{"ticker": "RRX", "overview": {"cik": "82811", "ticker": "RRX", "name": "REGAL REXNORD CORP", "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "sic": "3569", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002089525-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001483329-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001997751-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001805054-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001997751-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-004206", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002089525-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000897069-26-001696", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000897069-26-001694", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001952898-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005827", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000082811-26-000229", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000082811-26-000226", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000204", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 29960.46, "net": -29960.46, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "RRX", "has_prices": true, "as_of": "2026-08-07", "last": 178.0, "prev_close": 179.02, "change": -1.0200000000000102, "change_pct": -0.005697687409228076, "session_volume": 1529299.0, "vwap_5": 190.21802207236004, "vwap_20": 199.22052623585554, "vwap_60": 208.18949124237636, "vwap_250": 182.86116520542538, "high_52w": 238.19, "low_52w": 128.75, "avg_volume_20": 1205601.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002140629-26-000006", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Aamir Paul", "who_key": "Paul Aamir", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 16938.449819999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2140629/000214062926000006/0002140629-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001632039-26-000004", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Robert Rehard", "who_key": "Rehard Robert", "role": "EVP and CFO*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3570.7590999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632039/000163203926000004/0001632039-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0002135722-26-000006", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Mark Klossner", "who_key": "Klossner Mark", "role": "EVP and Pres. IPS*", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1832.5760799999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135722/000213572226000006/0002135722-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0002057995-26-000002", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Rashida A. Hodge", "who_key": "Hodge Rashida A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 323.5436, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057995/000205799526000002/0002057995-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0002020561-26-000004", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Hugo Dubovoy Jr.", "who_key": "Dubovoy Hugo Jr.", "role": "EVP, General Counsel & Sec.*", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2008.0121000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020561/000202056126000004/0002020561-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001193424-26-000007", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Curtis W. Stoelting", "who_key": "STOELTING CURTIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 323.5436, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193424/000119342426000007/0001193424-26-000007-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001967950-26-000002", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Brooke Lang", "who_key": "Lang Brooke", "role": "EVP and President, PES*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1525.0526000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967950/000196795026000002/0001967950-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001373483-26-000003", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Michael P. Doss", "who_key": "DOSS MICHAEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 700.8017199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1373483/000137348326000003/0001373483-26-000003-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001278026-26-000002", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Theodore D. Crandall", "who_key": "CRANDALL  THEODORE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 323.5436, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278026/000127802626000002/0001278026-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001374208-26-000005", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Michael F. Hilton", "who_key": "Hilton Michael F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 700.8017199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374208/000137420826000005/0001374208-26-000005-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001477291-26-000004", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Jan Bertsch", "who_key": "Bertsch Jan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 323.5436, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477291/000147729126000004/0001477291-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001259543-26-000004", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Rakesh Sachdev", "who_key": "SACHDEV RAKESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 323.5436, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1259543/000125954326000004/0001259543-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001497495-26-000002", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Stephen M. Burt", "who_key": "Burt Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 323.5436, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497495/000149749526000002/0001497495-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001805054-26-000002", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Cheryl Lewis", "who_key": "Lewis Cheryl", "role": "EVP and Chief HR Officer*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1823.4666, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805054/000180505426000002/0001805054-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001997751-26-000004", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Timothy A. Dickson", "who_key": "Dickson Timothy A.", "role": "SVP &  Chief Digi  & Info Ofc*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 700.3305399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997751/000199775126000004/0001997751-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0002089525-26-000004", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Kevin Long", "who_key": "Long Kevin", "role": "EVP and President, AMC*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1974.5583199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089525/000208952526000004/0002089525-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001483329-26-000002", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Robin A. Walker-Lee", "who_key": "Walker-Lee Robin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 323.5436, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1483329/000148332926000002/0001483329-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001598223-26-000002", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Gerben Bakker", "who_key": "BAKKER GERBEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 323.5436, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598223/000159822326000002/0001598223-26-000002-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001952898-26-000006", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Alexander P. Scarpelli", "who_key": "Scarpelli Alexander P", "role": "SVP, Corp. Controller and CAO*", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 496.46666, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952898/000195289826000006/0001952898-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001801670-26-000003", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Jerrald R. Morton", "who_key": "Morton Jerrald R", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2619.7608, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801670/000180167026000003/0001801670-26-000003-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28246}, {"id": "0001997751-26-000002", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Timothy A. Dickson", "who_key": "Dickson Timothy A.", "role": "SVP &  Chief Digi  & Info Ofc*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53634.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997751/000199775126000002/0001997751-26-000002-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "13DG-0000905148-26-004206", "src": "13DG", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Regal Rexnord Corp", "who_key": "REGAL REXNORD CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "REGAL REXNORD CORP takes a 5.4% passive stake in RRX", "source_url": "https://www.sec.gov/Archives/edgar/data/82811/0000905148-26-004206-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "0002089525-26-000002", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Kevin Long", "who_key": "Long Kevin", "role": "EVP and President, AMC*", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42604.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089525/000208952526000002/0002089525-26-000002-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0000897069-26-001694", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Mark Klossner", "who_key": "Klossner Mark", "role": "EVP and Pres. IPS*", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22345.980000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on RRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135722/000089706926001694/0000897069-26-001694-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001952898-26-000004", "src": "INSIDERS", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Alexander P. Scarpelli", "who_key": "Scarpelli Alexander P", "role": "SVP, Corp. Controller and CAO*", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 29960.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Someone inside RRX is selling \u2014 $30K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1952898/000195289826000004/0001952898-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "13DG-0001040188-26-000025", "src": "13DG", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Regal Rexnord Corp", "who_key": "REGAL REXNORD CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "REGAL REXNORD CORP moves to a 2.29% passive stake in RRX", "source_url": "https://www.sec.gov/Archives/edgar/data/82811/0001040188-26-000025-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0000315066-26-001297", "src": "13DG", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "FMR LLC moves to a 7.1% passive stake in RRX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001297-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-001005", "src": "13DG", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Regal Rexnord Corp", "who_key": "REGAL REXNORD CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "REGAL REXNORD CORP takes a 5.22% passive stake in RRX", "source_url": "https://www.sec.gov/Archives/edgar/data/82811/0002100119-26-001005-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-002181", "src": "13DG", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Regal Rexnord Corp", "who_key": "REGAL REXNORD CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "REGAL REXNORD CORP adjusts its stake in RRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/82811/0000102909-26-002181-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2025-20032211-T115", "src": "CONGRESS", "ticker": "RRX", "cik": "", "company": "REGAL REXNORD CORP", "company_raw": "S O: Fidelity Rollover IRA\nSP Regal Rexnord Corporation Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle trims RRX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584086}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-004206", "src": "13DG", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Regal Rexnord Corp", "who_key": "REGAL REXNORD CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "REGAL REXNORD CORP takes a 5.4% passive stake in RRX", "source_url": "https://www.sec.gov/Archives/edgar/data/82811/0000905148-26-004206-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "13DG-0001040188-26-000025", "src": "13DG", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Regal Rexnord Corp", "who_key": "REGAL REXNORD CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "REGAL REXNORD CORP moves to a 2.29% passive stake in RRX", "source_url": "https://www.sec.gov/Archives/edgar/data/82811/0001040188-26-000025-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0000315066-26-001297", "src": "13DG", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "FMR LLC moves to a 7.1% passive stake in RRX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001297-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-001005", "src": "13DG", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Regal Rexnord Corp", "who_key": "REGAL REXNORD CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "REGAL REXNORD CORP takes a 5.22% passive stake in RRX", "source_url": "https://www.sec.gov/Archives/edgar/data/82811/0002100119-26-001005-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-002181", "src": "13DG", "ticker": "RRX", "cik": "82811", "company": "REGAL REXNORD CORP", "company_raw": "REGAL REXNORD CORP", "who": "Regal Rexnord Corp", "who_key": "REGAL REXNORD CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "REGAL REXNORD CORP adjusts its stake in RRX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/82811/0000102909-26-002181-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Regal Rexnord Corporation Common Stock", "new_value": "REGAL REXNORD CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000082811", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000082811", "applied": 1, "detected_at": "2026-10-27T10:11:08.192709"}]}, "key_people": [{"who": "Alexander P. Scarpelli", "who_key": "Scarpelli Alexander P", "role": "SVP, Corp. Controller and CAO*", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 29960.46, "net": -29960.46, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29960.46, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1952898/000195289826000004/0001952898-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 29960.46, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1952898/000195289826000004/0001952898-26-000004-index.htm"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}], "activity": [{"date": "2026-08-10", "net": -29960.46}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002089525-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001483329-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001997751-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001805054-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001997751-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-004206", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002089525-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000897069-26-001696", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000897069-26-001694", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001952898-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005827", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000082811-26-000229", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000082811-26-000226", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000082811-26-000204", "price_sensitive": false}], "performance": {"ticker": "RRX", "has_prices": true, "summary": {"n": 1, "avg": 0.050643371502774245, "win_rate": 1.0, "best": 0.050643371502774245, "worst": 0.050643371502774245, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 169.42, "return": 0.050643371502774245}]}, "price_series": [{"date": "2016-08-08", "close": 61.22, "volume": 445300.0}, {"date": "2016-08-09", "close": 61.14, "volume": 985459.0}, {"date": "2016-08-10", "close": 61.37, "volume": 547638.0}, {"date": "2016-08-11", "close": 63.0, "volume": 356599.0}, {"date": "2016-08-12", "close": 62.8, "volume": 779055.0}, {"date": "2016-08-15", "close": 64.18, "volume": 561421.0}, {"date": "2016-08-16", "close": 63.55, "volume": 242784.0}, {"date": "2016-08-17", "close": 63.77, "volume": 231341.0}, {"date": "2016-08-18", "close": 64.1, "volume": 443914.0}, {"date": "2016-08-19", "close": 63.72, "volume": 206682.0}, {"date": "2016-08-22", "close": 63.2, "volume": 192027.0}, {"date": "2016-08-23", "close": 63.53, "volume": 239643.0}, {"date": "2016-08-24", "close": 62.95, "volume": 350808.0}, {"date": "2016-08-25", "close": 62.28, "volume": 586440.0}, {"date": "2016-08-26", "close": 61.81, "volume": 497504.0}, {"date": "2016-08-29", "close": 62.26, "volume": 311529.0}, {"date": "2016-08-30", "close": 62.12, "volume": 219446.0}, {"date": "2016-08-31", "close": 61.33, "volume": 250967.0}, {"date": "2016-09-01", "close": 61.22, "volume": 193721.0}, {"date": "2016-09-02", "close": 61.9, "volume": 205721.0}, {"date": "2016-09-06", "close": 61.11, "volume": 153850.0}, {"date": "2016-09-07", "close": 61.37, "volume": 230435.0}, {"date": "2016-09-08", "close": 61.02, "volume": 155714.0}, {"date": "2016-09-09", "close": 58.65, "volume": 164645.0}, {"date": "2016-09-12", "close": 60.22, "volume": 453896.0}, {"date": "2016-09-13", "close": 58.57, "volume": 167761.0}, {"date": "2016-09-14", "close": 57.69, "volume": 308662.0}, {"date": "2016-09-15", "close": 57.74, "volume": 253605.0}, {"date": "2016-09-16", "close": 57.07, "volume": 274567.0}, {"date": "2016-09-19", "close": 57.24, "volume": 217033.0}, {"date": "2016-09-20", "close": 57.1, "volume": 154390.0}, {"date": "2016-09-21", "close": 58.11, "volume": 136392.0}, {"date": "2016-09-22", "close": 59.4, "volume": 251999.0}, {"date": "2016-09-23", "close": 58.72, "volume": 115746.0}, {"date": "2016-09-26", "close": 58.18, "volume": 141323.0}, {"date": "2016-09-27", "close": 57.44, "volume": 182645.0}, {"date": "2016-09-28", "close": 58.76, "volume": 216909.0}, {"date": "2016-09-29", "close": 58.94, "volume": 241521.0}, {"date": "2016-09-30", "close": 59.49, "volume": 243531.0}, {"date": "2016-10-03", "close": 59.51, "volume": 225588.0}, {"date": "2016-10-04", "close": 60.07, "volume": 356064.0}, {"date": "2016-10-05", "close": 61.52, "volume": 372719.0}, {"date": "2016-10-06", "close": 61.78, "volume": 239346.0}, {"date": "2016-10-07", "close": 61.11, "volume": 234922.0}, {"date": "2016-10-10", "close": 61.14, "volume": 129848.0}, {"date": "2016-10-11", "close": 59.46, "volume": 205631.0}, {"date": "2016-10-12", "close": 60.06, "volume": 192329.0}, {"date": "2016-10-13", "close": 59.36, "volume": 119374.0}, {"date": "2016-10-14", "close": 59.55, "volume": 179920.0}, {"date": "2016-10-17", "close": 59.65, "volume": 137919.0}, {"date": "2016-10-18", "close": 59.75, "volume": 248474.0}, {"date": "2016-10-19", "close": 59.3, "volume": 137313.0}, {"date": "2016-10-20", "close": 58.75, "volume": 142059.0}, {"date": "2016-10-21", "close": 58.35, "volume": 299527.0}, {"date": "2016-10-24", "close": 59.05, "volume": 226251.0}, {"date": "2016-10-25", "close": 57.85, "volume": 217155.0}, {"date": "2016-10-26", "close": 59.35, "volume": 200363.0}, {"date": "2016-10-27", "close": 58.55, "volume": 175986.0}, {"date": "2016-10-28", "close": 58.6, "volume": 134850.0}, {"date": "2016-10-31", "close": 59.1, "volume": 137370.0}, {"date": "2016-11-01", "close": 57.4, "volume": 247386.0}, {"date": "2016-11-02", "close": 56.9, "volume": 287823.0}, {"date": "2016-11-03", "close": 57.2, "volume": 263871.0}, {"date": "2016-11-04", "close": 57.95, "volume": 208821.0}, {"date": "2016-11-07", "close": 62.05, "volume": 453920.0}, {"date": "2016-11-08", "close": 63.15, "volume": 509291.0}, {"date": "2016-11-09", "close": 64.5, "volume": 431734.0}, {"date": "2016-11-10", "close": 66.75, "volume": 522305.0}, {"date": "2016-11-11", "close": 68.45, "volume": 401094.0}, {"date": "2016-11-14", "close": 68.9, "volume": 269968.0}, {"date": "2016-11-15", "close": 69.45, "volume": 602322.0}, {"date": "2016-11-16", "close": 69.05, "volume": 348059.0}, {"date": "2016-11-17", "close": 68.5, "volume": 335811.0}, {"date": "2016-11-18", "close": 68.85, "volume": 167216.0}, {"date": "2016-11-21", "close": 69.8, "volume": 193560.0}, {"date": "2016-11-22", "close": 71.0, "volume": 175543.0}, {"date": "2016-11-23", "close": 72.65, "volume": 259880.0}, {"date": "2016-11-25", "close": 72.55, "volume": 106620.0}, {"date": "2016-11-28", "close": 72.2, "volume": 297194.0}, {"date": "2016-11-29", "close": 71.9, "volume": 178680.0}, {"date": "2016-11-30", "close": 72.9, "volume": 254794.0}, {"date": "2016-12-01", "close": 74.05, "volume": 332914.0}, {"date": "2016-12-02", "close": 73.8, "volume": 343814.0}, {"date": "2016-12-05", "close": 73.4, "volume": 261819.0}, {"date": "2016-12-06", "close": 73.45, "volume": 342346.0}, {"date": "2016-12-07", "close": 74.05, "volume": 398370.0}, {"date": "2016-12-08", "close": 74.95, "volume": 248933.0}, {"date": "2016-12-09", "close": 75.1, "volume": 139662.0}, {"date": "2016-12-12", "close": 73.7, "volume": 232104.0}, {"date": "2016-12-13", "close": 73.35, "volume": 135550.0}, {"date": "2016-12-14", "close": 71.45, "volume": 232747.0}, {"date": "2016-12-15", "close": 72.2, "volume": 181226.0}, {"date": "2016-12-16", "close": 71.7, "volume": 342659.0}, {"date": "2016-12-19", "close": 72.15, "volume": 302976.0}, {"date": "2016-12-20", "close": 71.5, "volume": 169878.0}, {"date": "2016-12-21", "close": 71.2, "volume": 291674.0}, {"date": "2016-12-22", "close": 70.85, "volume": 262123.0}, {"date": "2016-12-23", "close": 70.45, "volume": 149962.0}, {"date": "2016-12-27", "close": 70.6, "volume": 505155.0}, {"date": "2016-12-28", "close": 69.35, "volume": 100302.0}, {"date": "2016-12-29", "close": 69.75, "volume": 106638.0}, {"date": "2016-12-30", "close": 69.25, "volume": 173602.0}, {"date": "2017-01-03", "close": 70.75, "volume": 207289.0}, {"date": "2017-01-04", "close": 72.05, "volume": 336540.0}, {"date": "2017-01-05", "close": 70.7, "volume": 300412.0}, {"date": "2017-01-06", "close": 69.45, "volume": 231030.0}, {"date": "2017-01-09", "close": 69.7, "volume": 310566.0}, {"date": "2017-01-10", "close": 71.2, "volume": 394090.0}, {"date": "2017-01-11", "close": 72.35, "volume": 241888.0}, {"date": "2017-01-12", "close": 71.4, "volume": 255074.0}, {"date": "2017-01-13", "close": 71.8, "volume": 163316.0}, {"date": "2017-01-17", "close": 71.3, "volume": 200390.0}, {"date": "2017-01-18", "close": 71.2, "volume": 107426.0}, {"date": "2017-01-19", "close": 71.65, "volume": 126681.0}, {"date": "2017-01-20", "close": 71.85, "volume": 205019.0}, {"date": "2017-01-23", "close": 71.05, "volume": 175088.0}, {"date": "2017-01-24", "close": 73.2, "volume": 209011.0}, {"date": "2017-01-25", "close": 74.35, "volume": 180680.0}, {"date": "2017-01-26", "close": 73.9, "volume": 191109.0}, {"date": "2017-01-27", "close": 73.2, "volume": 143356.0}, {"date": "2017-01-30", "close": 72.15, "volume": 200750.0}, {"date": "2017-01-31", "close": 72.6, "volume": 199293.0}, {"date": "2017-02-01", "close": 72.35, "volume": 352495.0}, {"date": "2017-02-02", "close": 71.75, "volume": 275619.0}, {"date": "2017-02-03", "close": 74.15, "volume": 303056.0}, {"date": "2017-02-06", "close": 73.3, "volume": 400350.0}, {"date": "2017-02-07", "close": 75.05, "volume": 746976.0}, {"date": "2017-02-08", "close": 74.4, "volume": 381267.0}, {"date": "2017-02-09", "close": 75.0, "volume": 458401.0}, {"date": "2017-02-10", "close": 75.1, "volume": 327238.0}, {"date": "2017-02-13", "close": 75.6, "volume": 231499.0}, {"date": "2017-02-14", "close": 74.7, "volume": 191534.0}, {"date": "2017-02-15", "close": 74.5, "volume": 249339.0}, {"date": "2017-02-16", "close": 74.1, "volume": 214976.0}, {"date": "2017-02-17", "close": 74.45, "volume": 151025.0}, {"date": "2017-02-21", "close": 75.8, "volume": 190728.0}, {"date": "2017-02-22", "close": 75.85, "volume": 174151.0}, {"date": "2017-02-23", "close": 74.9, "volume": 211512.0}, {"date": "2017-02-24", "close": 75.25, "volume": 181663.0}, {"date": "2017-02-27", "close": 76.25, "volume": 187630.0}, {"date": "2017-02-28", "close": 74.45, "volume": 250156.0}, {"date": "2017-03-01", "close": 76.2, "volume": 298100.0}, {"date": "2017-03-02", "close": 75.1, "volume": 192530.0}, {"date": "2017-03-03", "close": 75.0, "volume": 169761.0}, {"date": "2017-03-06", "close": 75.0, "volume": 154345.0}, {"date": "2017-03-07", "close": 74.7, "volume": 117875.0}, {"date": "2017-03-08", "close": 74.25, "volume": 158201.0}, {"date": "2017-03-09", "close": 73.85, "volume": 230239.0}, {"date": "2017-03-10", "close": 76.15, "volume": 357639.0}, {"date": "2017-03-13", "close": 74.9, "volume": 364154.0}, {"date": "2017-03-14", "close": 74.55, "volume": 185427.0}, {"date": "2017-03-15", "close": 76.0, "volume": 218917.0}, {"date": "2017-03-16", "close": 74.75, "volume": 222097.0}, {"date": "2017-03-17", "close": 75.25, "volume": 463902.0}, {"date": "2017-03-20", "close": 75.25, "volume": 185506.0}, {"date": "2017-03-21", "close": 73.0, "volume": 413775.0}, {"date": "2017-03-22", "close": 73.25, "volume": 215223.0}, {"date": "2017-03-23", "close": 73.55, "volume": 150010.0}, {"date": "2017-03-24", "close": 72.85, "volume": 154250.0}, {"date": "2017-03-27", "close": 72.45, "volume": 142711.0}, {"date": "2017-03-28", "close": 73.75, "volume": 231044.0}, {"date": "2017-03-29", "close": 74.8, "volume": 221606.0}, {"date": "2017-03-30", "close": 75.85, "volume": 182305.0}, {"date": "2017-03-31", "close": 75.65, "volume": 206581.0}, {"date": "2017-04-03", "close": 75.15, "volume": 241301.0}, {"date": "2017-04-04", "close": 76.55, "volume": 298186.0}, {"date": "2017-04-05", "close": 75.5, "volume": 344239.0}, {"date": "2017-04-06", "close": 76.6, "volume": 169809.0}, {"date": "2017-04-07", "close": 76.15, "volume": 220414.0}, {"date": "2017-04-10", "close": 77.55, "volume": 273932.0}, {"date": "2017-04-11", "close": 77.6, "volume": 165599.0}, {"date": "2017-04-12", "close": 75.55, "volume": 188959.0}, {"date": "2017-04-13", "close": 74.05, "volume": 158116.0}, {"date": "2017-04-17", "close": 75.0, "volume": 265448.0}, {"date": "2017-04-18", "close": 75.1, "volume": 163217.0}, {"date": "2017-04-19", "close": 75.1, "volume": 138185.0}, {"date": "2017-04-20", "close": 76.4, "volume": 163497.0}, {"date": "2017-04-21", "close": 76.15, "volume": 164174.0}, {"date": "2017-04-24", "close": 78.1, "volume": 178620.0}, {"date": "2017-04-25", "close": 78.55, "volume": 175209.0}, {"date": "2017-04-26", "close": 78.4, "volume": 414796.0}, {"date": "2017-04-27", "close": 79.4, "volume": 221902.0}, {"date": "2017-04-28", "close": 78.85, "volume": 268620.0}, {"date": "2017-05-01", "close": 79.25, "volume": 177952.0}, {"date": "2017-05-02", "close": 79.35, "volume": 183989.0}, {"date": "2017-05-03", "close": 78.7, "volume": 226578.0}, {"date": "2017-05-04", "close": 78.75, "volume": 197050.0}, {"date": "2017-05-05", "close": 83.0, "volume": 266769.0}, {"date": "2017-05-08", "close": 83.1, "volume": 385992.0}, {"date": "2017-05-09", "close": 79.5, "volume": 401758.0}, {"date": "2017-05-10", "close": 80.7, "volume": 329595.0}, {"date": "2017-05-11", "close": 79.75, "volume": 193715.0}, {"date": "2017-05-12", "close": 78.1, "volume": 327768.0}, {"date": "2017-05-15", "close": 78.0, "volume": 291369.0}, {"date": "2017-05-16", "close": 78.65, "volume": 247254.0}, {"date": "2017-05-17", "close": 76.9, "volume": 196592.0}, {"date": "2017-05-18", "close": 77.7, "volume": 305830.0}, {"date": "2017-05-19", "close": 78.45, "volume": 203111.0}, {"date": "2017-05-22", "close": 79.1, "volume": 147732.0}, {"date": "2017-05-23", "close": 80.4, "volume": 315391.0}, {"date": "2017-05-24", "close": 79.3, "volume": 187987.0}, {"date": "2017-05-25", "close": 79.1, "volume": 129853.0}, {"date": "2017-05-26", "close": 78.9, "volume": 92574.0}, {"date": "2017-05-30", "close": 78.85, "volume": 98975.0}, {"date": "2017-05-31", "close": 79.2, "volume": 244672.0}, {"date": "2017-06-01", "close": 81.75, "volume": 358278.0}, {"date": "2017-06-02", "close": 82.3, "volume": 373527.0}, {"date": "2017-06-05", "close": 81.3, "volume": 101167.0}, {"date": "2017-06-06", "close": 81.25, "volume": 179135.0}, {"date": "2017-06-07", "close": 80.35, "volume": 127117.0}, {"date": "2017-06-08", "close": 81.8, "volume": 173455.0}, {"date": "2017-06-09", "close": 82.5, "volume": 224894.0}, {"date": "2017-06-12", "close": 81.85, "volume": 173809.0}, {"date": "2017-06-13", "close": 82.0, "volume": 151327.0}, {"date": "2017-06-14", "close": 81.75, "volume": 131319.0}, {"date": "2017-06-15", "close": 81.55, "volume": 150376.0}, {"date": "2017-06-16", "close": 81.4, "volume": 412561.0}, {"date": "2017-06-19", "close": 81.7, "volume": 408679.0}, {"date": "2017-06-20", "close": 80.25, "volume": 137814.0}, {"date": "2017-06-21", "close": 78.2, "volume": 666525.0}, {"date": "2017-06-22", "close": 79.65, "volume": 327265.0}, {"date": "2017-06-23", "close": 79.35, "volume": 616097.0}, {"date": "2017-06-26", "close": 80.25, "volume": 211993.0}, {"date": "2017-06-27", "close": 79.7, "volume": 170461.0}, {"date": "2017-06-28", "close": 79.95, "volume": 455043.0}, {"date": "2017-06-29", "close": 79.45, "volume": 298318.0}, {"date": "2017-06-30", "close": 81.55, "volume": 266442.0}, {"date": "2017-07-03", "close": 82.15, "volume": 99736.0}, {"date": "2017-07-05", "close": 81.95, "volume": 172309.0}, {"date": "2017-07-06", "close": 82.3, "volume": 353603.0}, {"date": "2017-07-07", "close": 83.5, "volume": 221948.0}, {"date": "2017-07-10", "close": 84.15, "volume": 224849.0}, {"date": "2017-07-11", "close": 84.55, "volume": 315815.0}, {"date": "2017-07-12", "close": 84.2, "volume": 395881.0}, {"date": "2017-07-13", "close": 84.6, "volume": 251141.0}, {"date": "2017-07-14", "close": 84.15, "volume": 310034.0}, {"date": "2017-07-17", "close": 84.2, "volume": 110635.0}, {"date": "2017-07-18", "close": 84.8, "volume": 281205.0}, {"date": "2017-07-19", "close": 86.6, "volume": 278613.0}, {"date": "2017-07-20", "close": 86.75, "volume": 235478.0}, {"date": "2017-07-21", "close": 85.25, "volume": 189430.0}, {"date": "2017-07-24", "close": 84.95, "volume": 156273.0}, {"date": "2017-07-25", "close": 85.8, "volume": 301744.0}, {"date": "2017-07-26", "close": 84.4, "volume": 238148.0}, {"date": "2017-07-27", "close": 84.7, "volume": 154653.0}, {"date": "2017-07-28", "close": 83.8, "volume": 168635.0}, {"date": "2017-07-31", "close": 83.35, "volume": 267440.0}, {"date": "2017-08-01", "close": 82.35, "volume": 326673.0}, {"date": "2017-08-02", "close": 82.6, "volume": 173868.0}, {"date": "2017-08-03", "close": 83.4, "volume": 264989.0}, {"date": "2017-08-04", "close": 83.95, "volume": 326978.0}, {"date": "2017-08-07", "close": 84.35, "volume": 297699.0}, {"date": "2017-08-08", "close": 81.3, "volume": 399304.0}, {"date": "2017-08-09", "close": 80.35, "volume": 334115.0}, {"date": "2017-08-10", "close": 79.05, "volume": 492813.0}, {"date": "2017-08-11", "close": 78.85, "volume": 378706.0}, {"date": "2017-08-14", "close": 79.1, "volume": 256672.0}, {"date": "2017-08-15", "close": 78.55, "volume": 261482.0}, {"date": "2017-08-16", "close": 78.6, "volume": 259871.0}, {"date": "2017-08-17", "close": 76.4, "volume": 343491.0}, {"date": "2017-08-18", "close": 76.05, "volume": 317824.0}, {"date": "2017-08-21", "close": 75.65, "volume": 267330.0}, {"date": "2017-08-22", "close": 76.5, "volume": 204027.0}, {"date": "2017-08-23", "close": 75.0, "volume": 296475.0}, {"date": "2017-08-24", "close": 72.8, "volume": 377480.0}, {"date": "2017-08-25", "close": 73.65, "volume": 364725.0}, {"date": "2017-08-28", "close": 73.35, "volume": 414694.0}, {"date": "2017-08-29", "close": 73.8, "volume": 310191.0}, {"date": "2017-08-30", "close": 74.1, "volume": 221629.0}, {"date": "2017-08-31", "close": 75.4, "volume": 273839.0}, {"date": "2017-09-01", "close": 75.4, "volume": 142537.0}, {"date": "2017-09-05", "close": 74.05, "volume": 149630.0}, {"date": "2017-09-06", "close": 74.5, "volume": 250764.0}, {"date": "2017-09-07", "close": 74.3, "volume": 134618.0}, {"date": "2017-09-08", "close": 75.55, "volume": 218328.0}, {"date": "2017-09-11", "close": 76.8, "volume": 240921.0}, {"date": "2017-09-12", "close": 77.45, "volume": 104225.0}, {"date": "2017-09-13", "close": 77.85, "volume": 146991.0}, {"date": "2017-09-14", "close": 77.65, "volume": 163664.0}, {"date": "2017-09-15", "close": 77.05, "volume": 452977.0}, {"date": "2017-09-18", "close": 77.95, "volume": 179833.0}, {"date": "2017-09-19", "close": 78.3, "volume": 213882.0}, {"date": "2017-09-20", "close": 78.7, "volume": 178171.0}, {"date": "2017-09-21", "close": 78.5, "volume": 131758.0}, {"date": "2017-09-22", "close": 78.75, "volume": 216927.0}, {"date": "2017-09-25", "close": 78.9, "volume": 227919.0}, {"date": "2017-09-26", "close": 78.55, "volume": 402560.0}, {"date": "2017-09-27", "close": 79.7, "volume": 268407.0}, {"date": "2017-09-28", "close": 79.8, "volume": 252533.0}, {"date": "2017-09-29", "close": 79.0, "volume": 358897.0}, {"date": "2017-10-02", "close": 80.8, "volume": 284281.0}, {"date": "2017-10-03", "close": 80.25, "volume": 242736.0}, {"date": "2017-10-04", "close": 80.25, "volume": 186171.0}, {"date": "2017-10-05", "close": 79.65, "volume": 213344.0}, {"date": "2017-10-06", "close": 78.55, "volume": 356510.0}, {"date": "2017-10-09", "close": 78.8, "volume": 190362.0}, {"date": "2017-10-10", "close": 78.65, "volume": 155082.0}, {"date": "2017-10-11", "close": 78.8, "volume": 185098.0}, {"date": "2017-10-12", "close": 79.9, "volume": 193542.0}, {"date": "2017-10-13", "close": 79.75, "volume": 177798.0}, {"date": "2017-10-16", "close": 79.6, "volume": 140137.0}, {"date": "2017-10-17", "close": 78.8, "volume": 217642.0}, {"date": "2017-10-18", "close": 78.7, "volume": 206562.0}, {"date": "2017-10-19", "close": 79.25, "volume": 190579.0}, {"date": "2017-10-20", "close": 79.9, "volume": 136561.0}, {"date": "2017-10-23", "close": 78.9, "volume": 134617.0}, {"date": "2017-10-24", "close": 78.8, "volume": 274090.0}, {"date": "2017-10-25", "close": 78.85, "volume": 255407.0}, {"date": "2017-10-26", "close": 81.4, "volume": 301176.0}, {"date": "2017-10-27", "close": 81.1, "volume": 198228.0}, {"date": "2017-10-30", "close": 80.3, "volume": 170214.0}, {"date": "2017-10-31", "close": 81.15, "volume": 283825.0}, {"date": "2017-11-01", "close": 79.8, "volume": 335812.0}, {"date": "2017-11-02", "close": 80.2, "volume": 389192.0}, {"date": "2017-11-03", "close": 80.7, "volume": 348895.0}, {"date": "2017-11-06", "close": 77.45, "volume": 583180.0}, {"date": "2017-11-07", "close": 76.35, "volume": 301940.0}, {"date": "2017-11-08", "close": 77.55, "volume": 270037.0}, {"date": "2017-11-09", "close": 76.95, "volume": 228478.0}, {"date": "2017-11-10", "close": 77.35, "volume": 342455.0}, {"date": "2017-11-13", "close": 76.4, "volume": 182088.0}, {"date": "2017-11-14", "close": 75.5, "volume": 213013.0}, {"date": "2017-11-15", "close": 73.8, "volume": 366997.0}, {"date": "2017-11-16", "close": 75.3, "volume": 414386.0}, {"date": "2017-11-17", "close": 75.9, "volume": 289687.0}, {"date": "2017-11-20", "close": 76.35, "volume": 214319.0}, {"date": "2017-11-21", "close": 76.25, "volume": 195260.0}, {"date": "2017-11-22", "close": 76.1, "volume": 120991.0}, {"date": "2017-11-24", "close": 75.8, "volume": 66226.0}, {"date": "2017-11-27", "close": 75.25, "volume": 334745.0}, {"date": "2017-11-28", "close": 76.65, "volume": 197275.0}, {"date": "2017-11-29", "close": 76.95, "volume": 260821.0}, {"date": "2017-11-30", "close": 76.95, "volume": 315640.0}, {"date": "2017-12-01", "close": 76.25, "volume": 307974.0}, {"date": "2017-12-04", "close": 77.15, "volume": 269796.0}, {"date": "2017-12-05", "close": 75.4, "volume": 214024.0}, {"date": "2017-12-06", "close": 75.35, "volume": 226521.0}, {"date": "2017-12-07", "close": 76.4, "volume": 232814.0}, {"date": "2017-12-08", "close": 76.3, "volume": 230485.0}, {"date": "2017-12-11", "close": 75.6, "volume": 236565.0}, {"date": "2017-12-12", "close": 76.0, "volume": 160211.0}, {"date": "2017-12-13", "close": 75.9, "volume": 201021.0}, {"date": "2017-12-14", "close": 74.6, "volume": 221655.0}, {"date": "2017-12-15", "close": 76.15, "volume": 379314.0}, {"date": "2017-12-18", "close": 78.2, "volume": 318272.0}, {"date": "2017-12-19", "close": 78.15, "volume": 337938.0}, {"date": "2017-12-20", "close": 78.9, "volume": 155486.0}, {"date": "2017-12-21", "close": 78.0, "volume": 177996.0}, {"date": "2017-12-22", "close": 77.5, "volume": 152208.0}, {"date": "2017-12-26", "close": 77.75, "volume": 162274.0}, {"date": "2017-12-27", "close": 77.55, "volume": 183244.0}, {"date": "2017-12-28", "close": 77.4, "volume": 233315.0}, {"date": "2017-12-29", "close": 76.6, "volume": 176113.0}, {"date": "2018-01-02", "close": 77.35, "volume": 225158.0}, {"date": "2018-01-03", "close": 78.5, "volume": 249410.0}, {"date": "2018-01-04", "close": 79.15, "volume": 386692.0}, {"date": "2018-01-05", "close": 79.2, "volume": 301872.0}, {"date": "2018-01-08", "close": 79.65, "volume": 204029.0}, {"date": "2018-01-09", "close": 78.4, "volume": 392436.0}, {"date": "2018-01-10", "close": 76.8, "volume": 322621.0}, {"date": "2018-01-11", "close": 78.0, "volume": 246175.0}, {"date": "2018-01-12", "close": 78.05, "volume": 172052.0}, {"date": "2018-01-16", "close": 78.45, "volume": 293923.0}, {"date": "2018-01-17", "close": 78.75, "volume": 245496.0}, {"date": "2018-01-18", "close": 78.0, "volume": 226020.0}, {"date": "2018-01-19", "close": 79.4, "volume": 398963.0}, {"date": "2018-01-22", "close": 79.2, "volume": 261339.0}, {"date": "2018-01-23", "close": 78.5, "volume": 221270.0}, {"date": "2018-01-24", "close": 79.25, "volume": 299367.0}, {"date": "2018-01-25", "close": 78.5, "volume": 430404.0}, {"date": "2018-01-26", "close": 79.65, "volume": 186098.0}, {"date": "2018-01-29", "close": 79.25, "volume": 244937.0}, {"date": "2018-01-30", "close": 78.85, "volume": 173024.0}, {"date": "2018-01-31", "close": 77.9, "volume": 283154.0}, {"date": "2018-02-01", "close": 78.65, "volume": 264691.0}, {"date": "2018-02-02", "close": 77.0, "volume": 397138.0}, {"date": "2018-02-05", "close": 72.0, "volume": 1015346.0}, {"date": "2018-02-06", "close": 73.7, "volume": 853078.0}, {"date": "2018-02-07", "close": 75.6, "volume": 484819.0}, {"date": "2018-02-08", "close": 73.95, "volume": 735591.0}, {"date": "2018-02-09", "close": 75.15, "volume": 527710.0}, {"date": "2018-02-12", "close": 76.0, "volume": 500517.0}, {"date": "2018-02-13", "close": 74.45, "volume": 289889.0}, {"date": "2018-02-14", "close": 75.6, "volume": 233306.0}, {"date": "2018-02-15", "close": 75.95, "volume": 309214.0}, {"date": "2018-02-16", "close": 74.7, "volume": 491760.0}, {"date": "2018-02-20", "close": 73.45, "volume": 467676.0}, {"date": "2018-02-21", "close": 73.2, "volume": 373815.0}, {"date": "2018-02-22", "close": 74.15, "volume": 210451.0}, {"date": "2018-02-23", "close": 73.85, "volume": 217712.0}, {"date": "2018-02-26", "close": 74.95, "volume": 171602.0}, {"date": "2018-02-27", "close": 73.6, "volume": 298109.0}, {"date": "2018-02-28", "close": 72.3, "volume": 470392.0}, {"date": "2018-03-01", "close": 69.75, "volume": 407551.0}, {"date": "2018-03-02", "close": 69.8, "volume": 432029.0}, {"date": "2018-03-05", "close": 70.9, "volume": 370333.0}, {"date": "2018-03-06", "close": 72.45, "volume": 356620.0}, {"date": "2018-03-07", "close": 72.25, "volume": 234006.0}, {"date": "2018-03-08", "close": 72.75, "volume": 274640.0}, {"date": "2018-03-09", "close": 74.3, "volume": 145615.0}, {"date": "2018-03-12", "close": 74.2, "volume": 267399.0}, {"date": "2018-03-13", "close": 74.05, "volume": 257043.0}, {"date": "2018-03-14", "close": 74.45, "volume": 283714.0}, {"date": "2018-03-15", "close": 73.3, "volume": 202308.0}, {"date": "2018-03-16", "close": 74.7, "volume": 379491.0}, {"date": "2018-03-19", "close": 74.15, "volume": 197282.0}, {"date": "2018-03-20", "close": 74.45, "volume": 270898.0}, {"date": "2018-03-21", "close": 73.5, "volume": 262246.0}, {"date": "2018-03-22", "close": 72.1, "volume": 437415.0}, {"date": "2018-03-23", "close": 70.0, "volume": 258893.0}, {"date": "2018-03-26", "close": 70.5, "volume": 217233.0}, {"date": "2018-03-27", "close": 69.85, "volume": 364186.0}, {"date": "2018-03-28", "close": 69.95, "volume": 399987.0}, {"date": "2018-03-29", "close": 73.35, "volume": 475421.0}, {"date": "2018-04-02", "close": 70.5, "volume": 561832.0}, {"date": "2018-04-03", "close": 71.6, "volume": 319070.0}, {"date": "2018-04-04", "close": 72.35, "volume": 463852.0}, {"date": "2018-04-05", "close": 73.6, "volume": 257715.0}, {"date": "2018-04-06", "close": 71.6, "volume": 307615.0}, {"date": "2018-04-09", "close": 70.65, "volume": 228427.0}, {"date": "2018-04-10", "close": 72.55, "volume": 280207.0}, {"date": "2018-04-11", "close": 72.5, "volume": 183138.0}, {"date": "2018-04-12", "close": 72.4, "volume": 352798.0}, {"date": "2018-04-13", "close": 72.2, "volume": 283185.0}, {"date": "2018-04-16", "close": 74.1, "volume": 265738.0}, {"date": "2018-04-17", "close": 74.45, "volume": 238848.0}, {"date": "2018-04-18", "close": 74.7, "volume": 136771.0}, {"date": "2018-04-19", "close": 75.15, "volume": 320982.0}, {"date": "2018-04-20", "close": 75.3, "volume": 464178.0}, {"date": "2018-04-23", "close": 75.45, "volume": 596192.0}, {"date": "2018-04-24", "close": 73.65, "volume": 533663.0}, {"date": "2018-04-25", "close": 74.25, "volume": 174180.0}, {"date": "2018-04-26", "close": 73.65, "volume": 230710.0}, {"date": "2018-04-27", "close": 72.55, "volume": 323109.0}, {"date": "2018-04-30", "close": 71.2, "volume": 219278.0}, {"date": "2018-05-01", "close": 71.3, "volume": 277321.0}, {"date": "2018-05-02", "close": 70.95, "volume": 288748.0}, {"date": "2018-05-03", "close": 70.75, "volume": 248352.0}, {"date": "2018-05-04", "close": 72.05, "volume": 150340.0}, {"date": "2018-05-07", "close": 73.95, "volume": 375917.0}, {"date": "2018-05-08", "close": 76.9, "volume": 498167.0}, {"date": "2018-05-09", "close": 77.6, "volume": 298105.0}, {"date": "2018-05-10", "close": 78.7, "volume": 433688.0}, {"date": "2018-05-11", "close": 79.85, "volume": 403509.0}, {"date": "2018-05-14", "close": 79.4, "volume": 292992.0}, {"date": "2018-05-15", "close": 79.3, "volume": 453443.0}, {"date": "2018-05-16", "close": 79.7, "volume": 271547.0}, {"date": "2018-05-17", "close": 80.3, "volume": 212353.0}, {"date": "2018-05-18", "close": 80.3, "volume": 266706.0}, {"date": "2018-05-21", "close": 80.4, "volume": 390241.0}, {"date": "2018-05-22", "close": 80.1, "volume": 175353.0}, {"date": "2018-05-23", "close": 80.1, "volume": 302067.0}, {"date": "2018-05-24", "close": 80.55, "volume": 99808.0}, {"date": "2018-05-25", "close": 80.4, "volume": 115305.0}, {"date": "2018-05-29", "close": 80.5, "volume": 258923.0}, {"date": "2018-05-30", "close": 81.8, "volume": 320071.0}, {"date": "2018-05-31", "close": 79.45, "volume": 477264.0}, {"date": "2018-06-01", "close": 80.2, "volume": 217067.0}, {"date": "2018-06-04", "close": 80.6, "volume": 229412.0}, {"date": "2018-06-05", "close": 81.1, "volume": 191134.0}, {"date": "2018-06-06", "close": 81.4, "volume": 173302.0}, {"date": "2018-06-07", "close": 81.8, "volume": 162099.0}, {"date": "2018-06-08", "close": 81.6, "volume": 213443.0}, {"date": "2018-06-11", "close": 81.45, "volume": 161363.0}, {"date": "2018-06-12", "close": 81.75, "volume": 234269.0}, {"date": "2018-06-13", "close": 81.05, "volume": 128466.0}, {"date": "2018-06-14", "close": 81.75, "volume": 136256.0}, {"date": "2018-06-15", "close": 82.4, "volume": 442041.0}, {"date": "2018-06-18", "close": 82.7, "volume": 131907.0}, {"date": "2018-06-19", "close": 81.7, "volume": 239442.0}, {"date": "2018-06-20", "close": 81.9, "volume": 143860.0}, {"date": "2018-06-21", "close": 80.65, "volume": 193900.0}, {"date": "2018-06-22", "close": 80.4, "volume": 478807.0}, {"date": "2018-06-25", "close": 79.8, "volume": 280153.0}, {"date": "2018-06-26", "close": 80.1, "volume": 169946.0}, {"date": "2018-06-27", "close": 80.55, "volume": 206471.0}, {"date": "2018-06-28", "close": 80.45, "volume": 136285.0}, {"date": "2018-06-29", "close": 81.8, "volume": 293323.0}, {"date": "2018-07-02", "close": 81.35, "volume": 281145.0}, {"date": "2018-07-03", "close": 80.2, "volume": 152692.0}, {"date": "2018-07-05", "close": 80.5, "volume": 398368.0}, {"date": "2018-07-06", "close": 80.25, "volume": 262109.0}, {"date": "2018-07-09", "close": 82.2, "volume": 185046.0}, {"date": "2018-07-10", "close": 82.4, "volume": 429487.0}, {"date": "2018-07-11", "close": 80.8, "volume": 159911.0}, {"date": "2018-07-12", "close": 82.0, "volume": 191263.0}, {"date": "2018-07-13", "close": 82.45, "volume": 164826.0}, {"date": "2018-07-16", "close": 82.2, "volume": 192351.0}, {"date": "2018-07-17", "close": 82.65, "volume": 178452.0}, {"date": "2018-07-18", "close": 83.2, "volume": 118823.0}, {"date": "2018-07-19", "close": 84.1, "volume": 196207.0}, {"date": "2018-07-20", "close": 83.15, "volume": 132898.0}, {"date": "2018-07-23", "close": 82.35, "volume": 133406.0}, {"date": "2018-07-24", "close": 82.75, "volume": 94189.0}, {"date": "2018-07-25", "close": 83.5, "volume": 156576.0}, {"date": "2018-07-26", "close": 85.6, "volume": 317481.0}, {"date": "2018-07-27", "close": 85.15, "volume": 300774.0}, {"date": "2018-07-30", "close": 83.65, "volume": 172279.0}, {"date": "2018-07-31", "close": 85.95, "volume": 193837.0}, {"date": "2018-08-01", "close": 84.0, "volume": 199015.0}, {"date": "2018-08-02", "close": 84.55, "volume": 255628.0}, {"date": "2018-08-03", "close": 83.7, "volume": 153659.0}, {"date": "2018-08-06", "close": 85.2, "volume": 395807.0}, {"date": "2018-08-07", "close": 82.05, "volume": 293046.0}, {"date": "2018-08-08", "close": 82.05, "volume": 211519.0}, {"date": "2018-08-09", "close": 81.35, "volume": 125070.0}, {"date": "2018-08-10", "close": 80.6, "volume": 115767.0}, {"date": "2018-08-13", "close": 80.25, "volume": 124866.0}, {"date": "2018-08-14", "close": 80.45, "volume": 204590.0}, {"date": "2018-08-15", "close": 80.4, "volume": 299218.0}, {"date": "2018-08-16", "close": 81.5, "volume": 129405.0}, {"date": "2018-08-17", "close": 82.65, "volume": 160105.0}, {"date": "2018-08-20", "close": 83.5, "volume": 90959.0}, {"date": "2018-08-21", "close": 84.65, "volume": 109708.0}, {"date": "2018-08-22", "close": 83.7, "volume": 84694.0}, {"date": "2018-08-23", "close": 83.1, "volume": 82705.0}, {"date": "2018-08-24", "close": 83.35, "volume": 64570.0}, {"date": "2018-08-27", "close": 84.7, "volume": 90454.0}, {"date": "2018-08-28", "close": 84.5, "volume": 81027.0}, {"date": "2018-08-29", "close": 85.15, "volume": 157837.0}, {"date": "2018-08-30", "close": 83.85, "volume": 176363.0}, {"date": "2018-08-31", "close": 83.7, "volume": 201328.0}, {"date": "2018-09-04", "close": 82.95, "volume": 144850.0}, {"date": "2018-09-05", "close": 83.65, "volume": 202711.0}, {"date": "2018-09-06", "close": 83.45, "volume": 172542.0}, {"date": "2018-09-07", "close": 83.1, "volume": 272855.0}, {"date": "2018-09-10", "close": 82.6, "volume": 262548.0}, {"date": "2018-09-11", "close": 82.3, "volume": 162972.0}, {"date": "2018-09-12", "close": 82.55, "volume": 161045.0}, {"date": "2018-09-13", "close": 83.45, "volume": 102252.0}, {"date": "2018-09-14", "close": 84.9, "volume": 154294.0}, {"date": "2018-09-17", "close": 83.75, "volume": 118463.0}, {"date": "2018-09-18", "close": 84.25, "volume": 126972.0}, {"date": "2018-09-19", "close": 83.9, "volume": 101239.0}, {"date": "2018-09-20", "close": 86.1, "volume": 189460.0}, {"date": "2018-09-21", "close": 85.75, "volume": 471348.0}, {"date": "2018-09-24", "close": 85.0, "volume": 102882.0}, {"date": "2018-09-25", "close": 84.6, "volume": 162403.0}, {"date": "2018-09-26", "close": 82.65, "volume": 234972.0}, {"date": "2018-09-27", "close": 82.85, "volume": 236134.0}, {"date": "2018-09-28", "close": 82.45, "volume": 145148.0}, {"date": "2018-10-01", "close": 83.29, "volume": 264903.0}, {"date": "2018-10-02", "close": 83.05, "volume": 306371.0}, {"date": "2018-10-03", "close": 85.02, "volume": 342832.0}, {"date": "2018-10-04", "close": 83.95, "volume": 136501.0}, {"date": "2018-10-05", "close": 83.53, "volume": 193012.0}, {"date": "2018-10-08", "close": 83.63, "volume": 92550.0}, {"date": "2018-10-09", "close": 82.55, "volume": 134852.0}, {"date": "2018-10-10", "close": 79.73, "volume": 260270.0}, {"date": "2018-10-11", "close": 77.04, "volume": 241934.0}, {"date": "2018-10-12", "close": 76.45, "volume": 415848.0}, {"date": "2018-10-15", "close": 77.22, "volume": 238193.0}, {"date": "2018-10-16", "close": 79.31, "volume": 399903.0}, {"date": "2018-10-17", "close": 79.24, "volume": 144961.0}, {"date": "2018-10-18", "close": 76.93, "volume": 205988.0}, {"date": "2018-10-19", "close": 74.42, "volume": 335535.0}, {"date": "2018-10-22", "close": 74.95, "volume": 219587.0}, {"date": "2018-10-23", "close": 72.79, "volume": 167470.0}, {"date": "2018-10-24", "close": 69.63, "volume": 181735.0}, {"date": "2018-10-25", "close": 70.07, "volume": 382150.0}, {"date": "2018-10-26", "close": 70.97, "volume": 248659.0}, {"date": "2018-10-29", "close": 69.45, "volume": 235581.0}, {"date": "2018-10-30", "close": 70.22, "volume": 331452.0}, {"date": "2018-10-31", "close": 71.7, "volume": 378237.0}, {"date": "2018-11-01", "close": 74.71, "volume": 231983.0}, {"date": "2018-11-02", "close": 75.49, "volume": 377225.0}, {"date": "2018-11-05", "close": 77.06, "volume": 476189.0}, {"date": "2018-11-06", "close": 76.5, "volume": 302913.0}, {"date": "2018-11-07", "close": 77.66, "volume": 321464.0}, {"date": "2018-11-08", "close": 76.93, "volume": 318067.0}, {"date": "2018-11-09", "close": 76.72, "volume": 414586.0}, {"date": "2018-11-12", "close": 76.36, "volume": 239280.0}, {"date": "2018-11-13", "close": 76.68, "volume": 184474.0}, {"date": "2018-11-14", "close": 76.55, "volume": 186553.0}, {"date": "2018-11-15", "close": 77.77, "volume": 162552.0}, {"date": "2018-11-16", "close": 78.47, "volume": 167034.0}, {"date": "2018-11-19", "close": 77.15, "volume": 218125.0}, {"date": "2018-11-20", "close": 75.43, "volume": 248046.0}, {"date": "2018-11-21", "close": 76.71, "volume": 185930.0}, {"date": "2018-11-23", "close": 76.18, "volume": 51924.0}, {"date": "2018-11-26", "close": 77.22, "volume": 140449.0}, {"date": "2018-11-27", "close": 76.11, "volume": 286564.0}, {"date": "2018-11-28", "close": 78.51, "volume": 287088.0}, {"date": "2018-11-29", "close": 77.46, "volume": 138094.0}, {"date": "2018-11-30", "close": 78.18, "volume": 267872.0}, {"date": "2018-12-03", "close": 78.52, "volume": 224224.0}, {"date": "2018-12-04", "close": 75.34, "volume": 214183.0}, {"date": "2018-12-06", "close": 76.9, "volume": 471142.0}, {"date": "2018-12-07", "close": 75.71, "volume": 555516.0}, {"date": "2018-12-10", "close": 74.96, "volume": 625479.0}, {"date": "2018-12-11", "close": 74.39, "volume": 274256.0}, {"date": "2018-12-12", "close": 75.42, "volume": 257397.0}, {"date": "2018-12-13", "close": 73.77, "volume": 301597.0}, {"date": "2018-12-14", "close": 73.03, "volume": 195424.0}, {"date": "2018-12-17", "close": 70.77, "volume": 218773.0}, {"date": "2018-12-18", "close": 71.31, "volume": 211186.0}, {"date": "2018-12-19", "close": 69.49, "volume": 214394.0}, {"date": "2018-12-20", "close": 68.32, "volume": 225058.0}, {"date": "2018-12-21", "close": 67.25, "volume": 727245.0}, {"date": "2018-12-24", "close": 66.93, "volume": 234044.0}, {"date": "2018-12-26", "close": 69.51, "volume": 249573.0}, {"date": "2018-12-27", "close": 70.12, "volume": 137518.0}, {"date": "2018-12-28", "close": 70.04, "volume": 131359.0}, {"date": "2018-12-31", "close": 70.05, "volume": 215822.0}, {"date": "2019-01-02", "close": 70.76, "volume": 340284.0}, {"date": "2019-01-03", "close": 68.16, "volume": 211609.0}, {"date": "2019-01-04", "close": 71.08, "volume": 382388.0}, {"date": "2019-01-07", "close": 71.02, "volume": 119674.0}, {"date": "2019-01-08", "close": 71.27, "volume": 415824.0}, {"date": "2019-01-09", "close": 71.77, "volume": 261319.0}, {"date": "2019-01-10", "close": 72.33, "volume": 190186.0}, {"date": "2019-01-11", "close": 71.63, "volume": 219789.0}, {"date": "2019-01-14", "close": 71.47, "volume": 330362.0}, {"date": "2019-01-15", "close": 72.07, "volume": 137571.0}, {"date": "2019-01-16", "close": 72.99, "volume": 157246.0}, {"date": "2019-01-17", "close": 74.63, "volume": 349872.0}, {"date": "2019-01-18", "close": 76.22, "volume": 256964.0}, {"date": "2019-01-22", "close": 74.15, "volume": 260437.0}, {"date": "2019-01-23", "close": 74.38, "volume": 258061.0}, {"date": "2019-01-24", "close": 74.59, "volume": 203631.0}, {"date": "2019-01-25", "close": 75.77, "volume": 99513.0}, {"date": "2019-01-28", "close": 74.9, "volume": 170138.0}, {"date": "2019-01-29", "close": 75.34, "volume": 200199.0}, {"date": "2019-01-30", "close": 76.49, "volume": 174242.0}, {"date": "2019-01-31", "close": 76.76, "volume": 169417.0}, {"date": "2019-02-01", "close": 77.09, "volume": 196692.0}, {"date": "2019-02-04", "close": 77.39, "volume": 275194.0}, {"date": "2019-02-05", "close": 82.1, "volume": 621562.0}, {"date": "2019-02-06", "close": 80.45, "volume": 481857.0}, {"date": "2019-02-07", "close": 80.98, "volume": 289856.0}, {"date": "2019-02-08", "close": 80.71, "volume": 165357.0}, {"date": "2019-02-11", "close": 80.55, "volume": 140556.0}, {"date": "2019-02-12", "close": 82.28, "volume": 123582.0}, {"date": "2019-02-13", "close": 82.38, "volume": 204152.0}, {"date": "2019-02-14", "close": 82.66, "volume": 269292.0}, {"date": "2019-02-15", "close": 83.96, "volume": 162465.0}, {"date": "2019-02-19", "close": 83.78, "volume": 152233.0}, {"date": "2019-02-20", "close": 84.2, "volume": 203863.0}, {"date": "2019-02-21", "close": 84.11, "volume": 179887.0}, {"date": "2019-02-22", "close": 84.64, "volume": 165734.0}, {"date": "2019-02-25", "close": 84.62, "volume": 117911.0}, {"date": "2019-02-26", "close": 83.19, "volume": 196121.0}, {"date": "2019-02-27", "close": 83.56, "volume": 208343.0}, {"date": "2019-02-28", "close": 83.76, "volume": 191021.0}, {"date": "2019-03-01", "close": 84.17, "volume": 160609.0}, {"date": "2019-03-04", "close": 83.55, "volume": 160636.0}, {"date": "2019-03-05", "close": 82.76, "volume": 136475.0}, {"date": "2019-03-06", "close": 80.64, "volume": 561439.0}, {"date": "2019-03-07", "close": 80.06, "volume": 216832.0}, {"date": "2019-03-08", "close": 80.04, "volume": 116310.0}, {"date": "2019-03-11", "close": 80.52, "volume": 188916.0}, {"date": "2019-03-12", "close": 80.7, "volume": 169611.0}, {"date": "2019-03-13", "close": 81.49, "volume": 249861.0}, {"date": "2019-03-14", "close": 81.62, "volume": 176999.0}, {"date": "2019-03-15", "close": 81.79, "volume": 463706.0}, {"date": "2019-03-18", "close": 82.7, "volume": 188408.0}, {"date": "2019-03-19", "close": 82.15, "volume": 453968.0}, {"date": "2019-03-20", "close": 82.5, "volume": 290337.0}, {"date": "2019-03-21", "close": 83.69, "volume": 164920.0}, {"date": "2019-03-22", "close": 80.75, "volume": 147771.0}, {"date": "2019-03-25", "close": 80.29, "volume": 321199.0}, {"date": "2019-03-26", "close": 79.75, "volume": 241219.0}, {"date": "2019-03-27", "close": 80.1, "volume": 121998.0}, {"date": "2019-03-28", "close": 80.73, "volume": 126867.0}, {"date": "2019-03-29", "close": 81.87, "volume": 243229.0}, {"date": "2019-04-01", "close": 83.69, "volume": 229237.0}, {"date": "2019-04-02", "close": 83.76, "volume": 101606.0}, {"date": "2019-04-03", "close": 83.5, "volume": 195581.0}, {"date": "2019-04-04", "close": 84.04, "volume": 181468.0}, {"date": "2019-04-05", "close": 84.62, "volume": 77797.0}, {"date": "2019-04-08", "close": 85.18, "volume": 107885.0}, {"date": "2019-04-09", "close": 83.7, "volume": 140913.0}, {"date": "2019-04-10", "close": 83.67, "volume": 167378.0}, {"date": "2019-04-11", "close": 83.61, "volume": 351752.0}, {"date": "2019-04-12", "close": 84.01, "volume": 334757.0}, {"date": "2019-04-15", "close": 83.34, "volume": 268903.0}, {"date": "2019-04-16", "close": 84.81, "volume": 208058.0}, {"date": "2019-04-17", "close": 84.47, "volume": 172642.0}, {"date": "2019-04-18", "close": 84.69, "volume": 312279.0}, {"date": "2019-04-22", "close": 84.36, "volume": 58227.0}, {"date": "2019-04-23", "close": 84.34, "volume": 159093.0}, {"date": "2019-04-24", "close": 84.68, "volume": 182203.0}, {"date": "2019-04-25", "close": 82.14, "volume": 129152.0}, {"date": "2019-04-26", "close": 83.25, "volume": 201435.0}, {"date": "2019-04-29", "close": 84.9, "volume": 194316.0}, {"date": "2019-04-30", "close": 85.08, "volume": 203089.0}, {"date": "2019-05-01", "close": 84.42, "volume": 148438.0}, {"date": "2019-05-02", "close": 85.06, "volume": 248748.0}, {"date": "2019-05-03", "close": 87.26, "volume": 212078.0}, {"date": "2019-05-06", "close": 86.17, "volume": 204232.0}, {"date": "2019-05-07", "close": 83.32, "volume": 249258.0}, {"date": "2019-05-08", "close": 81.81, "volume": 242401.0}, {"date": "2019-05-09", "close": 81.51, "volume": 184942.0}, {"date": "2019-05-10", "close": 80.34, "volume": 188268.0}, {"date": "2019-05-13", "close": 76.43, "volume": 303700.0}, {"date": "2019-05-14", "close": 76.61, "volume": 313748.0}, {"date": "2019-05-15", "close": 77.14, "volume": 129328.0}, {"date": "2019-05-16", "close": 76.63, "volume": 172675.0}, {"date": "2019-05-17", "close": 75.45, "volume": 171636.0}, {"date": "2019-05-20", "close": 75.35, "volume": 179994.0}, {"date": "2019-05-21", "close": 76.05, "volume": 239031.0}, {"date": "2019-05-22", "close": 76.0, "volume": 166305.0}, {"date": "2019-05-23", "close": 74.83, "volume": 239179.0}, {"date": "2019-05-24", "close": 74.52, "volume": 120156.0}, {"date": "2019-05-28", "close": 73.7, "volume": 189101.0}, {"date": "2019-05-29", "close": 73.96, "volume": 221253.0}, {"date": "2019-05-30", "close": 74.5, "volume": 237842.0}, {"date": "2019-05-31", "close": 72.7, "volume": 388772.0}, {"date": "2019-06-03", "close": 73.5, "volume": 236432.0}, {"date": "2019-06-04", "close": 76.85, "volume": 244858.0}, {"date": "2019-06-05", "close": 76.5, "volume": 379490.0}, {"date": "2019-06-06", "close": 76.89, "volume": 160559.0}, {"date": "2019-06-07", "close": 78.0, "volume": 171380.0}, {"date": "2019-06-10", "close": 79.56, "volume": 184737.0}, {"date": "2019-06-11", "close": 79.2, "volume": 234895.0}, {"date": "2019-06-12", "close": 79.95, "volume": 272890.0}, {"date": "2019-06-13", "close": 80.71, "volume": 496116.0}, {"date": "2019-06-14", "close": 79.5, "volume": 277967.0}, {"date": "2019-06-17", "close": 78.63, "volume": 232793.0}, {"date": "2019-06-18", "close": 79.83, "volume": 196109.0}, {"date": "2019-06-19", "close": 79.99, "volume": 183924.0}, {"date": "2019-06-20", "close": 81.25, "volume": 234359.0}, {"date": "2019-06-21", "close": 81.2, "volume": 509166.0}, {"date": "2019-06-24", "close": 80.36, "volume": 293083.0}, {"date": "2019-06-25", "close": 79.95, "volume": 200031.0}, {"date": "2019-06-26", "close": 80.78, "volume": 255074.0}, {"date": "2019-06-27", "close": 80.73, "volume": 218986.0}, {"date": "2019-06-28", "close": 81.71, "volume": 340271.0}, {"date": "2019-07-01", "close": 82.11, "volume": 228535.0}, {"date": "2019-07-02", "close": 81.18, "volume": 213265.0}, {"date": "2019-07-03", "close": 81.92, "volume": 91135.0}, {"date": "2019-07-05", "close": 81.49, "volume": 149028.0}, {"date": "2019-07-08", "close": 81.0, "volume": 204818.0}, {"date": "2019-07-09", "close": 80.16, "volume": 245793.0}, {"date": "2019-07-10", "close": 79.75, "volume": 233107.0}, {"date": "2019-07-11", "close": 78.93, "volume": 283539.0}, {"date": "2019-07-12", "close": 80.78, "volume": 182881.0}, {"date": "2019-07-15", "close": 80.36, "volume": 279557.0}, {"date": "2019-07-16", "close": 81.65, "volume": 181112.0}, {"date": "2019-07-17", "close": 80.62, "volume": 288882.0}, {"date": "2019-07-18", "close": 80.21, "volume": 198033.0}, {"date": "2019-07-19", "close": 80.35, "volume": 149258.0}, {"date": "2019-07-22", "close": 79.87, "volume": 135356.0}, {"date": "2019-07-23", "close": 81.5, "volume": 172145.0}, {"date": "2019-07-24", "close": 82.88, "volume": 208040.0}, {"date": "2019-07-25", "close": 81.23, "volume": 203546.0}, {"date": "2019-07-26", "close": 80.57, "volume": 390309.0}, {"date": "2019-07-29", "close": 80.11, "volume": 304271.0}, {"date": "2019-07-30", "close": 80.61, "volume": 191438.0}, {"date": "2019-07-31", "close": 79.62, "volume": 280984.0}, {"date": "2019-08-01", "close": 77.64, "volume": 335154.0}, {"date": "2019-08-02", "close": 76.82, "volume": 258169.0}, {"date": "2019-08-05", "close": 75.72, "volume": 438431.0}, {"date": "2019-08-06", "close": 72.81, "volume": 674207.0}, {"date": "2019-08-07", "close": 72.41, "volume": 367790.0}, {"date": "2019-08-08", "close": 74.59, "volume": 393390.0}, {"date": "2019-08-09", "close": 73.43, "volume": 342962.0}, {"date": "2019-08-12", "close": 71.51, "volume": 420441.0}, {"date": "2019-08-13", "close": 72.58, "volume": 274584.0}, {"date": "2019-08-14", "close": 70.11, "volume": 278441.0}, {"date": "2019-08-15", "close": 69.37, "volume": 333709.0}, {"date": "2019-08-16", "close": 70.76, "volume": 323008.0}, {"date": "2019-08-19", "close": 71.45, "volume": 232565.0}, {"date": "2019-08-20", "close": 70.28, "volume": 275078.0}, {"date": "2019-08-21", "close": 70.84, "volume": 203156.0}, {"date": "2019-08-22", "close": 70.27, "volume": 231171.0}, {"date": "2019-08-23", "close": 69.36, "volume": 324384.0}, {"date": "2019-08-26", "close": 69.37, "volume": 290533.0}, {"date": "2019-08-27", "close": 69.24, "volume": 289908.0}, {"date": "2019-08-28", "close": 69.05, "volume": 368365.0}, {"date": "2019-08-29", "close": 70.59, "volume": 407928.0}, {"date": "2019-08-30", "close": 70.9, "volume": 167757.0}, {"date": "2019-09-03", "close": 68.44, "volume": 301203.0}, {"date": "2019-09-04", "close": 69.41, "volume": 259897.0}, {"date": "2019-09-05", "close": 72.0, "volume": 368431.0}, {"date": "2019-09-06", "close": 72.38, "volume": 372565.0}, {"date": "2019-09-09", "close": 73.9, "volume": 368881.0}, {"date": "2019-09-10", "close": 76.36, "volume": 287110.0}, {"date": "2019-09-11", "close": 78.3, "volume": 288378.0}, {"date": "2019-09-12", "close": 77.35, "volume": 386118.0}, {"date": "2019-09-13", "close": 76.59, "volume": 446062.0}, {"date": "2019-09-16", "close": 77.15, "volume": 249071.0}, {"date": "2019-09-17", "close": 74.97, "volume": 345605.0}, {"date": "2019-09-18", "close": 74.13, "volume": 274389.0}, {"date": "2019-09-19", "close": 73.25, "volume": 379193.0}, {"date": "2019-09-20", "close": 72.61, "volume": 650942.0}, {"date": "2019-09-23", "close": 72.87, "volume": 288621.0}, {"date": "2019-09-24", "close": 72.72, "volume": 372043.0}, {"date": "2019-09-25", "close": 74.21, "volume": 242554.0}, {"date": "2019-09-26", "close": 73.36, "volume": 224969.0}, {"date": "2019-09-27", "close": 72.78, "volume": 174072.0}, {"date": "2019-09-30", "close": 72.85, "volume": 198704.0}, {"date": "2019-10-01", "close": 71.56, "volume": 231529.0}, {"date": "2019-10-02", "close": 70.16, "volume": 345935.0}, {"date": "2019-10-03", "close": 70.01, "volume": 282278.0}, {"date": "2019-10-04", "close": 70.98, "volume": 221153.0}, {"date": "2019-10-07", "close": 69.5, "volume": 204361.0}, {"date": "2019-10-08", "close": 68.49, "volume": 252593.0}, {"date": "2019-10-09", "close": 68.67, "volume": 309595.0}, {"date": "2019-10-10", "close": 69.04, "volume": 315972.0}, {"date": "2019-10-11", "close": 71.82, "volume": 237315.0}, {"date": "2019-10-14", "close": 71.46, "volume": 124201.0}, {"date": "2019-10-15", "close": 72.18, "volume": 135417.0}, {"date": "2019-10-16", "close": 72.4, "volume": 241387.0}, {"date": "2019-10-17", "close": 72.92, "volume": 178315.0}, {"date": "2019-10-18", "close": 73.17, "volume": 173895.0}, {"date": "2019-10-21", "close": 73.63, "volume": 201285.0}, {"date": "2019-10-22", "close": 73.8, "volume": 280319.0}, {"date": "2019-10-23", "close": 75.05, "volume": 173145.0}, {"date": "2019-10-24", "close": 74.54, "volume": 181282.0}, {"date": "2019-10-25", "close": 75.34, "volume": 189822.0}, {"date": "2019-10-28", "close": 75.57, "volume": 177042.0}, {"date": "2019-10-29", "close": 75.8, "volume": 157056.0}, {"date": "2019-10-30", "close": 75.61, "volume": 191478.0}, {"date": "2019-10-31", "close": 74.05, "volume": 219815.0}, {"date": "2019-11-01", "close": 76.44, "volume": 258375.0}, {"date": "2019-11-04", "close": 82.1, "volume": 598445.0}, {"date": "2019-11-05", "close": 82.78, "volume": 372250.0}, {"date": "2019-11-06", "close": 82.58, "volume": 301130.0}, {"date": "2019-11-07", "close": 83.22, "volume": 273875.0}, {"date": "2019-11-08", "close": 83.59, "volume": 217052.0}, {"date": "2019-11-11", "close": 82.5, "volume": 142987.0}, {"date": "2019-11-12", "close": 82.34, "volume": 155434.0}, {"date": "2019-11-13", "close": 81.32, "volume": 164725.0}, {"date": "2019-11-14", "close": 81.28, "volume": 116639.0}, {"date": "2019-11-15", "close": 81.84, "volume": 135236.0}, {"date": "2019-11-18", "close": 81.32, "volume": 139407.0}, {"date": "2019-11-19", "close": 82.36, "volume": 202737.0}, {"date": "2019-11-20", "close": 82.22, "volume": 371644.0}, {"date": "2019-11-21", "close": 81.87, "volume": 172832.0}, {"date": "2019-11-22", "close": 81.62, "volume": 139368.0}, {"date": "2019-11-25", "close": 82.72, "volume": 158141.0}, {"date": "2019-11-26", "close": 82.68, "volume": 148128.0}, {"date": "2019-11-27", "close": 82.66, "volume": 141014.0}, {"date": "2019-11-29", "close": 81.73, "volume": 84995.0}, {"date": "2019-12-02", "close": 81.91, "volume": 201199.0}, {"date": "2019-12-03", "close": 81.28, "volume": 203921.0}, {"date": "2019-12-04", "close": 81.62, "volume": 252052.0}, {"date": "2019-12-05", "close": 81.95, "volume": 165324.0}, {"date": "2019-12-06", "close": 83.61, "volume": 218897.0}, {"date": "2019-12-09", "close": 82.93, "volume": 198167.0}, {"date": "2019-12-10", "close": 82.76, "volume": 147261.0}, {"date": "2019-12-11", "close": 83.3, "volume": 130205.0}, {"date": "2019-12-12", "close": 84.64, "volume": 265454.0}, {"date": "2019-12-13", "close": 83.16, "volume": 165081.0}, {"date": "2019-12-16", "close": 84.97, "volume": 329351.0}, {"date": "2019-12-17", "close": 85.34, "volume": 325022.0}, {"date": "2019-12-18", "close": 85.78, "volume": 276144.0}, {"date": "2019-12-19", "close": 85.37, "volume": 189885.0}, {"date": "2019-12-20", "close": 86.45, "volume": 696718.0}, {"date": "2019-12-23", "close": 86.2, "volume": 144591.0}, {"date": "2019-12-24", "close": 85.74, "volume": 43924.0}, {"date": "2019-12-26", "close": 85.88, "volume": 150068.0}, {"date": "2019-12-27", "close": 85.42, "volume": 96972.0}, {"date": "2019-12-30", "close": 85.58, "volume": 100268.0}, {"date": "2019-12-31", "close": 85.61, "volume": 212347.0}, {"date": "2020-01-02", "close": 86.59, "volume": 169502.0}, {"date": "2020-01-03", "close": 85.75, "volume": 147458.0}, {"date": "2020-01-06", "close": 85.33, "volume": 325624.0}, {"date": "2020-01-07", "close": 84.87, "volume": 97564.0}, {"date": "2020-01-08", "close": 85.71, "volume": 182948.0}, {"date": "2020-01-09", "close": 86.26, "volume": 177952.0}, {"date": "2020-01-10", "close": 85.62, "volume": 144380.0}, {"date": "2020-01-13", "close": 87.01, "volume": 154111.0}, {"date": "2020-01-14", "close": 86.75, "volume": 213225.0}, {"date": "2020-01-15", "close": 86.19, "volume": 263008.0}, {"date": "2020-01-16", "close": 86.87, "volume": 170778.0}, {"date": "2020-01-17", "close": 86.52, "volume": 169398.0}, {"date": "2020-01-21", "close": 85.38, "volume": 177598.0}, {"date": "2020-01-22", "close": 84.63, "volume": 119403.0}, {"date": "2020-01-23", "close": 84.23, "volume": 212635.0}, {"date": "2020-01-24", "close": 83.23, "volume": 231473.0}, {"date": "2020-01-27", "close": 80.98, "volume": 163389.0}, {"date": "2020-01-28", "close": 81.7, "volume": 153095.0}, {"date": "2020-01-29", "close": 81.07, "volume": 157320.0}, {"date": "2020-01-30", "close": 81.69, "volume": 242683.0}, {"date": "2020-01-31", "close": 78.46, "volume": 522670.0}, {"date": "2020-02-03", "close": 78.45, "volume": 260243.0}, {"date": "2020-02-04", "close": 84.83, "volume": 517098.0}, {"date": "2020-02-05", "close": 86.11, "volume": 275559.0}, {"date": "2020-02-06", "close": 85.85, "volume": 352900.0}, {"date": "2020-02-07", "close": 85.78, "volume": 223464.0}, {"date": "2020-02-10", "close": 85.65, "volume": 191103.0}, {"date": "2020-02-11", "close": 87.44, "volume": 241646.0}, {"date": "2020-02-12", "close": 89.78, "volume": 331077.0}, {"date": "2020-02-13", "close": 89.48, "volume": 339022.0}, {"date": "2020-02-14", "close": 89.04, "volume": 239284.0}, {"date": "2020-02-18", "close": 88.45, "volume": 205787.0}, {"date": "2020-02-19", "close": 88.13, "volume": 351905.0}, {"date": "2020-02-20", "close": 89.53, "volume": 266224.0}, {"date": "2020-02-21", "close": 89.67, "volume": 401652.0}, {"date": "2020-02-24", "close": 86.86, "volume": 269602.0}, {"date": "2020-02-25", "close": 83.16, "volume": 343971.0}, {"date": "2020-02-26", "close": 82.38, "volume": 295029.0}, {"date": "2020-02-27", "close": 79.81, "volume": 396914.0}, {"date": "2020-02-28", "close": 77.64, "volume": 457254.0}, {"date": "2020-03-02", "close": 80.9, "volume": 393730.0}, {"date": "2020-03-03", "close": 79.68, "volume": 584746.0}, {"date": "2020-03-04", "close": 81.14, "volume": 352544.0}, {"date": "2020-03-05", "close": 78.24, "volume": 430921.0}, {"date": "2020-03-06", "close": 76.06, "volume": 307753.0}, {"date": "2020-03-09", "close": 67.84, "volume": 408520.0}, {"date": "2020-03-10", "close": 73.73, "volume": 416937.0}, {"date": "2020-03-11", "close": 72.48, "volume": 514526.0}, {"date": "2020-03-12", "close": 63.35, "volume": 418481.0}, {"date": "2020-03-13", "close": 67.56, "volume": 442102.0}, {"date": "2020-03-16", "close": 61.1, "volume": 351655.0}, {"date": "2020-03-17", "close": 68.75, "volume": 429839.0}, {"date": "2020-03-18", "close": 57.43, "volume": 355257.0}, {"date": "2020-03-19", "close": 59.13, "volume": 362967.0}, {"date": "2020-03-20", "close": 57.66, "volume": 481879.0}, {"date": "2020-03-23", "close": 53.13, "volume": 354412.0}, {"date": "2020-03-24", "close": 57.16, "volume": 398157.0}, {"date": "2020-03-25", "close": 60.51, "volume": 324508.0}, {"date": "2020-03-26", "close": 62.89, "volume": 210566.0}, {"date": "2020-03-27", "close": 59.23, "volume": 209799.0}, {"date": "2020-03-30", "close": 61.23, "volume": 255866.0}, {"date": "2020-03-31", "close": 62.95, "volume": 307175.0}, {"date": "2020-04-01", "close": 60.21, "volume": 253730.0}, {"date": "2020-04-02", "close": 61.82, "volume": 247925.0}, {"date": "2020-04-03", "close": 57.85, "volume": 280857.0}, {"date": "2020-04-06", "close": 65.47, "volume": 197499.0}, {"date": "2020-04-07", "close": 66.45, "volume": 215320.0}, {"date": "2020-04-08", "close": 70.54, "volume": 193885.0}, {"date": "2020-04-09", "close": 71.11, "volume": 140562.0}, {"date": "2020-04-13", "close": 69.05, "volume": 148855.0}, {"date": "2020-04-14", "close": 69.45, "volume": 141183.0}, {"date": "2020-04-15", "close": 64.5, "volume": 346400.0}, {"date": "2020-04-16", "close": 63.06, "volume": 294371.0}, {"date": "2020-04-17", "close": 65.72, "volume": 243482.0}, {"date": "2020-04-20", "close": 63.82, "volume": 241448.0}, {"date": "2020-04-21", "close": 63.26, "volume": 312161.0}, {"date": "2020-04-22", "close": 64.16, "volume": 177350.0}, {"date": "2020-04-23", "close": 65.41, "volume": 133857.0}, {"date": "2020-04-24", "close": 66.01, "volume": 105909.0}, {"date": "2020-04-27", "close": 68.68, "volume": 168169.0}, {"date": "2020-04-28", "close": 70.5, "volume": 171299.0}, {"date": "2020-04-29", "close": 73.03, "volume": 200073.0}, {"date": "2020-04-30", "close": 71.01, "volume": 258210.0}, {"date": "2020-05-01", "close": 69.27, "volume": 287363.0}, {"date": "2020-05-04", "close": 67.51, "volume": 252499.0}, {"date": "2020-05-05", "close": 72.48, "volume": 294308.0}, {"date": "2020-05-06", "close": 71.25, "volume": 244800.0}, {"date": "2020-05-07", "close": 72.78, "volume": 160174.0}, {"date": "2020-05-08", "close": 75.68, "volume": 193877.0}, {"date": "2020-05-11", "close": 73.88, "volume": 328240.0}, {"date": "2020-05-12", "close": 69.52, "volume": 267025.0}, {"date": "2020-05-13", "close": 65.32, "volume": 218243.0}, {"date": "2020-05-14", "close": 68.57, "volume": 273825.0}, {"date": "2020-05-15", "close": 69.61, "volume": 318155.0}, {"date": "2020-05-18", "close": 75.89, "volume": 234579.0}, {"date": "2020-05-19", "close": 75.41, "volume": 209953.0}, {"date": "2020-05-20", "close": 77.7, "volume": 247508.0}, {"date": "2020-05-21", "close": 77.14, "volume": 162160.0}, {"date": "2020-05-22", "close": 76.64, "volume": 83958.0}, {"date": "2020-05-26", "close": 79.84, "volume": 274463.0}, {"date": "2020-05-27", "close": 82.08, "volume": 293523.0}, {"date": "2020-05-28", "close": 80.81, "volume": 155584.0}, {"date": "2020-05-29", "close": 79.54, "volume": 253254.0}, {"date": "2020-06-01", "close": 81.26, "volume": 280230.0}, {"date": "2020-06-02", "close": 81.71, "volume": 122601.0}, {"date": "2020-06-03", "close": 84.03, "volume": 181053.0}, {"date": "2020-06-04", "close": 85.8, "volume": 278002.0}, {"date": "2020-06-05", "close": 89.42, "volume": 280843.0}, {"date": "2020-06-08", "close": 89.37, "volume": 335374.0}, {"date": "2020-06-09", "close": 88.98, "volume": 342075.0}, {"date": "2020-06-10", "close": 85.24, "volume": 350034.0}, {"date": "2020-06-11", "close": 78.81, "volume": 271936.0}, {"date": "2020-06-12", "close": 81.39, "volume": 424942.0}, {"date": "2020-06-15", "close": 81.49, "volume": 288993.0}, {"date": "2020-06-16", "close": 84.5, "volume": 230533.0}, {"date": "2020-06-17", "close": 84.25, "volume": 209766.0}, {"date": "2020-06-18", "close": 83.06, "volume": 203018.0}, {"date": "2020-06-19", "close": 82.9, "volume": 688722.0}, {"date": "2020-06-22", "close": 82.67, "volume": 193707.0}, {"date": "2020-06-23", "close": 82.85, "volume": 245802.0}, {"date": "2020-06-24", "close": 80.69, "volume": 242055.0}, {"date": "2020-06-25", "close": 83.12, "volume": 328078.0}, {"date": "2020-06-26", "close": 84.27, "volume": 800183.0}, {"date": "2020-06-29", "close": 85.83, "volume": 211678.0}, {"date": "2020-06-30", "close": 87.32, "volume": 181077.0}, {"date": "2020-07-01", "close": 84.75, "volume": 208281.0}, {"date": "2020-07-02", "close": 86.15, "volume": 225290.0}, {"date": "2020-07-06", "close": 87.79, "volume": 195165.0}, {"date": "2020-07-07", "close": 85.62, "volume": 224775.0}, {"date": "2020-07-08", "close": 87.25, "volume": 173809.0}, {"date": "2020-07-09", "close": 86.12, "volume": 209263.0}, {"date": "2020-07-10", "close": 86.48, "volume": 149049.0}, {"date": "2020-07-13", "close": 87.61, "volume": 197161.0}, {"date": "2020-07-14", "close": 90.11, "volume": 290079.0}, {"date": "2020-07-15", "close": 92.0, "volume": 247938.0}, {"date": "2020-07-16", "close": 91.93, "volume": 227939.0}, {"date": "2020-07-17", "close": 91.91, "volume": 207682.0}, {"date": "2020-07-20", "close": 90.97, "volume": 182328.0}, {"date": "2020-07-21", "close": 91.47, "volume": 183088.0}, {"date": "2020-07-22", "close": 91.83, "volume": 134096.0}, {"date": "2020-07-23", "close": 92.75, "volume": 104193.0}, {"date": "2020-07-24", "close": 91.82, "volume": 99697.0}, {"date": "2020-07-27", "close": 93.51, "volume": 165427.0}, {"date": "2020-07-28", "close": 91.63, "volume": 215704.0}, {"date": "2020-07-29", "close": 94.45, "volume": 187565.0}, {"date": "2020-07-30", "close": 93.0, "volume": 206032.0}, {"date": "2020-07-31", "close": 91.97, "volume": 400132.0}, {"date": "2020-08-03", "close": 94.89, "volume": 357134.0}, {"date": "2020-08-04", "close": 92.58, "volume": 607889.0}, {"date": "2020-08-05", "close": 96.72, "volume": 270475.0}, {"date": "2020-08-06", "close": 95.51, "volume": 175387.0}, {"date": "2020-08-07", "close": 96.83, "volume": 146379.0}, {"date": "2020-08-10", "close": 97.64, "volume": 255205.0}, {"date": "2020-08-11", "close": 98.67, "volume": 262765.0}, {"date": "2020-08-12", "close": 100.23, "volume": 242975.0}, {"date": "2020-08-13", "close": 98.28, "volume": 213157.0}, {"date": "2020-08-14", "close": 97.51, "volume": 255442.0}, {"date": "2020-08-17", "close": 96.24, "volume": 269129.0}, {"date": "2020-08-18", "close": 95.42, "volume": 263292.0}, {"date": "2020-08-19", "close": 95.04, "volume": 178738.0}, {"date": "2020-08-20", "close": 95.98, "volume": 291786.0}, {"date": "2020-08-21", "close": 96.63, "volume": 167814.0}, {"date": "2020-08-24", "close": 98.13, "volume": 160900.0}, {"date": "2020-08-25", "close": 99.52, "volume": 268652.0}, {"date": "2020-08-26", "close": 99.53, "volume": 159265.0}, {"date": "2020-08-27", "close": 99.85, "volume": 238243.0}, {"date": "2020-08-28", "close": 99.66, "volume": 271481.0}, {"date": "2020-08-31", "close": 98.86, "volume": 238467.0}, {"date": "2020-09-01", "close": 101.07, "volume": 181147.0}, {"date": "2020-09-02", "close": 102.98, "volume": 153762.0}, {"date": "2020-09-03", "close": 99.2, "volume": 214645.0}, {"date": "2020-09-04", "close": 99.19, "volume": 155357.0}, {"date": "2020-09-08", "close": 97.49, "volume": 314254.0}, {"date": "2020-09-09", "close": 99.15, "volume": 143602.0}, {"date": "2020-09-10", "close": 96.79, "volume": 115773.0}, {"date": "2020-09-11", "close": 97.6, "volume": 106149.0}, {"date": "2020-09-14", "close": 98.32, "volume": 188104.0}, {"date": "2020-09-15", "close": 98.14, "volume": 122156.0}, {"date": "2020-09-16", "close": 98.77, "volume": 200673.0}, {"date": "2020-09-17", "close": 100.36, "volume": 218074.0}, {"date": "2020-09-18", "close": 97.42, "volume": 431361.0}, {"date": "2020-09-21", "close": 93.17, "volume": 199135.0}, {"date": "2020-09-22", "close": 94.81, "volume": 225988.0}, {"date": "2020-09-23", "close": 95.08, "volume": 376727.0}, {"date": "2020-09-24", "close": 94.27, "volume": 208486.0}, {"date": "2020-09-25", "close": 93.04, "volume": 231992.0}, {"date": "2020-09-28", "close": 95.88, "volume": 243539.0}, {"date": "2020-09-29", "close": 95.13, "volume": 214375.0}, {"date": "2020-09-30", "close": 93.87, "volume": 274915.0}, {"date": "2020-10-01", "close": 93.58, "volume": 242073.0}, {"date": "2020-10-02", "close": 93.54, "volume": 216352.0}, {"date": "2020-10-05", "close": 97.33, "volume": 188487.0}, {"date": "2020-10-06", "close": 98.66, "volume": 370426.0}, {"date": "2020-10-07", "close": 99.76, "volume": 166832.0}, {"date": "2020-10-08", "close": 99.72, "volume": 168714.0}, {"date": "2020-10-09", "close": 99.95, "volume": 150493.0}, {"date": "2020-10-12", "close": 100.53, "volume": 127927.0}, {"date": "2020-10-13", "close": 98.7, "volume": 146076.0}, {"date": "2020-10-14", "close": 99.3, "volume": 112790.0}, {"date": "2020-10-15", "close": 100.97, "volume": 153739.0}, {"date": "2020-10-16", "close": 100.98, "volume": 169555.0}, {"date": "2020-10-19", "close": 98.34, "volume": 193049.0}, {"date": "2020-10-20", "close": 99.69, "volume": 162533.0}, {"date": "2020-10-21", "close": 98.51, "volume": 291104.0}, {"date": "2020-10-22", "close": 96.71, "volume": 330604.0}, {"date": "2020-10-23", "close": 100.21, "volume": 146761.0}, {"date": "2020-10-26", "close": 96.66, "volume": 149993.0}, {"date": "2020-10-27", "close": 94.34, "volume": 184562.0}, {"date": "2020-10-28", "close": 94.11, "volume": 345936.0}, {"date": "2020-10-29", "close": 98.53, "volume": 681880.0}, {"date": "2020-10-30", "close": 98.65, "volume": 311563.0}, {"date": "2020-11-02", "close": 104.91, "volume": 343286.0}, {"date": "2020-11-03", "close": 106.94, "volume": 264143.0}, {"date": "2020-11-04", "close": 104.26, "volume": 229424.0}, {"date": "2020-11-05", "close": 107.7, "volume": 155289.0}, {"date": "2020-11-06", "close": 108.81, "volume": 134380.0}, {"date": "2020-11-09", "close": 111.65, "volume": 256229.0}, {"date": "2020-11-10", "close": 112.6, "volume": 261359.0}, {"date": "2020-11-11", "close": 110.44, "volume": 191866.0}, {"date": "2020-11-12", "close": 110.9, "volume": 337342.0}, {"date": "2020-11-13", "close": 114.25, "volume": 175776.0}, {"date": "2020-11-16", "close": 119.12, "volume": 460298.0}, {"date": "2020-11-17", "close": 119.23, "volume": 371640.0}, {"date": "2020-11-18", "close": 118.9, "volume": 390722.0}, {"date": "2020-11-19", "close": 119.67, "volume": 268507.0}, {"date": "2020-11-20", "close": 119.47, "volume": 351034.0}, {"date": "2020-11-23", "close": 123.45, "volume": 260069.0}, {"date": "2020-11-24", "close": 123.49, "volume": 458725.0}, {"date": "2020-11-25", "close": 121.94, "volume": 197027.0}, {"date": "2020-11-27", "close": 122.24, "volume": 188143.0}, {"date": "2020-11-30", "close": 119.04, "volume": 399006.0}, {"date": "2020-12-01", "close": 120.39, "volume": 279406.0}, {"date": "2020-12-02", "close": 118.1, "volume": 339676.0}, {"date": "2020-12-03", "close": 115.51, "volume": 384715.0}, {"date": "2020-12-04", "close": 116.77, "volume": 280051.0}, {"date": "2020-12-07", "close": 116.41, "volume": 338886.0}, {"date": "2020-12-08", "close": 119.63, "volume": 313341.0}, {"date": "2020-12-09", "close": 119.28, "volume": 263869.0}, {"date": "2020-12-10", "close": 117.4, "volume": 183474.0}, {"date": "2020-12-11", "close": 117.22, "volume": 280050.0}, {"date": "2020-12-14", "close": 115.47, "volume": 271821.0}, {"date": "2020-12-15", "close": 118.3, "volume": 304850.0}, {"date": "2020-12-16", "close": 116.51, "volume": 219477.0}, {"date": "2020-12-17", "close": 117.68, "volume": 216741.0}, {"date": "2020-12-18", "close": 116.53, "volume": 603579.0}, {"date": "2020-12-21", "close": 117.86, "volume": 200382.0}, {"date": "2020-12-22", "close": 118.58, "volume": 179827.0}, {"date": "2020-12-23", "close": 119.89, "volume": 122549.0}, {"date": "2020-12-24", "close": 120.23, "volume": 46748.0}, {"date": "2020-12-28", "close": 122.24, "volume": 339995.0}, {"date": "2020-12-29", "close": 121.58, "volume": 332709.0}, {"date": "2020-12-30", "close": 121.54, "volume": 218161.0}, {"date": "2020-12-31", "close": 122.81, "volume": 204226.0}, {"date": "2021-01-04", "close": 122.61, "volume": 267167.0}, {"date": "2021-01-05", "close": 125.52, "volume": 299595.0}, {"date": "2021-01-06", "close": 133.05, "volume": 420270.0}, {"date": "2021-01-07", "close": 136.63, "volume": 299906.0}, {"date": "2021-01-08", "close": 135.65, "volume": 222291.0}, {"date": "2021-01-11", "close": 142.19, "volume": 750891.0}, {"date": "2021-01-12", "close": 141.2, "volume": 403573.0}, {"date": "2021-01-13", "close": 137.45, "volume": 225040.0}, {"date": "2021-01-14", "close": 136.57, "volume": 309350.0}, {"date": "2021-01-15", "close": 135.36, "volume": 254082.0}, {"date": "2021-01-19", "close": 135.63, "volume": 226425.0}, {"date": "2021-01-20", "close": 136.18, "volume": 236818.0}, {"date": "2021-01-21", "close": 133.61, "volume": 351045.0}, {"date": "2021-01-22", "close": 133.6, "volume": 253229.0}, {"date": "2021-01-25", "close": 133.28, "volume": 275576.0}, {"date": "2021-01-26", "close": 130.91, "volume": 196277.0}, {"date": "2021-01-27", "close": 124.3, "volume": 312818.0}, {"date": "2021-01-28", "close": 125.98, "volume": 343524.0}, {"date": "2021-01-29", "close": 125.48, "volume": 343579.0}, {"date": "2021-02-01", "close": 128.56, "volume": 256331.0}, {"date": "2021-02-02", "close": 129.9, "volume": 449096.0}, {"date": "2021-02-03", "close": 130.52, "volume": 228525.0}, {"date": "2021-02-04", "close": 129.34, "volume": 198054.0}, {"date": "2021-02-05", "close": 131.38, "volume": 187350.0}, {"date": "2021-02-08", "close": 130.85, "volume": 170232.0}, {"date": "2021-02-09", "close": 130.17, "volume": 213986.0}, {"date": "2021-02-10", "close": 128.21, "volume": 282710.0}, {"date": "2021-02-11", "close": 129.97, "volume": 261348.0}, {"date": "2021-02-12", "close": 128.95, "volume": 252669.0}, {"date": "2021-02-16", "close": 132.95, "volume": 572685.0}, {"date": "2021-02-17", "close": 129.67, "volume": 568846.0}, {"date": "2021-02-18", "close": 129.33, "volume": 344156.0}, {"date": "2021-02-19", "close": 134.28, "volume": 294336.0}, {"date": "2021-02-22", "close": 137.5, "volume": 356583.0}, {"date": "2021-02-23", "close": 140.22, "volume": 435191.0}, {"date": "2021-02-24", "close": 138.53, "volume": 249439.0}, {"date": "2021-02-25", "close": 136.21, "volume": 195669.0}, {"date": "2021-02-26", "close": 136.67, "volume": 304553.0}, {"date": "2021-03-01", "close": 141.29, "volume": 254361.0}, {"date": "2021-03-02", "close": 139.68, "volume": 245287.0}, {"date": "2021-03-03", "close": 137.96, "volume": 294512.0}, {"date": "2021-03-04", "close": 135.97, "volume": 275706.0}, {"date": "2021-03-05", "close": 138.7, "volume": 445892.0}, {"date": "2021-03-08", "close": 141.04, "volume": 254331.0}, {"date": "2021-03-09", "close": 138.87, "volume": 305239.0}, {"date": "2021-03-10", "close": 143.61, "volume": 237871.0}, {"date": "2021-03-11", "close": 148.82, "volume": 1048504.0}, {"date": "2021-03-12", "close": 152.89, "volume": 555095.0}, {"date": "2021-03-15", "close": 152.88, "volume": 269106.0}, {"date": "2021-03-16", "close": 149.05, "volume": 285545.0}, {"date": "2021-03-17", "close": 153.26, "volume": 347395.0}, {"date": "2021-03-18", "close": 152.45, "volume": 479194.0}, {"date": "2021-03-19", "close": 153.9, "volume": 721601.0}, {"date": "2021-03-22", "close": 151.21, "volume": 413192.0}, {"date": "2021-03-23", "close": 142.27, "volume": 471320.0}, {"date": "2021-03-24", "close": 143.1, "volume": 238645.0}, {"date": "2021-03-25", "close": 143.88, "volume": 413792.0}, {"date": "2021-03-26", "close": 147.3, "volume": 237028.0}, {"date": "2021-03-29", "close": 143.82, "volume": 336113.0}, {"date": "2021-03-30", "close": 144.57, "volume": 532706.0}, {"date": "2021-03-31", "close": 142.68, "volume": 334782.0}, {"date": "2021-04-01", "close": 145.65, "volume": 214444.0}, {"date": "2021-04-05", "close": 148.21, "volume": 248773.0}, {"date": "2021-04-06", "close": 145.0, "volume": 344141.0}, {"date": "2021-04-07", "close": 143.44, "volume": 260808.0}, {"date": "2021-04-08", "close": 141.99, "volume": 341064.0}, {"date": "2021-04-09", "close": 143.2, "volume": 282583.0}, {"date": "2021-04-12", "close": 144.0, "volume": 163757.0}, {"date": "2021-04-13", "close": 142.92, "volume": 197120.0}, {"date": "2021-04-14", "close": 143.6, "volume": 193012.0}, {"date": "2021-04-15", "close": 144.0, "volume": 158893.0}, {"date": "2021-04-16", "close": 145.4, "volume": 238821.0}, {"date": "2021-04-19", "close": 143.97, "volume": 216698.0}, {"date": "2021-04-20", "close": 142.67, "volume": 385084.0}, {"date": "2021-04-21", "close": 146.45, "volume": 235332.0}, {"date": "2021-04-22", "close": 145.92, "volume": 193204.0}, {"date": "2021-04-23", "close": 148.66, "volume": 226661.0}, {"date": "2021-04-26", "close": 147.17, "volume": 232106.0}, {"date": "2021-04-27", "close": 149.58, "volume": 304013.0}, {"date": "2021-04-28", "close": 148.19, "volume": 215737.0}, {"date": "2021-04-29", "close": 148.07, "volume": 215262.0}, {"date": "2021-04-30", "close": 144.43, "volume": 359420.0}, {"date": "2021-05-03", "close": 144.74, "volume": 345830.0}, {"date": "2021-05-04", "close": 144.77, "volume": 414320.0}, {"date": "2021-05-05", "close": 149.16, "volume": 178652.0}, {"date": "2021-05-06", "close": 150.82, "volume": 238845.0}, {"date": "2021-05-07", "close": 150.41, "volume": 211043.0}, {"date": "2021-05-10", "close": 147.94, "volume": 197306.0}, {"date": "2021-05-11", "close": 147.35, "volume": 186422.0}, {"date": "2021-05-12", "close": 141.79, "volume": 197247.0}, {"date": "2021-05-13", "close": 145.16, "volume": 179145.0}, {"date": "2021-05-14", "close": 146.7, "volume": 235061.0}, {"date": "2021-05-17", "close": 145.0, "volume": 132227.0}, {"date": "2021-05-18", "close": 141.29, "volume": 163859.0}, {"date": "2021-05-19", "close": 138.95, "volume": 184149.0}, {"date": "2021-05-20", "close": 137.68, "volume": 172306.0}, {"date": "2021-05-21", "close": 139.11, "volume": 136809.0}, {"date": "2021-05-24", "close": 139.05, "volume": 123502.0}, {"date": "2021-05-25", "close": 138.27, "volume": 250986.0}, {"date": "2021-05-26", "close": 139.83, "volume": 196583.0}, {"date": "2021-05-27", "close": 141.29, "volume": 276633.0}, {"date": "2021-05-28", "close": 142.23, "volume": 253225.0}, {"date": "2021-06-01", "close": 143.21, "volume": 168225.0}, {"date": "2021-06-02", "close": 141.87, "volume": 175507.0}, {"date": "2021-06-03", "close": 140.43, "volume": 274650.0}, {"date": "2021-06-04", "close": 141.6, "volume": 229761.0}, {"date": "2021-06-07", "close": 138.19, "volume": 289000.0}, {"date": "2021-06-08", "close": 139.73, "volume": 247179.0}, {"date": "2021-06-09", "close": 138.23, "volume": 260211.0}, {"date": "2021-06-10", "close": 137.08, "volume": 226160.0}, {"date": "2021-06-11", "close": 137.36, "volume": 137262.0}, {"date": "2021-06-14", "close": 135.42, "volume": 141372.0}, {"date": "2021-06-15", "close": 136.97, "volume": 368600.0}, {"date": "2021-06-16", "close": 133.92, "volume": 249980.0}, {"date": "2021-06-17", "close": 128.54, "volume": 290407.0}, {"date": "2021-06-18", "close": 125.86, "volume": 419538.0}, {"date": "2021-06-21", "close": 129.84, "volume": 402742.0}, {"date": "2021-06-22", "close": 128.96, "volume": 151853.0}, {"date": "2021-06-23", "close": 129.03, "volume": 180158.0}, {"date": "2021-06-24", "close": 130.82, "volume": 173432.0}, {"date": "2021-06-25", "close": 132.16, "volume": 593965.0}, {"date": "2021-06-28", "close": 132.57, "volume": 211786.0}, {"date": "2021-06-29", "close": 132.47, "volume": 161236.0}, {"date": "2021-06-30", "close": 133.51, "volume": 217526.0}, {"date": "2021-07-01", "close": 134.26, "volume": 227832.0}, {"date": "2021-07-02", "close": 133.18, "volume": 139212.0}, {"date": "2021-07-06", "close": 129.91, "volume": 365918.0}, {"date": "2021-07-07", "close": 130.8, "volume": 513899.0}, {"date": "2021-07-08", "close": 127.95, "volume": 471155.0}, {"date": "2021-07-09", "close": 133.01, "volume": 396630.0}, {"date": "2021-07-12", "close": 133.72, "volume": 286264.0}, {"date": "2021-07-13", "close": 131.64, "volume": 183516.0}, {"date": "2021-07-14", "close": 133.55, "volume": 290890.0}, {"date": "2021-07-15", "close": 132.08, "volume": 281037.0}, {"date": "2021-07-16", "close": 131.07, "volume": 328499.0}, {"date": "2021-07-19", "close": 127.08, "volume": 292261.0}, {"date": "2021-07-20", "close": 129.92, "volume": 390603.0}, {"date": "2021-07-21", "close": 130.91, "volume": 471171.0}, {"date": "2021-07-22", "close": 131.34, "volume": 347142.0}, {"date": "2021-07-23", "close": 132.87, "volume": 319248.0}, {"date": "2021-07-26", "close": 134.17, "volume": 271794.0}, {"date": "2021-07-27", "close": 134.22, "volume": 197544.0}, {"date": "2021-07-28", "close": 136.1, "volume": 288447.0}, {"date": "2021-07-29", "close": 146.58, "volume": 562386.0}, {"date": "2021-07-30", "close": 147.23, "volume": 377616.0}, {"date": "2021-08-02", "close": 145.48, "volume": 255798.0}, {"date": "2021-08-03", "close": 147.69, "volume": 276250.0}, {"date": "2021-08-04", "close": 146.13, "volume": 196223.0}, {"date": "2021-08-05", "close": 146.2, "volume": 164569.0}, {"date": "2021-08-06", "close": 146.6, "volume": 129249.0}, {"date": "2021-08-09", "close": 145.46, "volume": 129900.0}, {"date": "2021-08-10", "close": 148.2, "volume": 182226.0}, {"date": "2021-08-11", "close": 151.76, "volume": 197295.0}, {"date": "2021-08-12", "close": 153.78, "volume": 206027.0}, {"date": "2021-08-13", "close": 153.86, "volume": 81809.0}, {"date": "2021-08-16", "close": 154.11, "volume": 139508.0}, {"date": "2021-08-17", "close": 151.31, "volume": 183433.0}, {"date": "2021-08-18", "close": 150.05, "volume": 221821.0}, {"date": "2021-08-19", "close": 147.09, "volume": 222509.0}, {"date": "2021-08-20", "close": 147.47, "volume": 118569.0}, {"date": "2021-08-23", "close": 148.5, "volume": 165607.0}, {"date": "2021-08-24", "close": 150.2, "volume": 181036.0}, {"date": "2021-08-25", "close": 151.62, "volume": 136370.0}, {"date": "2021-08-26", "close": 151.04, "volume": 191713.0}, {"date": "2021-08-27", "close": 152.88, "volume": 197401.0}, {"date": "2021-08-30", "close": 152.55, "volume": 133127.0}, {"date": "2021-08-31", "close": 149.42, "volume": 230988.0}, {"date": "2021-09-01", "close": 147.7, "volume": 407507.0}, {"date": "2021-09-02", "close": 150.98, "volume": 227591.0}, {"date": "2021-09-03", "close": 151.33, "volume": 178012.0}, {"date": "2021-09-07", "close": 149.9, "volume": 243131.0}, {"date": "2021-09-08", "close": 150.5, "volume": 308685.0}, {"date": "2021-09-09", "close": 148.8, "volume": 201279.0}, {"date": "2021-09-10", "close": 149.74, "volume": 238725.0}, {"date": "2021-09-13", "close": 151.01, "volume": 441625.0}, {"date": "2021-09-14", "close": 147.91, "volume": 247220.0}, {"date": "2021-09-15", "close": 149.77, "volume": 267526.0}, {"date": "2021-09-16", "close": 147.34, "volume": 151378.0}, {"date": "2021-09-17", "close": 142.66, "volume": 639485.0}, {"date": "2021-09-20", "close": 140.74, "volume": 318041.0}, {"date": "2021-09-21", "close": 138.16, "volume": 321310.0}, {"date": "2021-09-22", "close": 139.83, "volume": 205745.0}, {"date": "2021-09-23", "close": 142.01, "volume": 362904.0}, {"date": "2021-09-24", "close": 143.13, "volume": 249171.0}, {"date": "2021-09-27", "close": 148.45, "volume": 470982.0}, {"date": "2021-09-28", "close": 146.96, "volume": 392214.0}, {"date": "2021-09-29", "close": 151.89, "volume": 678013.0}, {"date": "2021-09-30", "close": 150.34, "volume": 759158.0}, {"date": "2021-10-01", "close": 150.59, "volume": 514565.0}, {"date": "2021-10-04", "close": 151.0, "volume": 770258.0}, {"date": "2021-10-05", "close": 140.09, "volume": 5195452.0}, {"date": "2021-10-06", "close": 138.13, "volume": 2061035.0}, {"date": "2021-10-07", "close": 139.51, "volume": 3836069.0}, {"date": "2021-10-08", "close": 133.52, "volume": 1251992.0}, {"date": "2021-10-11", "close": 130.52, "volume": 1051565.0}, {"date": "2021-10-12", "close": 135.1, "volume": 1535889.0}, {"date": "2021-10-13", "close": 139.83, "volume": 1366027.0}, {"date": "2021-10-14", "close": 142.44, "volume": 723380.0}, {"date": "2021-10-15", "close": 144.25, "volume": 983161.0}, {"date": "2021-10-18", "close": 146.37, "volume": 564126.0}, {"date": "2021-10-19", "close": 145.82, "volume": 744229.0}, {"date": "2021-10-20", "close": 149.55, "volume": 836605.0}, {"date": "2021-10-21", "close": 150.77, "volume": 684227.0}, {"date": "2021-10-22", "close": 150.25, "volume": 753936.0}, {"date": "2021-10-25", "close": 153.96, "volume": 645088.0}, {"date": "2021-10-26", "close": 151.17, "volume": 529106.0}, {"date": "2021-10-27", "close": 149.53, "volume": 461740.0}, {"date": "2021-10-28", "close": 152.29, "volume": 290627.0}, {"date": "2021-10-29", "close": 152.33, "volume": 475528.0}, {"date": "2021-11-01", "close": 150.66, "volume": 627050.0}, {"date": "2021-11-02", "close": 160.06, "volume": 1051699.0}, {"date": "2021-11-03", "close": 163.0, "volume": 603844.0}, {"date": "2021-11-04", "close": 165.24, "volume": 508492.0}, {"date": "2021-11-05", "close": 164.46, "volume": 353857.0}, {"date": "2021-11-08", "close": 165.18, "volume": 304993.0}, {"date": "2021-11-09", "close": 165.2, "volume": 424666.0}, {"date": "2021-11-10", "close": 164.15, "volume": 315298.0}, {"date": "2021-11-11", "close": 165.76, "volume": 250726.0}, {"date": "2021-11-12", "close": 167.12, "volume": 272496.0}, {"date": "2021-11-15", "close": 169.4, "volume": 317078.0}, {"date": "2021-11-16", "close": 170.87, "volume": 447518.0}, {"date": "2021-11-17", "close": 170.03, "volume": 353754.0}, {"date": "2021-11-18", "close": 171.19, "volume": 295182.0}, {"date": "2021-11-19", "close": 171.58, "volume": 440128.0}, {"date": "2021-11-22", "close": 169.95, "volume": 500993.0}, {"date": "2021-11-23", "close": 170.39, "volume": 387648.0}, {"date": "2021-11-24", "close": 169.14, "volume": 377045.0}, {"date": "2021-11-26", "close": 162.91, "volume": 363951.0}, {"date": "2021-11-29", "close": 161.69, "volume": 428262.0}, {"date": "2021-11-30", "close": 158.1, "volume": 429508.0}, {"date": "2021-12-01", "close": 156.08, "volume": 331431.0}, {"date": "2021-12-02", "close": 160.78, "volume": 353371.0}, {"date": "2021-12-03", "close": 158.97, "volume": 338644.0}, {"date": "2021-12-06", "close": 161.21, "volume": 372435.0}, {"date": "2021-12-07", "close": 164.3, "volume": 224388.0}, {"date": "2021-12-08", "close": 163.61, "volume": 242290.0}, {"date": "2021-12-09", "close": 163.19, "volume": 318186.0}, {"date": "2021-12-10", "close": 165.36, "volume": 316587.0}, {"date": "2021-12-13", "close": 166.11, "volume": 557577.0}, {"date": "2021-12-14", "close": 163.88, "volume": 328395.0}, {"date": "2021-12-15", "close": 163.71, "volume": 456075.0}, {"date": "2021-12-16", "close": 165.17, "volume": 289964.0}, {"date": "2021-12-17", "close": 161.25, "volume": 717355.0}, {"date": "2021-12-20", "close": 158.08, "volume": 358028.0}, {"date": "2021-12-21", "close": 161.44, "volume": 351379.0}, {"date": "2021-12-22", "close": 162.66, "volume": 269277.0}, {"date": "2021-12-23", "close": 165.18, "volume": 229101.0}, {"date": "2021-12-27", "close": 169.0, "volume": 258009.0}, {"date": "2021-12-28", "close": 170.05, "volume": 178988.0}, {"date": "2021-12-29", "close": 170.97, "volume": 212588.0}, {"date": "2021-12-30", "close": 169.86, "volume": 175367.0}, {"date": "2021-12-31", "close": 170.18, "volume": 149567.0}, {"date": "2022-01-03", "close": 170.79, "volume": 389757.0}, {"date": "2022-01-04", "close": 175.75, "volume": 468972.0}, {"date": "2022-01-05", "close": 170.48, "volume": 452510.0}, {"date": "2022-01-06", "close": 171.55, "volume": 335834.0}, {"date": "2022-01-07", "close": 170.6, "volume": 392362.0}, {"date": "2022-01-10", "close": 170.08, "volume": 462869.0}, {"date": "2022-01-11", "close": 167.36, "volume": 540867.0}, {"date": "2022-01-12", "close": 168.57, "volume": 380704.0}, {"date": "2022-01-13", "close": 169.4, "volume": 270946.0}, {"date": "2022-01-14", "close": 171.41, "volume": 334413.0}, {"date": "2022-01-18", "close": 168.63, "volume": 323229.0}, {"date": "2022-01-19", "close": 167.47, "volume": 283509.0}, {"date": "2022-01-20", "close": 164.56, "volume": 760825.0}, {"date": "2022-01-21", "close": 161.82, "volume": 744585.0}, {"date": "2022-01-24", "close": 164.98, "volume": 623721.0}, {"date": "2022-01-25", "close": 158.23, "volume": 659812.0}, {"date": "2022-01-26", "close": 155.88, "volume": 761586.0}, {"date": "2022-01-27", "close": 155.44, "volume": 376305.0}, {"date": "2022-01-28", "close": 155.29, "volume": 621214.0}, {"date": "2022-01-31", "close": 158.48, "volume": 1060548.0}, {"date": "2022-02-01", "close": 163.59, "volume": 668897.0}, {"date": "2022-02-02", "close": 165.39, "volume": 883011.0}, {"date": "2022-02-03", "close": 160.94, "volume": 1434054.0}, {"date": "2022-02-04", "close": 159.13, "volume": 1497908.0}, {"date": "2022-02-07", "close": 156.01, "volume": 502532.0}, {"date": "2022-02-08", "close": 159.14, "volume": 479974.0}, {"date": "2022-02-09", "close": 165.15, "volume": 467534.0}, {"date": "2022-02-10", "close": 162.0, "volume": 531226.0}, {"date": "2022-02-11", "close": 155.22, "volume": 761678.0}, {"date": "2022-02-14", "close": 156.29, "volume": 486985.0}, {"date": "2022-02-15", "close": 161.0, "volume": 281858.0}, {"date": "2022-02-16", "close": 161.9, "volume": 312950.0}, {"date": "2022-02-17", "close": 157.63, "volume": 350118.0}, {"date": "2022-02-18", "close": 156.58, "volume": 200905.0}, {"date": "2022-02-22", "close": 154.33, "volume": 282648.0}, {"date": "2022-02-23", "close": 151.27, "volume": 259173.0}, {"date": "2022-02-24", "close": 155.04, "volume": 520955.0}, {"date": "2022-02-25", "close": 159.78, "volume": 379354.0}, {"date": "2022-02-28", "close": 160.35, "volume": 588734.0}, {"date": "2022-03-01", "close": 157.33, "volume": 511453.0}, {"date": "2022-03-02", "close": 161.93, "volume": 440462.0}, {"date": "2022-03-03", "close": 161.42, "volume": 539098.0}, {"date": "2022-03-04", "close": 155.43, "volume": 754317.0}, {"date": "2022-03-07", "close": 149.26, "volume": 732746.0}, {"date": "2022-03-08", "close": 151.38, "volume": 541352.0}, {"date": "2022-03-09", "close": 156.28, "volume": 315943.0}, {"date": "2022-03-10", "close": 156.65, "volume": 307950.0}, {"date": "2022-03-11", "close": 154.93, "volume": 266102.0}, {"date": "2022-03-14", "close": 155.93, "volume": 266648.0}, {"date": "2022-03-15", "close": 156.09, "volume": 411165.0}, {"date": "2022-03-16", "close": 160.57, "volume": 394986.0}, {"date": "2022-03-17", "close": 161.69, "volume": 297598.0}, {"date": "2022-03-18", "close": 163.17, "volume": 570442.0}, {"date": "2022-03-21", "close": 161.11, "volume": 366527.0}, {"date": "2022-03-22", "close": 159.58, "volume": 471096.0}, {"date": "2022-03-23", "close": 156.91, "volume": 304683.0}, {"date": "2022-03-24", "close": 154.6, "volume": 434134.0}, {"date": "2022-03-25", "close": 154.86, "volume": 337644.0}, {"date": "2022-03-28", "close": 153.55, "volume": 234357.0}, {"date": "2022-03-29", "close": 157.41, "volume": 360291.0}, {"date": "2022-03-30", "close": 151.65, "volume": 418163.0}, {"date": "2022-03-31", "close": 148.78, "volume": 462081.0}, {"date": "2022-04-01", "close": 148.47, "volume": 631509.0}, {"date": "2022-04-04", "close": 146.51, "volume": 483728.0}, {"date": "2022-04-05", "close": 143.53, "volume": 643655.0}, {"date": "2022-04-06", "close": 138.64, "volume": 963129.0}, {"date": "2022-04-07", "close": 138.47, "volume": 549033.0}, {"date": "2022-04-08", "close": 135.87, "volume": 337573.0}, {"date": "2022-04-11", "close": 135.09, "volume": 414126.0}, {"date": "2022-04-12", "close": 135.24, "volume": 507545.0}, {"date": "2022-04-13", "close": 138.38, "volume": 370385.0}, {"date": "2022-04-14", "close": 137.88, "volume": 347563.0}, {"date": "2022-04-18", "close": 137.62, "volume": 217887.0}, {"date": "2022-04-19", "close": 140.85, "volume": 262161.0}, {"date": "2022-04-20", "close": 144.03, "volume": 432821.0}, {"date": "2022-04-21", "close": 142.94, "volume": 447155.0}, {"date": "2022-04-22", "close": 138.72, "volume": 386553.0}, {"date": "2022-04-25", "close": 138.26, "volume": 415085.0}, {"date": "2022-04-26", "close": 133.6, "volume": 390401.0}, {"date": "2022-04-27", "close": 134.36, "volume": 447146.0}, {"date": "2022-04-28", "close": 130.01, "volume": 1002565.0}, {"date": "2022-04-29", "close": 127.24, "volume": 754647.0}, {"date": "2022-05-02", "close": 130.05, "volume": 653627.0}, {"date": "2022-05-03", "close": 130.65, "volume": 454768.0}, {"date": "2022-05-04", "close": 136.0, "volume": 463729.0}, {"date": "2022-05-05", "close": 131.27, "volume": 406758.0}, {"date": "2022-05-06", "close": 126.66, "volume": 452621.0}, {"date": "2022-05-09", "close": 121.47, "volume": 668602.0}, {"date": "2022-05-10", "close": 121.21, "volume": 705935.0}, {"date": "2022-05-11", "close": 120.18, "volume": 413913.0}, {"date": "2022-05-12", "close": 123.84, "volume": 584322.0}, {"date": "2022-05-13", "close": 124.82, "volume": 439012.0}, {"date": "2022-05-16", "close": 123.15, "volume": 312771.0}, {"date": "2022-05-17", "close": 126.35, "volume": 246989.0}, {"date": "2022-05-18", "close": 121.24, "volume": 224421.0}, {"date": "2022-05-19", "close": 122.31, "volume": 347762.0}, {"date": "2022-05-20", "close": 120.89, "volume": 246387.0}, {"date": "2022-05-23", "close": 121.67, "volume": 287533.0}, {"date": "2022-05-24", "close": 119.13, "volume": 317375.0}, {"date": "2022-05-25", "close": 119.41, "volume": 422711.0}, {"date": "2022-05-26", "close": 121.55, "volume": 321132.0}, {"date": "2022-05-27", "close": 125.18, "volume": 333134.0}, {"date": "2022-05-31", "close": 124.95, "volume": 400789.0}, {"date": "2022-06-01", "close": 122.88, "volume": 359217.0}, {"date": "2022-06-02", "close": 125.74, "volume": 559928.0}, {"date": "2022-06-03", "close": 128.51, "volume": 419495.0}, {"date": "2022-06-06", "close": 131.13, "volume": 377448.0}, {"date": "2022-06-07", "close": 132.31, "volume": 275013.0}, {"date": "2022-06-08", "close": 127.84, "volume": 249575.0}, {"date": "2022-06-09", "close": 127.73, "volume": 268631.0}, {"date": "2022-06-10", "close": 123.19, "volume": 335925.0}, {"date": "2022-06-13", "close": 117.47, "volume": 380141.0}, {"date": "2022-06-14", "close": 117.85, "volume": 409954.0}, {"date": "2022-06-15", "close": 119.04, "volume": 331737.0}, {"date": "2022-06-16", "close": 111.21, "volume": 551575.0}, {"date": "2022-06-17", "close": 110.27, "volume": 639656.0}, {"date": "2022-06-21", "close": 110.73, "volume": 433262.0}, {"date": "2022-06-22", "close": 111.69, "volume": 411193.0}, {"date": "2022-06-23", "close": 111.19, "volume": 382396.0}, {"date": "2022-06-24", "close": 117.21, "volume": 828531.0}, {"date": "2022-06-27", "close": 117.14, "volume": 245835.0}, {"date": "2022-06-28", "close": 115.71, "volume": 256411.0}, {"date": "2022-06-29", "close": 114.12, "volume": 232957.0}, {"date": "2022-06-30", "close": 113.52, "volume": 429034.0}, {"date": "2022-07-01", "close": 112.83, "volume": 402403.0}, {"date": "2022-07-05", "close": 113.84, "volume": 282169.0}, {"date": "2022-07-06", "close": 112.42, "volume": 362974.0}, {"date": "2022-07-07", "close": 115.07, "volume": 234868.0}, {"date": "2022-07-08", "close": 112.99, "volume": 313660.0}, {"date": "2022-07-11", "close": 112.94, "volume": 273856.0}, {"date": "2022-07-12", "close": 112.0, "volume": 222411.0}, {"date": "2022-07-13", "close": 111.32, "volume": 155184.0}, {"date": "2022-07-14", "close": 111.32, "volume": 217805.0}, {"date": "2022-07-15", "close": 114.71, "volume": 425686.0}, {"date": "2022-07-18", "close": 114.89, "volume": 327655.0}, {"date": "2022-07-19", "close": 120.29, "volume": 235431.0}, {"date": "2022-07-20", "close": 121.85, "volume": 231469.0}, {"date": "2022-07-21", "close": 123.34, "volume": 198612.0}, {"date": "2022-07-22", "close": 124.24, "volume": 515788.0}, {"date": "2022-07-25", "close": 124.81, "volume": 346718.0}, {"date": "2022-07-26", "close": 125.2, "volume": 222818.0}, {"date": "2022-07-27", "close": 127.34, "volume": 271543.0}, {"date": "2022-07-28", "close": 131.84, "volume": 443699.0}, {"date": "2022-07-29", "close": 134.3, "volume": 432509.0}, {"date": "2022-08-01", "close": 132.78, "volume": 427801.0}, {"date": "2022-08-02", "close": 133.49, "volume": 404054.0}, {"date": "2022-08-03", "close": 135.04, "volume": 314530.0}, {"date": "2022-08-04", "close": 136.76, "volume": 276311.0}, {"date": "2022-08-05", "close": 136.67, "volume": 210051.0}, {"date": "2022-08-08", "close": 136.86, "volume": 249812.0}, {"date": "2022-08-09", "close": 137.06, "volume": 292865.0}, {"date": "2022-08-10", "close": 142.35, "volume": 442392.0}, {"date": "2022-08-11", "close": 144.0, "volume": 400046.0}, {"date": "2022-08-12", "close": 146.62, "volume": 233530.0}, {"date": "2022-08-15", "close": 146.63, "volume": 209892.0}, {"date": "2022-08-16", "close": 146.88, "volume": 207594.0}, {"date": "2022-08-17", "close": 144.92, "volume": 190300.0}, {"date": "2022-08-18", "close": 147.99, "volume": 411468.0}, {"date": "2022-08-19", "close": 146.25, "volume": 274313.0}, {"date": "2022-08-22", "close": 143.93, "volume": 414827.0}, {"date": "2022-08-23", "close": 144.57, "volume": 361828.0}, {"date": "2022-08-24", "close": 144.9, "volume": 277696.0}, {"date": "2022-08-25", "close": 147.33, "volume": 165758.0}, {"date": "2022-08-26", "close": 142.7, "volume": 233179.0}, {"date": "2022-08-29", "close": 140.68, "volume": 246648.0}, {"date": "2022-08-30", "close": 138.66, "volume": 310577.0}, {"date": "2022-08-31", "close": 137.59, "volume": 346785.0}, {"date": "2022-09-01", "close": 137.57, "volume": 267180.0}, {"date": "2022-09-02", "close": 135.85, "volume": 208384.0}, {"date": "2022-09-06", "close": 137.51, "volume": 280363.0}, {"date": "2022-09-07", "close": 141.47, "volume": 258795.0}, {"date": "2022-09-08", "close": 142.74, "volume": 231777.0}, {"date": "2022-09-09", "close": 146.86, "volume": 489708.0}, {"date": "2022-09-12", "close": 147.0, "volume": 614264.0}, {"date": "2022-09-13", "close": 143.39, "volume": 391464.0}, {"date": "2022-09-14", "close": 142.74, "volume": 588940.0}, {"date": "2022-09-15", "close": 145.37, "volume": 1125554.0}, {"date": "2022-09-16", "close": 139.6, "volume": 1085705.0}, {"date": "2022-09-19", "close": 144.85, "volume": 481091.0}, {"date": "2022-09-20", "close": 144.36, "volume": 607404.0}, {"date": "2022-09-21", "close": 142.56, "volume": 399440.0}, {"date": "2022-09-22", "close": 141.75, "volume": 447574.0}, {"date": "2022-09-23", "close": 137.7, "volume": 578101.0}, {"date": "2022-09-26", "close": 135.06, "volume": 518791.0}, {"date": "2022-09-27", "close": 136.06, "volume": 477470.0}, {"date": "2022-09-28", "close": 142.85, "volume": 617800.0}, {"date": "2022-09-29", "close": 140.51, "volume": 598113.0}, {"date": "2022-09-30", "close": 140.36, "volume": 605047.0}, {"date": "2022-10-03", "close": 144.41, "volume": 454604.0}, {"date": "2022-10-04", "close": 152.4, "volume": 563379.0}, {"date": "2022-10-05", "close": 155.29, "volume": 659385.0}, {"date": "2022-10-06", "close": 157.71, "volume": 627037.0}, {"date": "2022-10-07", "close": 150.94, "volume": 534338.0}, {"date": "2022-10-10", "close": 152.16, "volume": 273324.0}, {"date": "2022-10-11", "close": 152.42, "volume": 517963.0}, {"date": "2022-10-12", "close": 150.08, "volume": 365402.0}, {"date": "2022-10-13", "close": 154.31, "volume": 555901.0}, {"date": "2022-10-14", "close": 147.28, "volume": 349411.0}, {"date": "2022-10-17", "close": 151.85, "volume": 448683.0}, {"date": "2022-10-18", "close": 153.57, "volume": 547477.0}, {"date": "2022-10-19", "close": 148.9, "volume": 514136.0}, {"date": "2022-10-20", "close": 145.29, "volume": 422779.0}, {"date": "2022-10-21", "close": 147.5, "volume": 697506.0}, {"date": "2022-10-24", "close": 146.81, "volume": 680090.0}, {"date": "2022-10-25", "close": 151.08, "volume": 434886.0}, {"date": "2022-10-26", "close": 152.35, "volume": 313129.0}, {"date": "2022-10-27", "close": 132.84, "volume": 2383537.0}, {"date": "2022-10-28", "close": 133.82, "volume": 1553918.0}, {"date": "2022-10-31", "close": 126.54, "volume": 1940708.0}, {"date": "2022-11-01", "close": 120.31, "volume": 1789995.0}, {"date": "2022-11-02", "close": 115.89, "volume": 1207912.0}, {"date": "2022-11-03", "close": 112.3, "volume": 765189.0}, {"date": "2022-11-04", "close": 115.49, "volume": 908650.0}, {"date": "2022-11-07", "close": 118.67, "volume": 1199497.0}, {"date": "2022-11-08", "close": 122.57, "volume": 703993.0}, {"date": "2022-11-09", "close": 118.66, "volume": 707509.0}, {"date": "2022-11-10", "close": 127.62, "volume": 1082899.0}, {"date": "2022-11-11", "close": 129.33, "volume": 864321.0}, {"date": "2022-11-14", "close": 126.39, "volume": 648262.0}, {"date": "2022-11-15", "close": 129.73, "volume": 552442.0}, {"date": "2022-11-16", "close": 128.64, "volume": 430862.0}, {"date": "2022-11-17", "close": 126.21, "volume": 511349.0}, {"date": "2022-11-18", "close": 129.76, "volume": 543966.0}, {"date": "2022-11-21", "close": 127.24, "volume": 392285.0}, {"date": "2022-11-22", "close": 130.1, "volume": 385992.0}, {"date": "2022-11-23", "close": 128.97, "volume": 296826.0}, {"date": "2022-11-25", "close": 129.82, "volume": 117294.0}, {"date": "2022-11-28", "close": 126.52, "volume": 295995.0}, {"date": "2022-11-29", "close": 127.72, "volume": 320066.0}, {"date": "2022-11-30", "close": 131.11, "volume": 405078.0}, {"date": "2022-12-01", "close": 128.63, "volume": 540305.0}, {"date": "2022-12-02", "close": 126.0, "volume": 501075.0}, {"date": "2022-12-05", "close": 121.36, "volume": 576838.0}, {"date": "2022-12-06", "close": 120.17, "volume": 699626.0}, {"date": "2022-12-07", "close": 120.25, "volume": 695643.0}, {"date": "2022-12-08", "close": 120.43, "volume": 442225.0}, {"date": "2022-12-09", "close": 119.85, "volume": 342737.0}, {"date": "2022-12-12", "close": 125.15, "volume": 608481.0}, {"date": "2022-12-13", "close": 126.59, "volume": 1140585.0}, {"date": "2022-12-14", "close": 121.52, "volume": 777171.0}, {"date": "2022-12-15", "close": 118.63, "volume": 881975.0}, {"date": "2022-12-16", "close": 114.84, "volume": 1271245.0}, {"date": "2022-12-19", "close": 114.12, "volume": 640969.0}, {"date": "2022-12-20", "close": 118.0, "volume": 732126.0}, {"date": "2022-12-21", "close": 119.36, "volume": 597840.0}, {"date": "2022-12-22", "close": 118.47, "volume": 525808.0}, {"date": "2022-12-23", "close": 118.63, "volume": 412999.0}, {"date": "2022-12-27", "close": 119.97, "volume": 711166.0}, {"date": "2022-12-28", "close": 117.32, "volume": 222427.0}, {"date": "2022-12-29", "close": 120.14, "volume": 214073.0}, {"date": "2022-12-30", "close": 119.98, "volume": 354493.0}, {"date": "2023-01-03", "close": 120.72, "volume": 469812.0}, {"date": "2023-01-04", "close": 124.09, "volume": 626432.0}, {"date": "2023-01-05", "close": 121.39, "volume": 463091.0}, {"date": "2023-01-06", "close": 126.01, "volume": 360333.0}, {"date": "2023-01-09", "close": 130.0, "volume": 913066.0}, {"date": "2023-01-10", "close": 129.34, "volume": 682040.0}, {"date": "2023-01-11", "close": 134.39, "volume": 697778.0}, {"date": "2023-01-12", "close": 134.85, "volume": 410354.0}, {"date": "2023-01-13", "close": 137.33, "volume": 337083.0}, {"date": "2023-01-17", "close": 136.63, "volume": 249491.0}, {"date": "2023-01-18", "close": 133.54, "volume": 380369.0}, {"date": "2023-01-19", "close": 132.51, "volume": 313357.0}, {"date": "2023-01-20", "close": 134.73, "volume": 321433.0}, {"date": "2023-01-23", "close": 136.83, "volume": 699702.0}, {"date": "2023-01-24", "close": 134.43, "volume": 778857.0}, {"date": "2023-01-25", "close": 134.08, "volume": 637764.0}, {"date": "2023-01-26", "close": 136.79, "volume": 431326.0}, {"date": "2023-01-27", "close": 138.11, "volume": 399105.0}, {"date": "2023-01-30", "close": 136.18, "volume": 273450.0}, {"date": "2023-01-31", "close": 139.2, "volume": 562153.0}, {"date": "2023-02-01", "close": 142.73, "volume": 1098926.0}, {"date": "2023-02-02", "close": 156.13, "volume": 1380185.0}, {"date": "2023-02-03", "close": 156.94, "volume": 849228.0}, {"date": "2023-02-06", "close": 156.23, "volume": 525779.0}, {"date": "2023-02-07", "close": 157.94, "volume": 439865.0}, {"date": "2023-02-08", "close": 155.64, "volume": 470789.0}, {"date": "2023-02-09", "close": 155.01, "volume": 623473.0}, {"date": "2023-02-10", "close": 155.0, "volume": 476442.0}, {"date": "2023-02-13", "close": 156.62, "volume": 380878.0}, {"date": "2023-02-14", "close": 156.98, "volume": 432745.0}, {"date": "2023-02-15", "close": 161.89, "volume": 591327.0}, {"date": "2023-02-16", "close": 160.13, "volume": 478027.0}, {"date": "2023-02-17", "close": 159.71, "volume": 269467.0}, {"date": "2023-02-21", "close": 153.86, "volume": 281501.0}, {"date": "2023-02-22", "close": 153.19, "volume": 324406.0}, {"date": "2023-02-23", "close": 154.2, "volume": 391480.0}, {"date": "2023-02-24", "close": 154.57, "volume": 213677.0}, {"date": "2023-02-27", "close": 156.58, "volume": 271382.0}, {"date": "2023-02-28", "close": 157.64, "volume": 325464.0}, {"date": "2023-03-01", "close": 158.3, "volume": 290216.0}, {"date": "2023-03-02", "close": 160.07, "volume": 253743.0}, {"date": "2023-03-03", "close": 162.05, "volume": 275792.0}, {"date": "2023-03-06", "close": 159.03, "volume": 290741.0}, {"date": "2023-03-07", "close": 157.79, "volume": 310055.0}, {"date": "2023-03-08", "close": 159.25, "volume": 354099.0}, {"date": "2023-03-09", "close": 155.73, "volume": 401639.0}, {"date": "2023-03-10", "close": 150.92, "volume": 605256.0}, {"date": "2023-03-13", "close": 148.51, "volume": 506761.0}, {"date": "2023-03-14", "close": 150.27, "volume": 499759.0}, {"date": "2023-03-15", "close": 139.48, "volume": 537504.0}, {"date": "2023-03-16", "close": 141.75, "volume": 598329.0}, {"date": "2023-03-17", "close": 137.19, "volume": 1046267.0}, {"date": "2023-03-20", "close": 140.48, "volume": 567783.0}, {"date": "2023-03-21", "close": 143.01, "volume": 428112.0}, {"date": "2023-03-22", "close": 138.35, "volume": 272432.0}, {"date": "2023-03-23", "close": 134.33, "volume": 680940.0}, {"date": "2023-03-24", "close": 133.16, "volume": 586938.0}, {"date": "2023-03-27", "close": 136.77, "volume": 507321.0}, {"date": "2023-03-28", "close": 137.77, "volume": 359360.0}, {"date": "2023-03-29", "close": 140.47, "volume": 347381.0}, {"date": "2023-03-30", "close": 138.9, "volume": 289947.0}, {"date": "2023-03-31", "close": 140.73, "volume": 529179.0}, {"date": "2023-04-03", "close": 140.5, "volume": 305159.0}, {"date": "2023-04-04", "close": 132.0, "volume": 311003.0}, {"date": "2023-04-05", "close": 129.16, "volume": 380676.0}, {"date": "2023-04-06", "close": 127.14, "volume": 427410.0}, {"date": "2023-04-10", "close": 130.0, "volume": 270703.0}, {"date": "2023-04-11", "close": 133.48, "volume": 535245.0}, {"date": "2023-04-12", "close": 132.9, "volume": 239743.0}, {"date": "2023-04-13", "close": 132.38, "volume": 318392.0}, {"date": "2023-04-14", "close": 131.66, "volume": 265054.0}, {"date": "2023-04-17", "close": 133.54, "volume": 249064.0}, {"date": "2023-04-18", "close": 132.98, "volume": 582855.0}, {"date": "2023-04-19", "close": 132.12, "volume": 475493.0}, {"date": "2023-04-20", "close": 129.41, "volume": 407560.0}, {"date": "2023-04-21", "close": 128.89, "volume": 413988.0}, {"date": "2023-04-24", "close": 129.14, "volume": 289246.0}, {"date": "2023-04-25", "close": 127.38, "volume": 367846.0}, {"date": "2023-04-26", "close": 126.13, "volume": 593954.0}, {"date": "2023-04-27", "close": 129.85, "volume": 418389.0}, {"date": "2023-04-28", "close": 130.16, "volume": 317910.0}, {"date": "2023-05-01", "close": 132.57, "volume": 434879.0}, {"date": "2023-05-02", "close": 129.82, "volume": 540676.0}, {"date": "2023-05-03", "close": 131.79, "volume": 525067.0}, {"date": "2023-05-04", "close": 127.06, "volume": 565074.0}, {"date": "2023-05-05", "close": 128.92, "volume": 838884.0}, {"date": "2023-05-08", "close": 129.91, "volume": 500471.0}, {"date": "2023-05-09", "close": 128.81, "volume": 402045.0}, {"date": "2023-05-10", "close": 128.56, "volume": 341834.0}, {"date": "2023-05-11", "close": 126.43, "volume": 285515.0}, {"date": "2023-05-12", "close": 126.7, "volume": 244642.0}, {"date": "2023-05-15", "close": 127.58, "volume": 423163.0}, {"date": "2023-05-16", "close": 125.61, "volume": 372869.0}, {"date": "2023-05-17", "close": 127.02, "volume": 446337.0}, {"date": "2023-05-18", "close": 129.96, "volume": 354117.0}, {"date": "2023-05-19", "close": 130.33, "volume": 487433.0}, {"date": "2023-05-22", "close": 133.1, "volume": 342704.0}, {"date": "2023-05-23", "close": 130.0, "volume": 315802.0}, {"date": "2023-05-24", "close": 127.07, "volume": 375539.0}, {"date": "2023-05-25", "close": 130.53, "volume": 361564.0}, {"date": "2023-05-26", "close": 134.31, "volume": 261160.0}, {"date": "2023-05-30", "close": 133.61, "volume": 319783.0}, {"date": "2023-05-31", "close": 129.89, "volume": 430782.0}, {"date": "2023-06-01", "close": 131.57, "volume": 547723.0}, {"date": "2023-06-02", "close": 139.97, "volume": 634511.0}, {"date": "2023-06-05", "close": 138.39, "volume": 430619.0}, {"date": "2023-06-06", "close": 144.04, "volume": 366983.0}, {"date": "2023-06-07", "close": 147.41, "volume": 512689.0}, {"date": "2023-06-08", "close": 145.34, "volume": 390301.0}, {"date": "2023-06-09", "close": 145.32, "volume": 335300.0}, {"date": "2023-06-12", "close": 146.89, "volume": 313212.0}, {"date": "2023-06-13", "close": 149.58, "volume": 280112.0}, {"date": "2023-06-14", "close": 148.04, "volume": 376815.0}, {"date": "2023-06-15", "close": 151.99, "volume": 342565.0}, {"date": "2023-06-16", "close": 151.24, "volume": 561306.0}, {"date": "2023-06-20", "close": 152.61, "volume": 413888.0}, {"date": "2023-06-21", "close": 151.81, "volume": 596394.0}, {"date": "2023-06-22", "close": 149.16, "volume": 283997.0}, {"date": "2023-06-23", "close": 148.38, "volume": 460462.0}, {"date": "2023-06-26", "close": 149.89, "volume": 400225.0}, {"date": "2023-06-27", "close": 153.1, "volume": 384073.0}, {"date": "2023-06-28", "close": 152.07, "volume": 320707.0}, {"date": "2023-06-29", "close": 151.43, "volume": 327175.0}, {"date": "2023-06-30", "close": 153.9, "volume": 417630.0}, {"date": "2023-07-03", "close": 155.48, "volume": 148424.0}, {"date": "2023-07-05", "close": 153.97, "volume": 347186.0}, {"date": "2023-07-06", "close": 148.79, "volume": 443022.0}, {"date": "2023-07-07", "close": 149.75, "volume": 415473.0}, {"date": "2023-07-10", "close": 150.48, "volume": 366277.0}, {"date": "2023-07-11", "close": 149.03, "volume": 486230.0}, {"date": "2023-07-12", "close": 149.89, "volume": 677987.0}, {"date": "2023-07-13", "close": 152.77, "volume": 440491.0}, {"date": "2023-07-14", "close": 148.68, "volume": 336778.0}, {"date": "2023-07-17", "close": 150.91, "volume": 443307.0}, {"date": "2023-07-18", "close": 153.96, "volume": 289415.0}, {"date": "2023-07-19", "close": 154.95, "volume": 382913.0}, {"date": "2023-07-20", "close": 155.06, "volume": 433175.0}, {"date": "2023-07-21", "close": 154.89, "volume": 311872.0}, {"date": "2023-07-24", "close": 154.82, "volume": 379341.0}, {"date": "2023-07-25", "close": 152.58, "volume": 314150.0}, {"date": "2023-07-26", "close": 151.55, "volume": 313263.0}, {"date": "2023-07-27", "close": 151.26, "volume": 423992.0}, {"date": "2023-07-28", "close": 153.72, "volume": 364546.0}, {"date": "2023-07-31", "close": 156.18, "volume": 609723.0}, {"date": "2023-08-01", "close": 165.47, "volume": 1113251.0}, {"date": "2023-08-02", "close": 161.23, "volume": 597759.0}, {"date": "2023-08-03", "close": 160.66, "volume": 361862.0}, {"date": "2023-08-04", "close": 159.39, "volume": 325781.0}, {"date": "2023-08-07", "close": 161.91, "volume": 404973.0}, {"date": "2023-08-08", "close": 161.47, "volume": 282148.0}, {"date": "2023-08-09", "close": 159.4, "volume": 246669.0}, {"date": "2023-08-10", "close": 158.09, "volume": 288551.0}, {"date": "2023-08-11", "close": 158.66, "volume": 174759.0}, {"date": "2023-08-14", "close": 156.88, "volume": 314236.0}, {"date": "2023-08-15", "close": 154.84, "volume": 179554.0}, {"date": "2023-08-16", "close": 153.05, "volume": 175833.0}, {"date": "2023-08-17", "close": 149.01, "volume": 268600.0}, {"date": "2023-08-18", "close": 147.47, "volume": 340955.0}, {"date": "2023-08-21", "close": 147.63, "volume": 221952.0}, {"date": "2023-08-22", "close": 149.25, "volume": 273895.0}, {"date": "2023-08-23", "close": 154.07, "volume": 323104.0}, {"date": "2023-08-24", "close": 154.0, "volume": 322195.0}, {"date": "2023-08-25", "close": 155.0, "volume": 258809.0}, {"date": "2023-08-28", "close": 156.78, "volume": 147201.0}, {"date": "2023-08-29", "close": 158.72, "volume": 216634.0}, {"date": "2023-08-30", "close": 160.36, "volume": 259709.0}, {"date": "2023-08-31", "close": 162.19, "volume": 242930.0}, {"date": "2023-09-01", "close": 164.89, "volume": 329844.0}, {"date": "2023-09-05", "close": 160.62, "volume": 296309.0}, {"date": "2023-09-06", "close": 161.68, "volume": 261218.0}, {"date": "2023-09-07", "close": 162.47, "volume": 320278.0}, {"date": "2023-09-08", "close": 157.45, "volume": 242544.0}, {"date": "2023-09-11", "close": 154.54, "volume": 281119.0}, {"date": "2023-09-12", "close": 150.65, "volume": 290499.0}, {"date": "2023-09-13", "close": 149.3, "volume": 286043.0}, {"date": "2023-09-14", "close": 153.27, "volume": 209930.0}, {"date": "2023-09-15", "close": 151.34, "volume": 589436.0}, {"date": "2023-09-18", "close": 156.83, "volume": 373934.0}, {"date": "2023-09-19", "close": 155.6, "volume": 681553.0}, {"date": "2023-09-20", "close": 151.93, "volume": 352219.0}, {"date": "2023-09-21", "close": 147.38, "volume": 372534.0}, {"date": "2023-09-22", "close": 146.45, "volume": 290148.0}, {"date": "2023-09-25", "close": 144.56, "volume": 479858.0}, {"date": "2023-09-26", "close": 142.82, "volume": 431639.0}, {"date": "2023-09-27", "close": 142.36, "volume": 274789.0}, {"date": "2023-09-28", "close": 144.43, "volume": 193313.0}, {"date": "2023-09-29", "close": 142.88, "volume": 298717.0}, {"date": "2023-10-02", "close": 141.56, "volume": 346940.0}, {"date": "2023-10-03", "close": 138.23, "volume": 418520.0}, {"date": "2023-10-04", "close": 137.03, "volume": 354792.0}, {"date": "2023-10-05", "close": 134.05, "volume": 465144.0}, {"date": "2023-10-06", "close": 135.21, "volume": 427358.0}, {"date": "2023-10-09", "close": 133.64, "volume": 348089.0}, {"date": "2023-10-10", "close": 137.75, "volume": 432277.0}, {"date": "2023-10-11", "close": 137.83, "volume": 363596.0}, {"date": "2023-10-12", "close": 134.85, "volume": 456316.0}, {"date": "2023-10-13", "close": 129.91, "volume": 313752.0}, {"date": "2023-10-16", "close": 131.4, "volume": 292103.0}, {"date": "2023-10-17", "close": 132.58, "volume": 467807.0}, {"date": "2023-10-18", "close": 125.69, "volume": 389108.0}, {"date": "2023-10-19", "close": 124.81, "volume": 465726.0}, {"date": "2023-10-20", "close": 122.77, "volume": 328886.0}, {"date": "2023-10-23", "close": 119.03, "volume": 541905.0}, {"date": "2023-10-24", "close": 118.4, "volume": 429351.0}, {"date": "2023-10-25", "close": 115.28, "volume": 437203.0}, {"date": "2023-10-26", "close": 117.07, "volume": 643879.0}, {"date": "2023-10-27", "close": 118.75, "volume": 480007.0}, {"date": "2023-10-30", "close": 118.33, "volume": 397583.0}, {"date": "2023-10-31", "close": 118.41, "volume": 475082.0}, {"date": "2023-11-01", "close": 118.21, "volume": 837339.0}, {"date": "2023-11-02", "close": 99.58, "volume": 2341498.0}, {"date": "2023-11-03", "close": 105.91, "volume": 1530661.0}, {"date": "2023-11-06", "close": 101.19, "volume": 896315.0}, {"date": "2023-11-07", "close": 101.94, "volume": 647369.0}, {"date": "2023-11-08", "close": 106.14, "volume": 857391.0}, {"date": "2023-11-09", "close": 106.75, "volume": 650630.0}, {"date": "2023-11-10", "close": 110.26, "volume": 841416.0}, {"date": "2023-11-13", "close": 109.5, "volume": 554812.0}, {"date": "2023-11-14", "close": 115.61, "volume": 903023.0}, {"date": "2023-11-15", "close": 117.5, "volume": 715637.0}, {"date": "2023-11-16", "close": 115.12, "volume": 411683.0}, {"date": "2023-11-17", "close": 115.94, "volume": 368800.0}, {"date": "2023-11-20", "close": 116.06, "volume": 356526.0}, {"date": "2023-11-21", "close": 115.21, "volume": 510757.0}, {"date": "2023-11-22", "close": 115.01, "volume": 231502.0}, {"date": "2023-11-24", "close": 115.35, "volume": 137975.0}, {"date": "2023-11-27", "close": 116.4, "volume": 284873.0}, {"date": "2023-11-28", "close": 114.91, "volume": 313983.0}, {"date": "2023-11-29", "close": 117.7, "volume": 426255.0}, {"date": "2023-11-30", "close": 119.8, "volume": 702582.0}, {"date": "2023-12-01", "close": 124.31, "volume": 523195.0}, {"date": "2023-12-04", "close": 126.8, "volume": 554430.0}, {"date": "2023-12-05", "close": 123.82, "volume": 786261.0}, {"date": "2023-12-06", "close": 124.46, "volume": 521789.0}, {"date": "2023-12-07", "close": 123.3, "volume": 496129.0}, {"date": "2023-12-08", "close": 123.76, "volume": 381310.0}, {"date": "2023-12-11", "close": 130.47, "volume": 725816.0}, {"date": "2023-12-12", "close": 129.15, "volume": 311518.0}, {"date": "2023-12-13", "close": 136.02, "volume": 727504.0}, {"date": "2023-12-14", "close": 148.76, "volume": 1221325.0}, {"date": "2023-12-15", "close": 146.46, "volume": 954537.0}, {"date": "2023-12-18", "close": 145.3, "volume": 314180.0}, {"date": "2023-12-19", "close": 146.94, "volume": 219876.0}, {"date": "2023-12-20", "close": 144.7, "volume": 395255.0}, {"date": "2023-12-21", "close": 147.74, "volume": 330134.0}, {"date": "2023-12-22", "close": 148.76, "volume": 244623.0}, {"date": "2023-12-26", "close": 151.84, "volume": 196384.0}, {"date": "2023-12-27", "close": 151.42, "volume": 292410.0}, {"date": "2023-12-28", "close": 149.5, "volume": 230915.0}, {"date": "2023-12-29", "close": 148.02, "volume": 188103.0}, {"date": "2024-01-02", "close": 144.75, "volume": 386221.0}, {"date": "2024-01-03", "close": 141.51, "volume": 505865.0}, {"date": "2024-01-04", "close": 139.03, "volume": 805848.0}, {"date": "2024-01-05", "close": 139.56, "volume": 248453.0}, {"date": "2024-01-08", "close": 141.51, "volume": 241673.0}, {"date": "2024-01-09", "close": 140.27, "volume": 185620.0}, {"date": "2024-01-10", "close": 140.56, "volume": 207310.0}, {"date": "2024-01-11", "close": 137.97, "volume": 397965.0}, {"date": "2024-01-12", "close": 138.59, "volume": 249308.0}, {"date": "2024-01-16", "close": 134.58, "volume": 321993.0}, {"date": "2024-01-17", "close": 133.5, "volume": 285449.0}, {"date": "2024-01-18", "close": 137.77, "volume": 457548.0}, {"date": "2024-01-19", "close": 139.85, "volume": 512171.0}, {"date": "2024-01-22", "close": 140.43, "volume": 252629.0}, {"date": "2024-01-23", "close": 138.81, "volume": 312500.0}, {"date": "2024-01-24", "close": 136.05, "volume": 391207.0}, {"date": "2024-01-25", "close": 137.83, "volume": 374867.0}, {"date": "2024-01-26", "close": 136.87, "volume": 278124.0}, {"date": "2024-01-29", "close": 139.26, "volume": 373295.0}, {"date": "2024-01-30", "close": 138.88, "volume": 232114.0}, {"date": "2024-01-31", "close": 133.46, "volume": 496054.0}, {"date": "2024-02-01", "close": 136.84, "volume": 646932.0}, {"date": "2024-02-02", "close": 139.3, "volume": 535086.0}, {"date": "2024-02-05", "close": 136.02, "volume": 459572.0}, {"date": "2024-02-06", "close": 137.49, "volume": 489277.0}, {"date": "2024-02-07", "close": 140.76, "volume": 722282.0}, {"date": "2024-02-08", "close": 148.0, "volume": 1303267.0}, {"date": "2024-02-09", "close": 152.04, "volume": 688875.0}, {"date": "2024-02-12", "close": 154.32, "volume": 557025.0}, {"date": "2024-02-13", "close": 150.21, "volume": 767095.0}, {"date": "2024-02-14", "close": 153.41, "volume": 631286.0}, {"date": "2024-02-15", "close": 157.61, "volume": 512611.0}, {"date": "2024-02-16", "close": 161.39, "volume": 783654.0}, {"date": "2024-02-20", "close": 158.75, "volume": 523386.0}, {"date": "2024-02-21", "close": 160.98, "volume": 620201.0}, {"date": "2024-02-22", "close": 166.59, "volume": 802309.0}, {"date": "2024-02-23", "close": 168.47, "volume": 472270.0}, {"date": "2024-02-26", "close": 167.73, "volume": 507938.0}, {"date": "2024-02-27", "close": 169.12, "volume": 496330.0}, {"date": "2024-02-28", "close": 170.69, "volume": 363288.0}, {"date": "2024-02-29", "close": 171.49, "volume": 596786.0}, {"date": "2024-03-01", "close": 171.42, "volume": 447412.0}, {"date": "2024-03-04", "close": 171.95, "volume": 401869.0}, {"date": "2024-03-05", "close": 166.54, "volume": 462203.0}, {"date": "2024-03-06", "close": 167.18, "volume": 325632.0}, {"date": "2024-03-07", "close": 169.14, "volume": 583254.0}, {"date": "2024-03-08", "close": 173.08, "volume": 452662.0}, {"date": "2024-03-11", "close": 171.57, "volume": 340466.0}, {"date": "2024-03-12", "close": 175.45, "volume": 461751.0}, {"date": "2024-03-13", "close": 174.65, "volume": 352732.0}, {"date": "2024-03-14", "close": 171.04, "volume": 233199.0}, {"date": "2024-03-15", "close": 172.67, "volume": 770611.0}, {"date": "2024-03-18", "close": 173.52, "volume": 263492.0}, {"date": "2024-03-19", "close": 173.94, "volume": 346574.0}, {"date": "2024-03-20", "close": 177.67, "volume": 435931.0}, {"date": "2024-03-21", "close": 182.37, "volume": 357052.0}, {"date": "2024-03-22", "close": 181.21, "volume": 436108.0}, {"date": "2024-03-25", "close": 178.43, "volume": 370691.0}, {"date": "2024-03-26", "close": 179.46, "volume": 481363.0}, {"date": "2024-03-27", "close": 178.34, "volume": 547498.0}, {"date": "2024-03-28", "close": 180.1, "volume": 616936.0}, {"date": "2024-04-01", "close": 176.01, "volume": 509883.0}, {"date": "2024-04-02", "close": 174.37, "volume": 390873.0}, {"date": "2024-04-03", "close": 173.99, "volume": 350938.0}, {"date": "2024-04-04", "close": 172.74, "volume": 299650.0}, {"date": "2024-04-05", "close": 172.4, "volume": 518881.0}, {"date": "2024-04-08", "close": 172.98, "volume": 359425.0}, {"date": "2024-04-09", "close": 171.8, "volume": 307924.0}, {"date": "2024-04-10", "close": 166.99, "volume": 446739.0}, {"date": "2024-04-11", "close": 166.63, "volume": 486922.0}, {"date": "2024-04-12", "close": 163.09, "volume": 362592.0}, {"date": "2024-04-15", "close": 162.53, "volume": 452955.0}, {"date": "2024-04-16", "close": 162.98, "volume": 309750.0}, {"date": "2024-04-17", "close": 159.53, "volume": 353445.0}, {"date": "2024-04-18", "close": 155.95, "volume": 563106.0}, {"date": "2024-04-19", "close": 159.71, "volume": 652776.0}, {"date": "2024-04-22", "close": 163.73, "volume": 638379.0}, {"date": "2024-04-23", "close": 166.79, "volume": 396912.0}, {"date": "2024-04-24", "close": 164.23, "volume": 377785.0}, {"date": "2024-04-25", "close": 161.97, "volume": 357825.0}, {"date": "2024-04-26", "close": 164.11, "volume": 285168.0}, {"date": "2024-04-29", "close": 166.27, "volume": 358849.0}, {"date": "2024-04-30", "close": 161.37, "volume": 419689.0}, {"date": "2024-05-01", "close": 160.21, "volume": 412808.0}, {"date": "2024-05-02", "close": 162.54, "volume": 421101.0}, {"date": "2024-05-03", "close": 165.08, "volume": 302756.0}, {"date": "2024-05-06", "close": 168.85, "volume": 607335.0}, {"date": "2024-05-07", "close": 157.19, "volume": 1305400.0}, {"date": "2024-05-08", "close": 157.37, "volume": 426257.0}, {"date": "2024-05-09", "close": 161.0, "volume": 327245.0}, {"date": "2024-05-10", "close": 161.19, "volume": 273204.0}, {"date": "2024-05-13", "close": 162.27, "volume": 309964.0}, {"date": "2024-05-14", "close": 162.3, "volume": 277056.0}, {"date": "2024-05-15", "close": 167.06, "volume": 344531.0}, {"date": "2024-05-16", "close": 160.2, "volume": 409217.0}, {"date": "2024-05-17", "close": 159.68, "volume": 234064.0}, {"date": "2024-05-20", "close": 160.17, "volume": 218921.0}, {"date": "2024-05-21", "close": 157.85, "volume": 207723.0}, {"date": "2024-05-22", "close": 158.4, "volume": 383946.0}, {"date": "2024-05-23", "close": 149.82, "volume": 753158.0}, {"date": "2024-05-24", "close": 149.53, "volume": 626778.0}, {"date": "2024-05-28", "close": 146.06, "volume": 446975.0}, {"date": "2024-05-29", "close": 143.55, "volume": 351606.0}, {"date": "2024-05-30", "close": 146.65, "volume": 445986.0}, {"date": "2024-05-31", "close": 149.54, "volume": 476741.0}, {"date": "2024-06-03", "close": 146.29, "volume": 453233.0}, {"date": "2024-06-04", "close": 140.13, "volume": 321699.0}, {"date": "2024-06-05", "close": 142.71, "volume": 407577.0}, {"date": "2024-06-06", "close": 140.14, "volume": 514187.0}, {"date": "2024-06-07", "close": 141.32, "volume": 458335.0}, {"date": "2024-06-10", "close": 142.55, "volume": 340697.0}, {"date": "2024-06-11", "close": 141.76, "volume": 357288.0}, {"date": "2024-06-12", "close": 145.51, "volume": 920172.0}, {"date": "2024-06-13", "close": 142.74, "volume": 273597.0}, {"date": "2024-06-14", "close": 138.52, "volume": 542724.0}, {"date": "2024-06-17", "close": 139.58, "volume": 407272.0}, {"date": "2024-06-18", "close": 142.53, "volume": 379906.0}, {"date": "2024-06-20", "close": 140.4, "volume": 228485.0}, {"date": "2024-06-21", "close": 141.12, "volume": 507895.0}, {"date": "2024-06-24", "close": 142.6, "volume": 578622.0}, {"date": "2024-06-25", "close": 137.65, "volume": 389506.0}, {"date": "2024-06-26", "close": 136.83, "volume": 400128.0}, {"date": "2024-06-27", "close": 136.43, "volume": 475576.0}, {"date": "2024-06-28", "close": 135.22, "volume": 855654.0}, {"date": "2024-07-01", "close": 132.18, "volume": 433943.0}, {"date": "2024-07-02", "close": 133.86, "volume": 409465.0}, {"date": "2024-07-03", "close": 135.65, "volume": 212571.0}, {"date": "2024-07-05", "close": 132.76, "volume": 273661.0}, {"date": "2024-07-08", "close": 135.97, "volume": 402287.0}, {"date": "2024-07-09", "close": 133.53, "volume": 337606.0}, {"date": "2024-07-10", "close": 137.42, "volume": 314761.0}, {"date": "2024-07-11", "close": 141.53, "volume": 319050.0}, {"date": "2024-07-12", "close": 145.53, "volume": 574691.0}, {"date": "2024-07-15", "close": 150.21, "volume": 613632.0}, {"date": "2024-07-16", "close": 158.06, "volume": 672354.0}, {"date": "2024-07-17", "close": 151.44, "volume": 596251.0}, {"date": "2024-07-18", "close": 149.43, "volume": 476516.0}, {"date": "2024-07-19", "close": 148.35, "volume": 313720.0}, {"date": "2024-07-22", "close": 152.62, "volume": 399137.0}, {"date": "2024-07-23", "close": 152.02, "volume": 338941.0}, {"date": "2024-07-24", "close": 145.75, "volume": 474761.0}, {"date": "2024-07-25", "close": 150.91, "volume": 337635.0}, {"date": "2024-07-26", "close": 155.49, "volume": 448568.0}, {"date": "2024-07-29", "close": 155.76, "volume": 494888.0}, {"date": "2024-07-30", "close": 158.46, "volume": 692244.0}, {"date": "2024-07-31", "close": 160.68, "volume": 888557.0}, {"date": "2024-08-01", "close": 162.96, "volume": 941354.0}, {"date": "2024-08-02", "close": 151.04, "volume": 874949.0}, {"date": "2024-08-05", "close": 146.71, "volume": 844091.0}, {"date": "2024-08-06", "close": 149.32, "volume": 695844.0}, {"date": "2024-08-07", "close": 148.83, "volume": 466056.0}, {"date": "2024-08-08", "close": 155.81, "volume": 486866.0}, {"date": "2024-08-09", "close": 153.44, "volume": 392578.0}, {"date": "2024-08-12", "close": 151.11, "volume": 243165.0}, {"date": "2024-08-13", "close": 154.87, "volume": 311667.0}, {"date": "2024-08-14", "close": 154.9, "volume": 213460.0}, {"date": "2024-08-15", "close": 157.79, "volume": 636653.0}, {"date": "2024-08-16", "close": 157.76, "volume": 227447.0}, {"date": "2024-08-19", "close": 159.76, "volume": 379737.0}, {"date": "2024-08-20", "close": 157.54, "volume": 441248.0}, {"date": "2024-08-21", "close": 160.65, "volume": 233442.0}, {"date": "2024-08-22", "close": 160.12, "volume": 460581.0}, {"date": "2024-08-23", "close": 167.88, "volume": 426334.0}, {"date": "2024-08-26", "close": 166.41, "volume": 239778.0}, {"date": "2024-08-27", "close": 165.78, "volume": 277411.0}, {"date": "2024-08-28", "close": 163.76, "volume": 302666.0}, {"date": "2024-08-29", "close": 165.23, "volume": 319148.0}, {"date": "2024-08-30", "close": 167.81, "volume": 268491.0}, {"date": "2024-09-03", "close": 156.73, "volume": 392340.0}, {"date": "2024-09-04", "close": 150.75, "volume": 635348.0}, {"date": "2024-09-05", "close": 151.98, "volume": 553741.0}, {"date": "2024-09-06", "close": 149.0, "volume": 487396.0}, {"date": "2024-09-09", "close": 147.94, "volume": 411465.0}, {"date": "2024-09-10", "close": 147.52, "volume": 281539.0}, {"date": "2024-09-11", "close": 148.58, "volume": 508251.0}, {"date": "2024-09-12", "close": 148.85, "volume": 346600.0}, {"date": "2024-09-13", "close": 155.05, "volume": 420601.0}, {"date": "2024-09-16", "close": 155.81, "volume": 471646.0}, {"date": "2024-09-17", "close": 163.75, "volume": 550844.0}, {"date": "2024-09-18", "close": 165.72, "volume": 1048837.0}, {"date": "2024-09-19", "close": 174.25, "volume": 820700.0}, {"date": "2024-09-20", "close": 169.67, "volume": 760788.0}, {"date": "2024-09-23", "close": 167.81, "volume": 378619.0}, {"date": "2024-09-24", "close": 168.48, "volume": 236074.0}, {"date": "2024-09-25", "close": 164.83, "volume": 283851.0}, {"date": "2024-09-26", "close": 169.01, "volume": 422580.0}, {"date": "2024-09-27", "close": 167.18, "volume": 325942.0}, {"date": "2024-09-30", "close": 165.88, "volume": 349122.0}, {"date": "2024-10-01", "close": 163.72, "volume": 380304.0}, {"date": "2024-10-02", "close": 164.61, "volume": 309999.0}, {"date": "2024-10-03", "close": 163.85, "volume": 286931.0}, {"date": "2024-10-04", "close": 167.81, "volume": 439104.0}, {"date": "2024-10-07", "close": 169.35, "volume": 265538.0}, {"date": "2024-10-08", "close": 165.49, "volume": 315389.0}, {"date": "2024-10-09", "close": 166.77, "volume": 377706.0}, {"date": "2024-10-10", "close": 163.96, "volume": 319453.0}, {"date": "2024-10-11", "close": 171.22, "volume": 409979.0}, {"date": "2024-10-14", "close": 177.39, "volume": 481143.0}, {"date": "2024-10-15", "close": 174.26, "volume": 362428.0}, {"date": "2024-10-16", "close": 177.76, "volume": 553945.0}, {"date": "2024-10-17", "close": 176.54, "volume": 400435.0}, {"date": "2024-10-18", "close": 177.08, "volume": 375849.0}, {"date": "2024-10-21", "close": 172.98, "volume": 344660.0}, {"date": "2024-10-22", "close": 169.78, "volume": 310891.0}, {"date": "2024-10-23", "close": 167.99, "volume": 316158.0}, {"date": "2024-10-24", "close": 168.05, "volume": 373096.0}, {"date": "2024-10-25", "close": 166.43, "volume": 343176.0}, {"date": "2024-10-28", "close": 170.86, "volume": 336344.0}, {"date": "2024-10-29", "close": 169.42, "volume": 409781.0}, {"date": "2024-10-30", "close": 169.05, "volume": 273339.0}, {"date": "2024-10-31", "close": 166.54, "volume": 401656.0}, {"date": "2024-11-01", "close": 169.02, "volume": 569550.0}, {"date": "2024-11-04", "close": 170.22, "volume": 550153.0}, {"date": "2024-11-05", "close": 167.97, "volume": 994370.0}, {"date": "2024-11-06", "close": 181.6, "volume": 1088422.0}, {"date": "2024-11-07", "close": 178.92, "volume": 630640.0}, {"date": "2024-11-08", "close": 175.06, "volume": 379157.0}, {"date": "2024-11-11", "close": 176.3, "volume": 582870.0}, {"date": "2024-11-12", "close": 170.54, "volume": 406142.0}, {"date": "2024-11-13", "close": 172.15, "volume": 508709.0}, {"date": "2024-11-14", "close": 172.49, "volume": 555120.0}, {"date": "2024-11-15", "close": 169.73, "volume": 427352.0}, {"date": "2024-11-18", "close": 172.5, "volume": 551046.0}, {"date": "2024-11-19", "close": 172.02, "volume": 406687.0}, {"date": "2024-11-20", "close": 171.2, "volume": 442869.0}, {"date": "2024-11-21", "close": 173.74, "volume": 246582.0}, {"date": "2024-11-22", "close": 177.37, "volume": 551471.0}, {"date": "2024-11-25", "close": 182.22, "volume": 857297.0}, {"date": "2024-11-26", "close": 171.97, "volume": 689597.0}, {"date": "2024-11-27", "close": 169.66, "volume": 452258.0}, {"date": "2024-11-29", "close": 172.71, "volume": 273458.0}, {"date": "2024-12-02", "close": 174.52, "volume": 411823.0}, {"date": "2024-12-03", "close": 174.78, "volume": 456752.0}, {"date": "2024-12-04", "close": 172.92, "volume": 336274.0}, {"date": "2024-12-05", "close": 169.01, "volume": 464305.0}, {"date": "2024-12-06", "close": 170.45, "volume": 369869.0}, {"date": "2024-12-09", "close": 170.45, "volume": 347325.0}, {"date": "2024-12-10", "close": 168.18, "volume": 346325.0}, {"date": "2024-12-11", "close": 170.03, "volume": 339468.0}, {"date": "2024-12-12", "close": 171.44, "volume": 518763.0}, {"date": "2024-12-13", "close": 168.88, "volume": 461641.0}, {"date": "2024-12-16", "close": 165.9, "volume": 309196.0}, {"date": "2024-12-17", "close": 162.51, "volume": 423008.0}, {"date": "2024-12-18", "close": 156.53, "volume": 832136.0}, {"date": "2024-12-19", "close": 156.02, "volume": 543750.0}, {"date": "2024-12-20", "close": 155.96, "volume": 1004785.0}, {"date": "2024-12-23", "close": 156.15, "volume": 339343.0}, {"date": "2024-12-24", "close": 158.55, "volume": 203513.0}, {"date": "2024-12-26", "close": 159.44, "volume": 243518.0}, {"date": "2024-12-27", "close": 156.5, "volume": 312237.0}, {"date": "2024-12-30", "close": 153.56, "volume": 525101.0}, {"date": "2024-12-31", "close": 155.13, "volume": 354482.0}, {"date": "2025-01-02", "close": 153.28, "volume": 314782.0}, {"date": "2025-01-03", "close": 158.68, "volume": 527498.0}, {"date": "2025-01-06", "close": 158.97, "volume": 779786.0}, {"date": "2025-01-07", "close": 156.18, "volume": 396330.0}, {"date": "2025-01-08", "close": 155.19, "volume": 374108.0}, {"date": "2025-01-10", "close": 149.23, "volume": 573741.0}, {"date": "2025-01-13", "close": 151.8, "volume": 588230.0}, {"date": "2025-01-14", "close": 155.41, "volume": 437922.0}, {"date": "2025-01-15", "close": 157.35, "volume": 360694.0}, {"date": "2025-01-16", "close": 158.46, "volume": 302549.0}, {"date": "2025-01-17", "close": 156.5, "volume": 462433.0}, {"date": "2025-01-21", "close": 162.06, "volume": 386345.0}, {"date": "2025-01-22", "close": 162.15, "volume": 395381.0}, {"date": "2025-01-23", "close": 167.1, "volume": 463053.0}, {"date": "2025-01-24", "close": 165.44, "volume": 338670.0}, {"date": "2025-01-27", "close": 162.92, "volume": 524521.0}, {"date": "2025-01-28", "close": 160.83, "volume": 339871.0}, {"date": "2025-01-29", "close": 160.69, "volume": 207701.0}, {"date": "2025-01-30", "close": 163.05, "volume": 445325.0}, {"date": "2025-01-31", "close": 158.73, "volume": 1225930.0}, {"date": "2025-02-03", "close": 151.88, "volume": 863072.0}, {"date": "2025-02-04", "close": 154.89, "volume": 671632.0}, {"date": "2025-02-05", "close": 155.07, "volume": 709161.0}, {"date": "2025-02-06", "close": 142.87, "volume": 1375408.0}, {"date": "2025-02-07", "close": 139.04, "volume": 920670.0}, {"date": "2025-02-10", "close": 136.5, "volume": 743350.0}, {"date": "2025-02-11", "close": 135.62, "volume": 635044.0}, {"date": "2025-02-12", "close": 138.38, "volume": 1310892.0}, {"date": "2025-02-13", "close": 136.41, "volume": 507773.0}, {"date": "2025-02-14", "close": 137.17, "volume": 689960.0}, {"date": "2025-02-18", "close": 136.5, "volume": 557324.0}, {"date": "2025-02-19", "close": 135.97, "volume": 544030.0}, {"date": "2025-02-20", "close": 136.05, "volume": 466358.0}, {"date": "2025-02-21", "close": 134.65, "volume": 1022842.0}, {"date": "2025-02-24", "close": 133.37, "volume": 768381.0}, {"date": "2025-02-25", "close": 133.16, "volume": 808680.0}, {"date": "2025-02-26", "close": 134.49, "volume": 458685.0}, {"date": "2025-02-27", "close": 129.94, "volume": 714360.0}, {"date": "2025-02-28", "close": 129.4, "volume": 739771.0}, {"date": "2025-03-03", "close": 123.71, "volume": 640590.0}, {"date": "2025-03-04", "close": 120.01, "volume": 878853.0}, {"date": "2025-03-05", "close": 124.02, "volume": 610596.0}, {"date": "2025-03-06", "close": 123.59, "volume": 557218.0}, {"date": "2025-03-07", "close": 122.62, "volume": 487551.0}, {"date": "2025-03-10", "close": 117.34, "volume": 481662.0}, {"date": "2025-03-11", "close": 118.51, "volume": 832261.0}, {"date": "2025-03-12", "close": 118.71, "volume": 583747.0}, {"date": "2025-03-13", "close": 114.89, "volume": 524369.0}, {"date": "2025-03-14", "close": 116.72, "volume": 891015.0}, {"date": "2025-03-17", "close": 118.41, "volume": 845494.0}, {"date": "2025-03-18", "close": 118.77, "volume": 437715.0}, {"date": "2025-03-19", "close": 123.31, "volume": 838962.0}, {"date": "2025-03-20", "close": 123.53, "volume": 927141.0}, {"date": "2025-03-21", "close": 120.74, "volume": 826578.0}, {"date": "2025-03-24", "close": 124.4, "volume": 564267.0}, {"date": "2025-03-25", "close": 124.88, "volume": 512128.0}, {"date": "2025-03-26", "close": 122.92, "volume": 417103.0}, {"date": "2025-03-27", "close": 120.79, "volume": 586536.0}, {"date": "2025-03-28", "close": 118.03, "volume": 693391.0}, {"date": "2025-03-31", "close": 113.85, "volume": 937728.0}, {"date": "2025-04-01", "close": 114.72, "volume": 534122.0}, {"date": "2025-04-02", "close": 121.51, "volume": 764046.0}, {"date": "2025-04-03", "close": 102.71, "volume": 1718408.0}, {"date": "2025-04-04", "close": 98.85, "volume": 1534768.0}, {"date": "2025-04-07", "close": 95.78, "volume": 2062079.0}, {"date": "2025-04-08", "close": 94.06, "volume": 1185825.0}, {"date": "2025-04-09", "close": 107.2, "volume": 1244565.0}, {"date": "2025-04-10", "close": 96.68, "volume": 1019313.0}, {"date": "2025-04-11", "close": 99.29, "volume": 1542639.0}, {"date": "2025-04-14", "close": 100.47, "volume": 1084290.0}, {"date": "2025-04-15", "close": 98.96, "volume": 606729.0}, {"date": "2025-04-16", "close": 96.64, "volume": 766473.0}, {"date": "2025-04-17", "close": 98.39, "volume": 839501.0}, {"date": "2025-04-21", "close": 97.27, "volume": 755345.0}, {"date": "2025-04-22", "close": 101.2, "volume": 617315.0}, {"date": "2025-04-23", "close": 102.59, "volume": 675769.0}, {"date": "2025-04-24", "close": 106.34, "volume": 603833.0}, {"date": "2025-04-25", "close": 107.02, "volume": 616492.0}, {"date": "2025-04-28", "close": 106.03, "volume": 647613.0}, {"date": "2025-04-29", "close": 106.91, "volume": 446430.0}, {"date": "2025-04-30", "close": 105.84, "volume": 697159.0}, {"date": "2025-05-01", "close": 107.32, "volume": 1062495.0}, {"date": "2025-05-02", "close": 111.73, "volume": 681131.0}, {"date": "2025-05-05", "close": 110.28, "volume": 1129059.0}, {"date": "2025-05-06", "close": 125.24, "volume": 1772628.0}, {"date": "2025-05-07", "close": 129.9, "volume": 1644351.0}, {"date": "2025-05-08", "close": 132.19, "volume": 1089363.0}, {"date": "2025-05-09", "close": 134.22, "volume": 981134.0}, {"date": "2025-05-12", "close": 145.05, "volume": 1821637.0}, {"date": "2025-05-13", "close": 144.34, "volume": 953705.0}, {"date": "2025-05-14", "close": 142.32, "volume": 543424.0}, {"date": "2025-05-15", "close": 139.7, "volume": 597659.0}, {"date": "2025-05-16", "close": 141.43, "volume": 870946.0}, {"date": "2025-05-19", "close": 141.3, "volume": 586791.0}, {"date": "2025-05-20", "close": 140.68, "volume": 642174.0}, {"date": "2025-05-21", "close": 134.66, "volume": 887062.0}, {"date": "2025-05-22", "close": 135.0, "volume": 568032.0}, {"date": "2025-05-23", "close": 134.38, "volume": 531130.0}, {"date": "2025-05-27", "close": 139.57, "volume": 535971.0}, {"date": "2025-05-28", "close": 136.94, "volume": 605354.0}, {"date": "2025-05-29", "close": 137.35, "volume": 443095.0}, {"date": "2025-05-30", "close": 133.44, "volume": 638926.0}, {"date": "2025-06-02", "close": 131.78, "volume": 414501.0}, {"date": "2025-06-03", "close": 136.03, "volume": 552087.0}, {"date": "2025-06-04", "close": 136.3, "volume": 519629.0}, {"date": "2025-06-05", "close": 138.42, "volume": 663991.0}, {"date": "2025-06-06", "close": 139.84, "volume": 624122.0}, {"date": "2025-06-09", "close": 142.09, "volume": 595494.0}, {"date": "2025-06-10", "close": 143.95, "volume": 635586.0}, {"date": "2025-06-11", "close": 143.87, "volume": 655162.0}, {"date": "2025-06-12", "close": 141.67, "volume": 524532.0}, {"date": "2025-06-13", "close": 137.69, "volume": 562231.0}, {"date": "2025-06-16", "close": 142.21, "volume": 525980.0}, {"date": "2025-06-17", "close": 138.98, "volume": 436462.0}, {"date": "2025-06-18", "close": 139.68, "volume": 395940.0}, {"date": "2025-06-20", "close": 139.68, "volume": 561403.0}, {"date": "2025-06-23", "close": 141.01, "volume": 546172.0}, {"date": "2025-06-24", "close": 145.13, "volume": 678747.0}, {"date": "2025-06-25", "close": 143.63, "volume": 851073.0}, {"date": "2025-06-26", "close": 147.0, "volume": 689350.0}, {"date": "2025-06-27", "close": 146.51, "volume": 1403675.0}, {"date": "2025-06-30", "close": 144.96, "volume": 657180.0}, {"date": "2025-07-01", "close": 146.7, "volume": 1089087.0}, {"date": "2025-07-02", "close": 151.77, "volume": 704729.0}, {"date": "2025-07-03", "close": 151.7, "volume": 585581.0}, {"date": "2025-07-07", "close": 149.02, "volume": 582128.0}, {"date": "2025-07-08", "close": 149.52, "volume": 950208.0}, {"date": "2025-07-09", "close": 150.65, "volume": 769591.0}, {"date": "2025-07-10", "close": 151.68, "volume": 391876.0}, {"date": "2025-07-11", "close": 151.89, "volume": 530848.0}, {"date": "2025-07-14", "close": 146.33, "volume": 865737.0}, {"date": "2025-07-15", "close": 145.63, "volume": 835319.0}, {"date": "2025-07-16", "close": 145.95, "volume": 804577.0}, {"date": "2025-07-17", "close": 152.32, "volume": 790579.0}, {"date": "2025-07-18", "close": 152.25, "volume": 716626.0}, {"date": "2025-07-21", "close": 148.76, "volume": 484590.0}, {"date": "2025-07-22", "close": 149.23, "volume": 587831.0}, {"date": "2025-07-23", "close": 153.32, "volume": 623883.0}, {"date": "2025-07-24", "close": 154.44, "volume": 590418.0}, {"date": "2025-07-25", "close": 157.2, "volume": 444727.0}, {"date": "2025-07-28", "close": 159.91, "volume": 1417989.0}, {"date": "2025-07-29", "close": 156.19, "volume": 1027345.0}, {"date": "2025-07-30", "close": 153.62, "volume": 1409752.0}, {"date": "2025-07-31", "close": 152.88, "volume": 1247717.0}, {"date": "2025-08-01", "close": 149.19, "volume": 910515.0}, {"date": "2025-08-04", "close": 147.51, "volume": 872889.0}, {"date": "2025-08-05", "close": 145.32, "volume": 1138398.0}, {"date": "2025-08-06", "close": 145.64, "volume": 2599650.0}, {"date": "2025-08-07", "close": 141.01, "volume": 1338983.0}, {"date": "2025-08-08", "close": 139.0, "volume": 899841.0}, {"date": "2025-08-11", "close": 137.95, "volume": 681766.0}, {"date": "2025-08-12", "close": 142.99, "volume": 819290.0}, {"date": "2025-08-13", "close": 154.57, "volume": 1687142.0}, {"date": "2025-08-14", "close": 148.22, "volume": 1054594.0}, {"date": "2025-08-15", "close": 145.58, "volume": 559490.0}, {"date": "2025-08-18", "close": 146.66, "volume": 547091.0}, {"date": "2025-08-19", "close": 148.47, "volume": 575260.0}, {"date": "2025-08-20", "close": 144.87, "volume": 789988.0}, {"date": "2025-08-21", "close": 143.73, "volume": 848389.0}, {"date": "2025-08-22", "close": 154.24, "volume": 935689.0}, {"date": "2025-08-25", "close": 153.0, "volume": 432600.0}, {"date": "2025-08-26", "close": 151.22, "volume": 460306.0}, {"date": "2025-08-27", "close": 152.72, "volume": 439448.0}, {"date": "2025-08-28", "close": 152.91, "volume": 560575.0}, {"date": "2025-08-29", "close": 149.33, "volume": 621473.0}, {"date": "2025-09-02", "close": 146.15, "volume": 558055.0}, {"date": "2025-09-03", "close": 142.18, "volume": 921255.0}, {"date": "2025-09-04", "close": 147.29, "volume": 976406.0}, {"date": "2025-09-05", "close": 145.56, "volume": 1086782.0}, {"date": "2025-09-08", "close": 143.72, "volume": 624147.0}, {"date": "2025-09-09", "close": 142.39, "volume": 469754.0}, {"date": "2025-09-10", "close": 141.43, "volume": 740936.0}, {"date": "2025-09-11", "close": 144.93, "volume": 633929.0}, {"date": "2025-09-12", "close": 138.86, "volume": 1039871.0}, {"date": "2025-09-15", "close": 141.07, "volume": 843768.0}, {"date": "2025-09-16", "close": 141.28, "volume": 703822.0}, {"date": "2025-09-17", "close": 140.33, "volume": 771259.0}, {"date": "2025-09-18", "close": 144.42, "volume": 627641.0}, {"date": "2025-09-19", "close": 143.45, "volume": 878623.0}, {"date": "2025-09-22", "close": 144.17, "volume": 902202.0}, {"date": "2025-09-23", "close": 144.28, "volume": 725945.0}, {"date": "2025-09-24", "close": 142.98, "volume": 720153.0}, {"date": "2025-09-25", "close": 141.0, "volume": 481094.0}, {"date": "2025-09-26", "close": 143.91, "volume": 698950.0}, {"date": "2025-09-29", "close": 144.37, "volume": 680299.0}, {"date": "2025-09-30", "close": 143.44, "volume": 787450.0}, {"date": "2025-10-01", "close": 143.18, "volume": 807379.0}, {"date": "2025-10-02", "close": 143.66, "volume": 664458.0}, {"date": "2025-10-03", "close": 147.94, "volume": 763235.0}, {"date": "2025-10-06", "close": 150.06, "volume": 759207.0}, {"date": "2025-10-07", "close": 143.96, "volume": 943311.0}, {"date": "2025-10-08", "close": 147.54, "volume": 491877.0}, {"date": "2025-10-09", "close": 145.22, "volume": 686255.0}, {"date": "2025-10-10", "close": 134.74, "volume": 886840.0}, {"date": "2025-10-13", "close": 139.26, "volume": 577899.0}, {"date": "2025-10-14", "close": 143.14, "volume": 549215.0}, {"date": "2025-10-15", "close": 145.43, "volume": 798117.0}, {"date": "2025-10-16", "close": 143.79, "volume": 641911.0}, {"date": "2025-10-17", "close": 140.44, "volume": 615303.0}, {"date": "2025-10-20", "close": 145.04, "volume": 643715.0}, {"date": "2025-10-21", "close": 146.92, "volume": 420826.0}, {"date": "2025-10-22", "close": 141.2, "volume": 663358.0}, {"date": "2025-10-23", "close": 147.4, "volume": 493483.0}, {"date": "2025-10-24", "close": 147.31, "volume": 534971.0}, {"date": "2025-10-27", "close": 146.5, "volume": 739477.0}, {"date": "2025-10-28", "close": 144.71, "volume": 1001431.0}, {"date": "2025-10-29", "close": 150.63, "volume": 1421605.0}, {"date": "2025-10-30", "close": 145.07, "volume": 1525029.0}, {"date": "2025-10-31", "close": 140.89, "volume": 1293876.0}, {"date": "2025-11-03", "close": 136.95, "volume": 855770.0}, {"date": "2025-11-04", "close": 135.2, "volume": 941228.0}, {"date": "2025-11-05", "close": 137.65, "volume": 834177.0}, {"date": "2025-11-06", "close": 135.36, "volume": 857510.0}, {"date": "2025-11-07", "close": 135.96, "volume": 933848.0}, {"date": "2025-11-10", "close": 134.17, "volume": 821792.0}, {"date": "2025-11-11", "close": 132.77, "volume": 555764.0}, {"date": "2025-11-12", "close": 137.98, "volume": 1828709.0}, {"date": "2025-11-13", "close": 137.55, "volume": 1370378.0}, {"date": "2025-11-14", "close": 137.38, "volume": 824806.0}, {"date": "2025-11-17", "close": 129.58, "volume": 1003803.0}, {"date": "2025-11-18", "close": 129.99, "volume": 883463.0}, {"date": "2025-11-19", "close": 130.99, "volume": 627909.0}, {"date": "2025-11-20", "close": 128.75, "volume": 719440.0}, {"date": "2025-11-21", "close": 137.34, "volume": 818753.0}, {"date": "2025-11-24", "close": 142.92, "volume": 759230.0}, {"date": "2025-11-25", "close": 147.15, "volume": 770970.0}, {"date": "2025-11-26", "close": 145.65, "volume": 817300.0}, {"date": "2025-11-28", "close": 145.99, "volume": 309130.0}, {"date": "2025-12-01", "close": 144.99, "volume": 601483.0}, {"date": "2025-12-02", "close": 143.37, "volume": 515612.0}, {"date": "2025-12-03", "close": 137.99, "volume": 1312745.0}, {"date": "2025-12-04", "close": 141.44, "volume": 917819.0}, {"date": "2025-12-05", "close": 145.63, "volume": 1000610.0}, {"date": "2025-12-08", "close": 146.1, "volume": 705847.0}, {"date": "2025-12-09", "close": 148.85, "volume": 1086514.0}, {"date": "2025-12-10", "close": 153.34, "volume": 1302700.0}, {"date": "2025-12-11", "close": 152.66, "volume": 873342.0}, {"date": "2025-12-12", "close": 150.16, "volume": 551738.0}, {"date": "2025-12-15", "close": 148.04, "volume": 520550.0}, {"date": "2025-12-16", "close": 144.21, "volume": 1054576.0}, {"date": "2025-12-17", "close": 141.63, "volume": 645818.0}, {"date": "2025-12-18", "close": 140.93, "volume": 820447.0}, {"date": "2025-12-19", "close": 139.99, "volume": 1128956.0}, {"date": "2025-12-22", "close": 143.18, "volume": 714747.0}, {"date": "2025-12-23", "close": 144.1, "volume": 604182.0}, {"date": "2025-12-24", "close": 145.11, "volume": 228542.0}, {"date": "2025-12-26", "close": 145.24, "volume": 399652.0}, {"date": "2025-12-29", "close": 143.54, "volume": 434211.0}, {"date": "2025-12-30", "close": 142.39, "volume": 300247.0}, {"date": "2025-12-31", "close": 140.32, "volume": 463974.0}, {"date": "2026-01-02", "close": 146.1, "volume": 536403.0}, {"date": "2026-01-05", "close": 148.79, "volume": 564043.0}, {"date": "2026-01-06", "close": 157.63, "volume": 709552.0}, {"date": "2026-01-07", "close": 150.43, "volume": 613338.0}, {"date": "2026-01-08", "close": 154.27, "volume": 1167404.0}, {"date": "2026-01-09", "close": 152.65, "volume": 962019.0}, {"date": "2026-01-12", "close": 152.19, "volume": 846377.0}, {"date": "2026-01-13", "close": 153.99, "volume": 684554.0}, {"date": "2026-01-14", "close": 155.29, "volume": 473304.0}, {"date": "2026-01-15", "close": 158.16, "volume": 647381.0}, {"date": "2026-01-16", "close": 160.11, "volume": 538146.0}, {"date": "2026-01-20", "close": 152.26, "volume": 678059.0}, {"date": "2026-01-21", "close": 158.64, "volume": 831405.0}, {"date": "2026-01-22", "close": 158.92, "volume": 581442.0}, {"date": "2026-01-23", "close": 156.08, "volume": 301368.0}, {"date": "2026-01-26", "close": 152.78, "volume": 422318.0}, {"date": "2026-01-27", "close": 154.59, "volume": 454415.0}, {"date": "2026-01-28", "close": 156.74, "volume": 757890.0}, {"date": "2026-01-29", "close": 162.06, "volume": 930493.0}, {"date": "2026-01-30", "close": 161.5, "volume": 1015262.0}, {"date": "2026-02-02", "close": 170.12, "volume": 1582571.0}, {"date": "2026-02-03", "close": 171.16, "volume": 1555552.0}, {"date": "2026-02-04", "close": 178.3, "volume": 2198728.0}, {"date": "2026-02-05", "close": 200.0, "volume": 4817205.0}, {"date": "2026-02-06", "close": 211.8, "volume": 3311636.0}, {"date": "2026-02-09", "close": 216.59, "volume": 1487367.0}, {"date": "2026-02-10", "close": 222.74, "volume": 1525725.0}, {"date": "2026-02-11", "close": 224.08, "volume": 984050.0}, {"date": "2026-02-12", "close": 213.58, "volume": 1583894.0}, {"date": "2026-02-13", "close": 220.19, "volume": 1051921.0}, {"date": "2026-02-17", "close": 219.05, "volume": 568426.0}, {"date": "2026-02-18", "close": 218.46, "volume": 599726.0}, {"date": "2026-02-19", "close": 213.71, "volume": 753545.0}, {"date": "2026-02-20", "close": 215.36, "volume": 878374.0}, {"date": "2026-02-23", "close": 218.21, "volume": 1040992.0}, {"date": "2026-02-24", "close": 223.69, "volume": 1147455.0}, {"date": "2026-02-25", "close": 220.4, "volume": 1032063.0}, {"date": "2026-02-26", "close": 220.8, "volume": 671662.0}, {"date": "2026-02-27", "close": 220.98, "volume": 739336.0}, {"date": "2026-03-02", "close": 222.06, "volume": 995672.0}, {"date": "2026-03-03", "close": 214.85, "volume": 1024174.0}, {"date": "2026-03-04", "close": 209.51, "volume": 932213.0}, {"date": "2026-03-05", "close": 198.94, "volume": 1632194.0}, {"date": "2026-03-06", "close": 186.5, "volume": 1609643.0}, {"date": "2026-03-09", "close": 195.99, "volume": 2051633.0}, {"date": "2026-03-10", "close": 201.4, "volume": 1897924.0}, {"date": "2026-03-11", "close": 202.4, "volume": 1106602.0}, {"date": "2026-03-12", "close": 187.63, "volume": 1497961.0}, {"date": "2026-03-13", "close": 186.22, "volume": 904655.0}, {"date": "2026-03-16", "close": 188.44, "volume": 868515.0}, {"date": "2026-03-17", "close": 190.4, "volume": 960662.0}, {"date": "2026-03-18", "close": 185.25, "volume": 897173.0}, {"date": "2026-03-19", "close": 185.41, "volume": 1509365.0}, {"date": "2026-03-20", "close": 175.4, "volume": 1710724.0}, {"date": "2026-03-23", "close": 183.94, "volume": 1667331.0}, {"date": "2026-03-24", "close": 189.49, "volume": 897512.0}, {"date": "2026-03-25", "close": 195.13, "volume": 1030876.0}, {"date": "2026-03-26", "close": 187.39, "volume": 774499.0}, {"date": "2026-03-27", "close": 183.42, "volume": 922631.0}, {"date": "2026-03-30", "close": 178.19, "volume": 542618.0}, {"date": "2026-03-31", "close": 187.26, "volume": 1111577.0}, {"date": "2026-04-01", "close": 191.38, "volume": 1027501.0}, {"date": "2026-04-02", "close": 183.99, "volume": 1077848.0}, {"date": "2026-04-06", "close": 185.33, "volume": 724479.0}, {"date": "2026-04-07", "close": 185.38, "volume": 867450.0}, {"date": "2026-04-08", "close": 204.15, "volume": 1199974.0}, {"date": "2026-04-09", "close": 207.65, "volume": 768913.0}, {"date": "2026-04-10", "close": 208.33, "volume": 826048.0}, {"date": "2026-04-13", "close": 210.01, "volume": 742902.0}, {"date": "2026-04-14", "close": 209.35, "volume": 1108429.0}, {"date": "2026-04-15", "close": 193.41, "volume": 2067363.0}, {"date": "2026-04-16", "close": 196.07, "volume": 1618506.0}, {"date": "2026-04-17", "close": 205.4, "volume": 1062330.0}, {"date": "2026-04-20", "close": 207.96, "volume": 610963.0}, {"date": "2026-04-21", "close": 209.76, "volume": 847419.0}, {"date": "2026-04-22", "close": 211.14, "volume": 1886418.0}, {"date": "2026-04-23", "close": 213.47, "volume": 808785.0}, {"date": "2026-04-24", "close": 212.25, "volume": 1064227.0}, {"date": "2026-04-27", "close": 213.28, "volume": 864480.0}, {"date": "2026-04-28", "close": 209.56, "volume": 743595.0}, {"date": "2026-04-29", "close": 203.82, "volume": 928125.0}, {"date": "2026-04-30", "close": 215.03, "volume": 1041367.0}, {"date": "2026-05-01", "close": 213.02, "volume": 966233.0}, {"date": "2026-05-04", "close": 212.49, "volume": 892368.0}, {"date": "2026-05-05", "close": 222.02, "volume": 1513785.0}, {"date": "2026-05-06", "close": 231.37, "volume": 2206664.0}, {"date": "2026-05-07", "close": 206.26, "volume": 3478971.0}, {"date": "2026-05-08", "close": 214.36, "volume": 1536015.0}, {"date": "2026-05-11", "close": 211.33, "volume": 1460331.0}, {"date": "2026-05-12", "close": 209.78, "volume": 789133.0}, {"date": "2026-05-13", "close": 205.72, "volume": 1055471.0}, {"date": "2026-05-14", "close": 207.38, "volume": 810896.0}, {"date": "2026-05-15", "close": 197.16, "volume": 814241.0}, {"date": "2026-05-18", "close": 188.22, "volume": 1406255.0}, {"date": "2026-05-19", "close": 186.49, "volume": 969433.0}, {"date": "2026-05-20", "close": 195.19, "volume": 1735864.0}, {"date": "2026-05-21", "close": 196.39, "volume": 837778.0}, {"date": "2026-05-22", "close": 200.78, "volume": 482237.0}, {"date": "2026-05-26", "close": 209.85, "volume": 595937.0}, {"date": "2026-05-27", "close": 206.01, "volume": 801185.0}, {"date": "2026-05-28", "close": 202.85, "volume": 679446.0}, {"date": "2026-05-29", "close": 201.76, "volume": 784730.0}, {"date": "2026-06-01", "close": 202.09, "volume": 639233.0}, {"date": "2026-06-02", "close": 213.98, "volume": 1282681.0}, {"date": "2026-06-03", "close": 215.27, "volume": 924740.0}, {"date": "2026-06-04", "close": 213.86, "volume": 991074.0}, {"date": "2026-06-05", "close": 204.4, "volume": 701894.0}, {"date": "2026-06-08", "close": 210.28, "volume": 949239.0}, {"date": "2026-06-09", "close": 213.3, "volume": 1090247.0}, {"date": "2026-06-10", "close": 200.45, "volume": 1165682.0}, {"date": "2026-06-11", "close": 211.24, "volume": 976604.0}, {"date": "2026-06-12", "close": 212.31, "volume": 604872.0}, {"date": "2026-06-15", "close": 218.85, "volume": 1008732.0}, {"date": "2026-06-16", "close": 222.53, "volume": 919768.0}, {"date": "2026-06-17", "close": 221.52, "volume": 1009250.0}, {"date": "2026-06-18", "close": 226.78, "volume": 1017773.0}, {"date": "2026-06-22", "close": 231.28, "volume": 616377.0}, {"date": "2026-06-23", "close": 218.18, "volume": 978557.0}, {"date": "2026-06-24", "close": 218.75, "volume": 1360714.0}, {"date": "2026-06-25", "close": 227.18, "volume": 1345616.0}, {"date": "2026-06-26", "close": 219.75, "volume": 1924782.0}, {"date": "2026-06-29", "close": 219.88, "volume": 764981.0}, {"date": "2026-06-30", "close": 238.19, "volume": 2436532.0}, {"date": "2026-07-01", "close": 229.36, "volume": 2038095.0}, {"date": "2026-07-02", "close": 218.45, "volume": 1591153.0}, {"date": "2026-07-06", "close": 217.91, "volume": 942842.0}, {"date": "2026-07-07", "close": 211.63, "volume": 1360652.0}, {"date": "2026-07-08", "close": 208.44, "volume": 840610.0}, {"date": "2026-07-09", "close": 208.06, "volume": 1223887.0}, {"date": "2026-07-10", "close": 214.9, "volume": 1209942.0}, {"date": "2026-07-13", "close": 208.45, "volume": 718647.0}, {"date": "2026-07-14", "close": 211.2, "volume": 721409.0}, {"date": "2026-07-15", "close": 213.31, "volume": 1026693.0}, {"date": "2026-07-16", "close": 212.0, "volume": 655569.0}, {"date": "2026-07-17", "close": 206.81, "volume": 973200.0}, {"date": "2026-07-20", "close": 205.58, "volume": 792891.0}, {"date": "2026-07-21", "close": 213.31, "volume": 863003.0}, {"date": "2026-07-22", "close": 214.79, "volume": 777837.0}, {"date": "2026-07-23", "close": 214.03, "volume": 725217.0}, {"date": "2026-07-24", "close": 212.74, "volume": 489600.0}, {"date": "2026-07-27", "close": 210.87, "volume": 506287.0}, {"date": "2026-07-28", "close": 202.93, "volume": 1388927.0}, {"date": "2026-07-29", "close": 187.6, "volume": 1821192.0}, {"date": "2026-07-30", "close": 202.59, "volume": 1468181.0}, {"date": "2026-07-31", "close": 205.23, "volume": 910520.0}, {"date": "2026-08-03", "close": 211.21, "volume": 1018823.0}, {"date": "2026-08-04", "close": 220.04, "volume": 1608054.0}, {"date": "2026-08-05", "close": 183.24, "volume": 4226819.0}, {"date": "2026-08-06", "close": 179.02, "volume": 1889853.0}, {"date": "2026-08-07", "close": 178.0, "volume": 1529299.0}], "refreshing": true}