date": "2025-10-06", "close": 348.57, "volume": 759586.0}, {"date": "2025-10-07", "close": 344.22, "volume": 621620.0}, {"date": "2025-10-08", "close": 348.11, "volume": 679260.0}, {"date": "2025-10-09", "close": 342.8, "volume": 588692.0}, {"date": "2025-10-10", "close": 333.75, "volume": 862082.0}, {"date": "2025-10-13", "close": 339.2, "volume": 601536.0}, {"date": "2025-10-14", "close": 344.01, "volume": 1083704.0}, {"date": "2025-10-15", "close": 352.09, "volume": 827973.0}, {"date": "2025-10-16", "close": 348.02, "volume": 630244.0}, {"date": "2025-10-17", "close": 347.66, "volume": 681570.0}, {"date": "2025-10-20", "close": 352.79, "volume": 422654.0}, {"date": "2025-10-21", "close": 354.16, "volume": 499399.0}, {"date": "2025-10-22", "close": 350.3, "volume": 623987.0}, {"date": "2025-10-23", "close": 357.16, "volume": 414029.0}, {"date": "2025-10-24", "close": 356.48, "volume": 419098.0}, {"date": "2025-10-27", "close": 361.53, "volume": 601037.0}, {"date": "2025-10-28", "close": 361.98, "volume": 549037.0}, {"date": "2025-10-29", "close": 368.15, "volume": 880762.0}, {"date": "2025-10-30", "close": 365.66, "volume": 539040.0}, {"date": "2025-10-31", "close": 368.36, "volume": 723771.0}, {"date": "2025-11-03", "close": 364.54, "volume": 806626.0}, {"date": "2025-11-04", "close": 359.85, "volume": 737670.0}, {"date": "2025-11-05", "close": 362.6, "volume": 1199996.0}, {"date": "2025-11-06", "close": 372.5, "volume": 2076208.0}, {"date": "2025-11-07", "close": 373.49, "volume": 1509587.0}, {"date": "2025-11-10", "close": 391.24, "volume": 1405973.0}, {"date": "2025-11-11", "close": 392.08, "volume": 1034271.0}, {"date": "2025-11-12", "close": 394.54, "volume": 1115610.0}, {"date": "2025-11-13", "close": 379.69, "volume": 1007631.0}, {"date": "2025-11-14", "close": 377.13, "volume": 866898.0}, {"date": "2025-11-17", "close": 370.1, "volume": 1559852.0}, {"date": "2025-11-18", "close": 366.01, "volume": 1007275.0}, {"date": "2025-11-19", "close": 372.48, "volume": 1204204.0}, {"date": "2025-11-20", "close": 368.7, "volume": 1455904.0}, {"date": "2025-11-21", "close": 378.73, "volume": 1644909.0}, {"date": "2025-11-24", "close": 384.37, "volume": 2140109.0}, {"date": "2025-11-25", "close": 391.3, "volume": 834611.0}, {"date": "2025-11-26", "close": 393.99, "volume": 895763.0}, {"date": "2025-11-28", "close": 395.86, "volume": 540167.0}, {"date": "2025-12-01", "close": 389.96, "volume": 919016.0}, {"date": "2025-12-02", "close": 391.2, "volume": 721657.0}, {"date": "2025-12-03", "close": 400.37, "volume": 771626.0}, {"date": "2025-12-04", "close": 403.89, "volume": 1310894.0}, {"date": "2025-12-05", "close": 404.29, "volume": 780316.0}, {"date": "2025-12-08", "close": 402.22, "volume": 824612.0}, {"date": "2025-12-09", "close": 400.61, "volume": 594676.0}, {"date": "2025-12-10", "close": 410.23, "volume": 932475.0}, {"date": "2025-12-11", "close": 413.05, "volume": 842815.0}, {"date": "2025-12-12", "close": 405.18, "volume": 797761.0}, {"date": "2025-12-15", "close": 401.65, "volume": 911176.0}, {"date": "2025-12-16", "close": 401.08, "volume": 788739.0}, {"date": "2025-12-17", "close": 389.54, "volume": 816503.0}, {"date": "2025-12-18", "close": 391.62, "volume": 874629.0}, {"date": "2025-12-19", "close": 395.87, "volume": 1741153.0}, {"date": "2025-12-22", "close": 398.6, "volume": 571021.0}, {"date": "2025-12-23", "close": 398.84, "volume": 508320.0}, {"date": "2025-12-24", "close": 398.22, "volume": 245268.0}, {"date": "2025-12-26", "close": 399.79, "volume": 236352.0}, {"date": "2025-12-29", "close": 396.48, "volume": 438464.0}, {"date": "2025-12-30", "close": 393.68, "volume": 482525.0}, {"date": "2025-12-31", "close": 389.07, "volume": 488789.0}, {"date": "2026-01-02", "close": 398.55, "volume": 532678.0}, {"date": "2026-01-05", "close": 404.73, "volume": 832247.0}, {"date": "2026-01-06", "close": 413.36, "volume": 758626.0}, {"date": "2026-01-07", "close": 409.34, "volume": 571480.0}, {"date": "2026-01-08", "close": 403.66, "volume": 991292.0}, {"date": "2026-01-09", "close": 410.53, "volume": 725428.0}, {"date": "2026-01-12", "close": 414.13, "volume": 483297.0}, {"date": "2026-01-13", "close": 416.88, "volume": 594722.0}, {"date": "2026-01-14", "close": 417.21, "volume": 626776.0}, {"date": "2026-01-15", "close": 421.13, "volume": 546314.0}, {"date": "2026-01-16", "close": 415.52, "volume": 671795.0}, {"date": "2026-01-20", "close": 404.0, "volume": 828865.0}, {"date": "2026-01-21", "close": 420.3, "volume": 974686.0}, {"date": "2026-01-22", "close": 425.32, "volume": 851994.0}, {"date": "2026-01-23", "close": 417.84, "volume": 726184.0}, {"date": "2026-01-26", "close": 420.4, "volume": 453731.0}, {"date": "2026-01-27", "close": 419.75, "volume": 504125.0}, {"date": "2026-01-28", "close": 414.9, "volume": 552918.0}, {"date": "2026-01-29", "close": 426.73, "volume": 720701.0}, {"date": "2026-01-30", "close": 421.65, "volume": 660942.0}, {"date": "2026-02-02", "close": 429.15, "volume": 627916.0}, {"date": "2026-02-03", "close": 430.31, "volume": 916373.0}, {"date": "2026-02-04", "close": 429.84, "volume": 1467510.0}, {"date": "2026-02-05", "close": 406.7, "volume": 2605766.0}, {"date": "2026-02-06", "close": 415.02, "volume": 2180386.0}, {"date": "2026-02-09", "close": 410.66, "volume": 1161448.0}, {"date": "2026-02-10", "close": 412.6, "volume": 1131009.0}, {"date": "2026-02-11", "close": 406.77, "volume": 1436006.0}, {"date": "2026-02-12", "close": 382.0, "volume": 2677494.0}, {"date": "2026-02-13", "close": 394.37, "volume": 1354293.0}, {"date": "2026-02-17", "close": 388.47, "volume": 1718137.0}, {"date": "2026-02-18", "close": 396.46, "volume": 1244627.0}, {"date": "2026-02-19", "close": 395.38, "volume": 931789.0}, {"date": "2026-02-20", "close": 398.79, "volume": 860792.0}, {"date": "2026-02-23", "close": 387.63, "volume": 1714916.0}, {"date": "2026-02-24", "close": 405.3, "volume": 1245226.0}, {"date": "2026-02-25", "close": 402.38, "volume": 1153971.0}, {"date": "2026-02-26", "close": 411.3, "volume": 905652.0}, {"date": "2026-02-27", "close": 407.45, "volume": 1207345.0}, {"date": "2026-03-02", "close": 412.15, "volume": 860984.0}, {"date": "2026-03-03", "close": 398.5, "volume": 908594.0}, {"date": "2026-03-04", "close": 383.35, "volume": 1534385.0}, {"date": "2026-03-05", "close": 378.5, "volume": 1191137.0}, {"date": "2026-03-06", "close": 369.83, "volume": 1123791.0}, {"date": "2026-03-09", "close": 375.55, "volume": 1220124.0}, {"date": "2026-03-10", "close": 374.07, "volume": 925299.0}, {"date": "2026-03-11", "close": 373.25, "volume": 897955.0}, {"date": "2026-03-12", "close": 358.2, "volume": 1017949.0}, {"date": "2026-03-13", "close": 360.93, "volume": 802869.0}, {"date": "2026-03-16", "close": 364.05, "volume": 691781.0}, {"date": "2026-03-17", "close": 357.39, "volume": 1562967.0}, {"date": "2026-03-18", "close": 355.11, "volume": 929382.0}, {"date": "2026-03-19", "close": 355.73, "volume": 1253787.0}, {"date": "2026-03-20", "close": 355.11, "volume": 1290370.0}, {"date": "2026-03-23", "close": 357.83, "volume": 901378.0}, {"date": "2026-03-24", "close": 361.22, "volume": 816280.0}, {"date": "2026-03-25", "close": 360.65, "volume": 672953.0}, {"date": "2026-03-26", "close": 354.82, "volume": 711728.0}, {"date": "2026-03-27", "close": 351.5, "volume": 818559.0}, {"date": "2026-03-30", "close": 348.51, "volume": 758661.0}, {"date": "2026-03-31", "close": 358.88, "volume": 1054534.0}, {"date": "2026-04-01", "close": 368.92, "volume": 949938.0}, {"date": "2026-04-02", "close": 365.02, "volume": 543470.0}, {"date": "2026-04-06", "close": 367.18, "volume": 499613.0}, {"date": "2026-04-07", "close": 369.37, "volume": 760929.0}, {"date": "2026-04-08", "close": 389.97, "volume": 907486.0}, {"date": "2026-04-09", "close": 394.9, "volume": 743563.0}, {"date": "2026-04-10", "close": 396.0, "volume": 415424.0}, {"date": "2026-04-13", "close": 407.78, "volume": 780062.0}, {"date": "2026-04-14", "close": 405.27, "volume": 615257.0}, {"date": "2026-04-15", "close": 397.4, "volume": 718533.0}, {"date": "2026-04-16", "close": 402.81, "volume": 548208.0}, {"date": "2026-04-17", "close": 415.73, "volume": 865676.0}, {"date": "2026-04-20", "close": 413.7, "volume": 611699.0}, {"date": "2026-04-21", "close": 410.04, "volume": 695661.0}, {"date": "2026-04-22", "close": 407.02, "volume": 405352.0}, {"date": "2026-04-23", "close": 408.91, "volume": 507349.0}, {"date": "2026-04-24", "close": 401.18, "volume": 884978.0}, {"date": "2026-04-27", "close": 406.92, "volume": 708289.0}, {"date": "2026-04-28", "close": 401.29, "volume": 569164.0}, {"date": "2026-04-29", "close": 400.2, "volume": 500294.0}, {"date": "2026-04-30", "close": 408.91, "volume": 661169.0}, {"date": "2026-05-01", "close": 407.43, "volume": 666008.0}, {"date": "2026-05-04", "close": 400.31, "volume": 964751.0}, {"date": "2026-05-05", "close": 435.93, "volume": 1864840.0}, {"date": "2026-05-06", "close": 459.35, "volume": 1181700.0}, {"date": "2026-05-07", "close": 448.55, "volume": 1108476.0}, {"date": "2026-05-08", "close": 453.89, "volume": 1063077.0}, {"date": "2026-05-11", "close": 456.66, "volume": 888368.0}, {"date": "2026-05-12", "close": 455.08, "volume": 666790.0}, {"date": "2026-05-13", "close": 454.99, "volume": 732747.0}, {"date": "2026-05-14", "close": 456.54, "volume": 580937.0}, {"date": "2026-05-15", "close": 448.74, "volume": 870500.0}, {"date": "2026-05-18", "close": 436.36, "volume": 698820.0}, {"date": "2026-05-19", "close": 422.29, "volume": 778001.0}, {"date": "2026-05-20", "close": 436.23, "volume": 726258.0}, {"date": "2026-05-21", "close": 440.25, "volume": 521536.0}, {"date": "2026-05-22", "close": 452.29, "volume": 858153.0}, {"date": "2026-05-26", "close": 456.3, "volume": 711887.0}, {"date": "2026-05-27", "close": 456.08, "volume": 506697.0}, {"date": "2026-05-28", "close": 454.8, "volume": 562945.0}, {"date": "2026-05-29", "close": 451.06, "volume": 1110324.0}, {"date": "2026-06-01", "close": 456.71, "volume": 815992.0}, {"date": "2026-06-02", "close": 463.41, "volume": 496800.0}, {"date": "2026-06-03", "close": 461.73, "volume": 703455.0}, {"date": "2026-06-04", "close": 462.24, "volume": 445155.0}, {"date": "2026-06-05", "close": 446.71, "volume": 844023.0}, {"date": "2026-06-08", "close": 451.66, "volume": 685812.0}, {"date": "2026-06-09", "close": 460.47, "volume": 486466.0}, {"date": "2026-06-10", "close": 440.07, "volume": 615534.0}, {"date": "2026-06-11", "close": 457.59, "volume": 590536.0}, {"date": "2026-06-12", "close": 459.34, "volume": 528753.0}, {"date": "2026-06-15", "close": 463.57, "volume": 498343.0}, {"date": "2026-06-16", "close": 466.31, "volume": 636961.0}, {"date": "2026-06-17", "close": 458.69, "volume": 664236.0}, {"date": "2026-06-18", "close": 473.79, "volume": 1154564.0}, {"date": "2026-06-22", "close": 478.08, "volume": 945671.0}, {"date": "2026-06-23", "close": 456.36, "volume": 688584.0}, {"date": "2026-06-24", "close": 460.37, "volume": 737443.0}, {"date": "2026-06-25", "close": 479.39, "volume": 696411.0}, {"date": "2026-06-26", "close": 476.82, "volume": 4256776.0}, {"date": "2026-06-29", "close": 482.33, "volume": 906307.0}, {"date": "2026-06-30", "close": 495.08, "volume": 802295.0}, {"date": "2026-07-01", "close": 482.82, "volume": 878323.0}, {"date": "2026-07-02", "close": 471.7, "volume": 833859.0}, {"date": "2026-07-06", "close": 482.87, "volume": 614380.0}, {"date": "2026-07-07", "close": 468.9, "volume": 1008464.0}, {"date": "2026-07-08", "close": 463.61, "volume": 685308.0}, {"date": "2026-07-09", "close": 467.48, "volume": 648450.0}, {"date": "2026-07-10", "close": 472.12, "volume": 565045.0}, {"date": "2026-07-13", "close": 460.45, "volume": 641960.0}, {"date": "2026-07-14", "close": 469.77, "volume": 547542.0}, {"date": "2026-07-15", "close": 461.92, "volume": 614678.0}, {"date": "2026-07-16", "close": 468.67, "volume": 758916.0}, {"date": "2026-07-17", "close": 461.85, "volume": 792598.0}, {"date": "2026-07-20", "close": 458.71, "volume": 631710.0}, {"date": "2026-07-21", "close": 464.82, "volume": 466006.0}, {"date": "2026-07-22", "close": 458.2, "volume": 844774.0}, {"date": "2026-07-23", "close": 460.65, "volume": 812752.0}, {"date": "2026-07-24", "close": 462.16, "volume": 583524.0}, {"date": "2026-07-27", "close": 466.0, "volume": 627573.0}, {"date": "2026-07-28", "close": 471.17, "volume": 775601.0}, {"date": "2026-07-29", "close": 459.39, "volume": 791138.0}, {"date": "2026-07-30", "close": 471.01, "volume": 661012.0}, {"date": "2026-07-31", "close": 480.08, "volume": 937721.0}, {"date": "2026-08-03", "close": 480.98, "volume": 1676074.0}, {"date": "2026-08-04", "close": 445.23, "volume": 2359027.0}, {"date": "2026-08-05", "close": 450.05, "volume": 1125004.0}, {"date": "2026-08-06", "close": 441.8, "volume": 1088750.0}, {"date": "2026-08-07", "close": 441.04, "volume": 1122312.0}], "refreshing": true}