{"ticker": "RS", "overview": {"cik": "861884", "ticker": "RS", "name": "RELIANCE, INC.", "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "sic": "5051", "announcements": [{"form": "4", "date": "2026-10-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001445", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001921094-26-001120", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001104659-26-119157", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001171843-26-006744", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001180", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006347", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001043", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000784", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001022", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001628280-26-050248", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001104659-26-087528", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001171843-26-004833", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001104659-26-074579", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001104659-26-074576", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000728", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000727", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000726", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000725", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000724", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000723", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000722", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000721", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065031", "price_sensitive": true}, {"form": "SD", "date": "2026-05-11", "title": "Form SD", "accession": "0001104659-26-058648", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001033", "price_sensitive": false}]}, "description": "RELIANCE, INC. trades as RS on the NYSE and is registered in the United States, classified under Wholesale-Metals Service Centers & of fices (SIC 5051). Privy Trades holds 11 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 4 sales totalling $6.07M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 6069311.640000001, "net": -6069311.640000001, "insiders": 4, "first_date": "2026-07-28", "last_date": "2026-10-27"}, "metrics": {"ticker": "RS", "has_prices": true, "as_of": "2026-08-07", "last": 423.88, "prev_close": 418.13, "change": 5.75, "change_pct": 0.013751704015497572, "session_volume": 279020.0, "vwap_5": 417.8635480281382, "vwap_20": 400.8564305323922, "vwap_60": 390.57104259028966, "vwap_250": 326.1963043168116, "high_52w": 423.88, "low_52w": 265.93, "avg_volume_20": 346513.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001123292-26-001445", "src": "INSIDERS", "ticker": "RS", "cik": "861884", "company": "RELIANCE, INC.", "company_raw": "RELIANCE, INC.", "who": "Stephen Paul Koch", "who_key": "Koch Stephen Paul", "role": "Exec. VP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3590859.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Insider sells $3.6M of RS", "source_url": "https://www.sec.gov/Archives/edgar/data/1488432/000112329226001445/0001123292-26-001445-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0001123292-26-001180", "src": "INSIDERS", "ticker": "RS", "cik": "861884", "company": "RELIANCE, INC.", "company_raw": "RELIANCE, INC.", "who": "Karen Winifred Colonias", "who_key": "Colonias Karen Winifred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 601580.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Boardroom sells $602K of RS", "source_url": "https://www.sec.gov/Archives/edgar/data/1457051/000112329226001180/0001123292-26-001180-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001123292-26-001043", "src": "INSIDERS", "ticker": "RS", "cik": "861884", "company": "RELIANCE, INC.", "company_raw": "RELIANCE, INC.", "who": "Arthur Ajemyan", "who_key": "Ajemyan Arthur", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 902242.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "The money boss sells $902K of RS", "source_url": "https://www.sec.gov/Archives/edgar/data/1777542/000112329226001043/0001123292-26-001043-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001123292-26-001022", "src": "INSIDERS", "ticker": "RS", "cik": "861884", "company": "RELIANCE, INC.", "company_raw": "RELIANCE, INC.", "who": "William A. Smith II", "who_key": "Smith William A II", "role": "SVP, General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 974630.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "Insider sells $975K of RS", "source_url": "https://www.sec.gov/Archives/edgar/data/861884/000112329226001022/0001123292-26-001022-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "13DG-0002100119-26-001033", "src": "13DG", "ticker": "RS", "cik": "861884", "company": "RELIANCE, INC.", "company_raw": "RELIANCE, INC.", "who": "Reliance, Inc.", "who_key": "RELIANCE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "RELIANCE, INC. takes a 5.23% passive stake in RS", "source_url": "https://www.sec.gov/Archives/edgar/data/861884/0002100119-26-001033-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000652", "src": "13DG", "ticker": "RS", "cik": "861884", "company": "RELIANCE, INC.", "company_raw": "RELIANCE, INC.", "who": "Reliance, Inc.", "who_key": "RELIANCE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "RELIANCE, INC. crosses 5% of RS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861884/0002100121-26-000652-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002166", "src": "13DG", "ticker": "RS", "cik": "861884", "company": "RELIANCE, INC.", "company_raw": "RELIANCE, INC.", "who": "Reliance, Inc.", "who_key": "RELIANCE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "RELIANCE, INC. adjusts its stake in RS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861884/0000102909-26-002166-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20032129-T71", "src": "CONGRESS", "ticker": "RS", "cik": "", "company": "RELIANCE, INC.", "company_raw": ": Charles Schwab Brokerage Account 924\nSP Reliance, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads RS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581204}, {"id": "HOUSE-2025-20030932-T104", "src": "CONGRESS", "ticker": "RS", "cik": "", "company": "RELIANCE, INC.", "company_raw": ": Charles Schwab Brokerage Account 924\nSP Reliance, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in RS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656084}, {"id": "HOUSE-2025-20030891-T504", "src": "CONGRESS", "ticker": "RS", "cik": "", "company": "RELIANCE, INC.", "company_raw": ": Charles Schwab Brokerage Account 924\nSP Reliance, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in RS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725204}, {"id": "HOUSE-2025-20030296-T100", "src": "CONGRESS", "ticker": "RS", "cik": "", "company": "RELIANCE, INC.", "company_raw": "S O: Merrill Lynch Tax Efficient Core\nJT Reliance, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells RS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827444}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001033", "src": "13DG", "ticker": "RS", "cik": "861884", "company": "RELIANCE, INC.", "company_raw": "RELIANCE, INC.", "who": "Reliance, Inc.", "who_key": "RELIANCE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "RELIANCE, INC. takes a 5.23% passive stake in RS", "source_url": "https://www.sec.gov/Archives/edgar/data/861884/0002100119-26-001033-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000652", "src": "13DG", "ticker": "RS", "cik": "861884", "company": "RELIANCE, INC.", "company_raw": "RELIANCE, INC.", "who": "Reliance, Inc.", "who_key": "RELIANCE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "RELIANCE, INC. crosses 5% of RS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861884/0002100121-26-000652-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002166", "src": "13DG", "ticker": "RS", "cik": "861884", "company": "RELIANCE, INC.", "company_raw": "RELIANCE, INC.", "who": "Reliance, Inc.", "who_key": "RELIANCE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "RELIANCE, INC. adjusts its stake in RS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861884/0000102909-26-002166-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Reliance, Inc. Common Stock", "new_value": "RELIANCE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000861884", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000861884", "applied": 1, "detected_at": "2026-10-27T10:11:08.614378"}]}, "key_people": [{"who": "Stephen Paul Koch", "who_key": "Koch Stephen Paul", "role": "Exec. VP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3590859.16, "net": -3590859.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3590859.16, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488432/000112329226001445/0001123292-26-001445-index.htm"}], "latest": {"action": "SELL", "amount": 3590859.16, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1488432/000112329226001445/0001123292-26-001445-index.htm"}}, {"who": "William A. Smith II", "who_key": "Smith William A II", "role": "SVP, General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 974630.02, "net": -974630.02, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 974630.02, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/861884/000112329226001022/0001123292-26-001022-index.htm"}], "latest": {"action": "SELL", "amount": 974630.02, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/861884/000112329226001022/0001123292-26-001022-index.htm"}}, {"who": "Arthur Ajemyan", "who_key": "Ajemyan Arthur", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 902242.0, "net": -902242.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 902242.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777542/000112329226001043/0001123292-26-001043-index.htm"}], "latest": {"action": "SELL", "amount": 902242.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777542/000112329226001043/0001123292-26-001043-index.htm"}}, {"who": "Karen Winifred Colonias", "who_key": "Colonias Karen Winifred", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 601580.46, "net": -601580.46, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 601580.46, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1457051/000112329226001180/0001123292-26-001180-index.htm"}], "latest": {"action": "SELL", "amount": 601580.46, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1457051/000112329226001180/0001123292-26-001180-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [{"date": "2026-08-26", "net": -601580.46}, {"date": "2026-10-27", "net": -3590859.16}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001445", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001921094-26-001120", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001104659-26-119157", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001171843-26-006744", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001180", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006347", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001043", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000784", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001022", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001628280-26-050248", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001104659-26-087528", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001171843-26-004833", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001104659-26-074579", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001104659-26-074576", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000728", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000727", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000726", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000725", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000724", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000723", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000722", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000721", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065031", "price_sensitive": true}, {"form": "SD", "date": "2026-05-11", "title": "Form SD", "accession": "0001104659-26-058648", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001033", "price_sensitive": false}], "performance": {"ticker": "RS", "has_prices": true, "summary": {"n": 2, "avg": 0.4287886503431794, "win_rate": 1.0, "best": 0.4890746855898263, "worst": 0.36850261509653254, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 284.66, "return": 0.4890746855898263}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 309.74, "return": 0.36850261509653254}]}, "price_series": [{"date": "2016-08-08", "close": 76.26, "volume": 643906.0}, {"date": "2016-08-09", "close": 75.54, "volume": 427394.0}, {"date": "2016-08-10", "close": 74.97, "volume": 462423.0}, {"date": "2016-08-11", "close": 75.47, "volume": 487961.0}, {"date": "2016-08-12", "close": 73.4, "volume": 552335.0}, {"date": "2016-08-15", "close": 74.22, "volume": 455795.0}, {"date": "2016-08-16", "close": 73.56, "volume": 343686.0}, {"date": "2016-08-17", "close": 73.89, "volume": 565664.0}, {"date": "2016-08-18", "close": 74.61, "volume": 293656.0}, {"date": "2016-08-19", "close": 73.0, "volume": 610754.0}, {"date": "2016-08-22", "close": 73.49, "volume": 339703.0}, {"date": "2016-08-23", "close": 73.92, "volume": 373605.0}, {"date": "2016-08-24", "close": 72.35, "volume": 533313.0}, {"date": "2016-08-25", "close": 72.13, "volume": 472976.0}, {"date": "2016-08-26", "close": 72.04, "volume": 333507.0}, {"date": "2016-08-29", "close": 72.77, "volume": 387455.0}, {"date": "2016-08-30", "close": 71.8, "volume": 412225.0}, {"date": "2016-08-31", "close": 72.08, "volume": 516496.0}, {"date": "2016-09-01", "close": 72.5, "volume": 468193.0}, {"date": "2016-09-02", "close": 72.51, "volume": 383630.0}, {"date": "2016-09-06", "close": 73.99, "volume": 451160.0}, {"date": "2016-09-07", "close": 74.21, "volume": 439468.0}, {"date": "2016-09-08", "close": 73.14, "volume": 362695.0}, {"date": "2016-09-09", "close": 70.33, "volume": 577428.0}, {"date": "2016-09-12", "close": 70.9, "volume": 602957.0}, {"date": "2016-09-13", "close": 68.83, "volume": 489366.0}, {"date": "2016-09-14", "close": 67.86, "volume": 741291.0}, {"date": "2016-09-15", "close": 68.72, "volume": 605896.0}, {"date": "2016-09-16", "close": 68.82, "volume": 714380.0}, {"date": "2016-09-19", "close": 69.23, "volume": 470267.0}, {"date": "2016-09-20", "close": 68.99, "volume": 359761.0}, {"date": "2016-09-21", "close": 70.75, "volume": 448920.0}, {"date": "2016-09-22", "close": 71.55, "volume": 488453.0}, {"date": "2016-09-23", "close": 71.63, "volume": 423656.0}, {"date": "2016-09-26", "close": 71.4, "volume": 449549.0}, {"date": "2016-09-27", "close": 72.05, "volume": 425751.0}, {"date": "2016-09-28", "close": 73.73, "volume": 654351.0}, {"date": "2016-09-29", "close": 72.23, "volume": 538327.0}, {"date": "2016-09-30", "close": 72.03, "volume": 498711.0}, {"date": "2016-10-03", "close": 70.64, "volume": 552582.0}, {"date": "2016-10-04", "close": 69.21, "volume": 634447.0}, {"date": "2016-10-05", "close": 70.19, "volume": 554241.0}, {"date": "2016-10-06", "close": 70.19, "volume": 592072.0}, {"date": "2016-10-07", "close": 69.87, "volume": 726317.0}, {"date": "2016-10-10", "close": 70.49, "volume": 314597.0}, {"date": "2016-10-11", "close": 69.42, "volume": 412937.0}, {"date": "2016-10-12", "close": 69.9, "volume": 429438.0}, {"date": "2016-10-13", "close": 68.47, "volume": 522572.0}, {"date": "2016-10-14", "close": 68.63, "volume": 321072.0}, {"date": "2016-10-17", "close": 69.73, "volume": 521392.0}, {"date": "2016-10-18", "close": 70.96, "volume": 443156.0}, {"date": "2016-10-19", "close": 72.56, "volume": 931925.0}, {"date": "2016-10-20", "close": 69.68, "volume": 2446707.0}, {"date": "2016-10-21", "close": 68.36, "volume": 1244472.0}, {"date": "2016-10-24", "close": 68.55, "volume": 742613.0}, {"date": "2016-10-25", "close": 68.58, "volume": 822539.0}, {"date": "2016-10-26", "close": 68.17, "volume": 749124.0}, {"date": "2016-10-27", "close": 66.89, "volume": 642964.0}, {"date": "2016-10-28", "close": 67.28, "volume": 858393.0}, {"date": "2016-10-31", "close": 68.78, "volume": 703012.0}, {"date": "2016-11-01", "close": 67.65, "volume": 744761.0}, {"date": "2016-11-02", "close": 66.87, "volume": 614292.0}, {"date": "2016-11-03", "close": 67.33, "volume": 713995.0}, {"date": "2016-11-04", "close": 68.18, "volume": 618770.0}, {"date": "2016-11-07", "close": 68.97, "volume": 497599.0}, {"date": "2016-11-08", "close": 69.4, "volume": 423829.0}, {"date": "2016-11-09", "close": 76.5, "volume": 1859603.0}, {"date": "2016-11-10", "close": 78.03, "volume": 1157348.0}, {"date": "2016-11-11", "close": 77.62, "volume": 453384.0}, {"date": "2016-11-14", "close": 78.7, "volume": 545833.0}, {"date": "2016-11-15", "close": 79.38, "volume": 586394.0}, {"date": "2016-11-16", "close": 78.52, "volume": 551287.0}, {"date": "2016-11-17", "close": 77.32, "volume": 543242.0}, {"date": "2016-11-18", "close": 76.69, "volume": 574351.0}, {"date": "2016-11-21", "close": 77.89, "volume": 614657.0}, {"date": "2016-11-22", "close": 82.4, "volume": 1273031.0}, {"date": "2016-11-23", "close": 83.21, "volume": 676967.0}, {"date": "2016-11-25", "close": 83.31, "volume": 250172.0}, {"date": "2016-11-28", "close": 82.06, "volume": 558184.0}, {"date": "2016-11-29", "close": 81.66, "volume": 637484.0}, {"date": "2016-11-30", "close": 81.1, "volume": 571885.0}, {"date": "2016-12-01", "close": 81.53, "volume": 522329.0}, {"date": "2016-12-02", "close": 83.02, "volume": 689512.0}, {"date": "2016-12-05", "close": 85.71, "volume": 564548.0}, {"date": "2016-12-06", "close": 84.85, "volume": 1048770.0}, {"date": "2016-12-07", "close": 86.34, "volume": 851050.0}, {"date": "2016-12-08", "close": 86.29, "volume": 506071.0}, {"date": "2016-12-09", "close": 84.64, "volume": 517470.0}, {"date": "2016-12-12", "close": 83.45, "volume": 409994.0}, {"date": "2016-12-13", "close": 83.22, "volume": 568562.0}, {"date": "2016-12-14", "close": 82.55, "volume": 476186.0}, {"date": "2016-12-15", "close": 82.57, "volume": 493388.0}, {"date": "2016-12-16", "close": 81.78, "volume": 859208.0}, {"date": "2016-12-19", "close": 81.21, "volume": 433922.0}, {"date": "2016-12-20", "close": 82.44, "volume": 347973.0}, {"date": "2016-12-21", "close": 83.01, "volume": 363621.0}, {"date": "2016-12-22", "close": 82.14, "volume": 485168.0}, {"date": "2016-12-23", "close": 81.51, "volume": 174957.0}, {"date": "2016-12-27", "close": 82.24, "volume": 170524.0}, {"date": "2016-12-28", "close": 81.03, "volume": 226075.0}, {"date": "2016-12-29", "close": 80.75, "volume": 174378.0}, {"date": "2016-12-30", "close": 79.54, "volume": 283040.0}, {"date": "2017-01-03", "close": 80.41, "volume": 269688.0}, {"date": "2017-01-04", "close": 82.58, "volume": 358336.0}, {"date": "2017-01-05", "close": 82.27, "volume": 350655.0}, {"date": "2017-01-06", "close": 80.33, "volume": 395940.0}, {"date": "2017-01-09", "close": 79.85, "volume": 515725.0}, {"date": "2017-01-10", "close": 83.09, "volume": 623905.0}, {"date": "2017-01-11", "close": 82.65, "volume": 378941.0}, {"date": "2017-01-12", "close": 81.37, "volume": 385452.0}, {"date": "2017-01-13", "close": 81.35, "volume": 305506.0}, {"date": "2017-01-17", "close": 80.24, "volume": 355913.0}, {"date": "2017-01-18", "close": 81.88, "volume": 418273.0}, {"date": "2017-01-19", "close": 79.94, "volume": 319867.0}, {"date": "2017-01-20", "close": 80.09, "volume": 306914.0}, {"date": "2017-01-23", "close": 79.81, "volume": 350309.0}, {"date": "2017-01-24", "close": 81.19, "volume": 541021.0}, {"date": "2017-01-25", "close": 80.97, "volume": 450847.0}, {"date": "2017-01-26", "close": 81.75, "volume": 654210.0}, {"date": "2017-01-27", "close": 81.68, "volume": 257008.0}, {"date": "2017-01-30", "close": 80.5, "volume": 461829.0}, {"date": "2017-01-31", "close": 79.65, "volume": 681472.0}, {"date": "2017-02-01", "close": 79.78, "volume": 635666.0}, {"date": "2017-02-02", "close": 80.56, "volume": 375244.0}, {"date": "2017-02-03", "close": 81.57, "volume": 460996.0}, {"date": "2017-02-06", "close": 81.76, "volume": 354219.0}, {"date": "2017-02-07", "close": 81.55, "volume": 407379.0}, {"date": "2017-02-08", "close": 81.47, "volume": 400698.0}, {"date": "2017-02-09", "close": 83.6, "volume": 483004.0}, {"date": "2017-02-10", "close": 83.44, "volume": 501241.0}, {"date": "2017-02-13", "close": 84.97, "volume": 432169.0}, {"date": "2017-02-14", "close": 84.3, "volume": 365336.0}, {"date": "2017-02-15", "close": 85.71, "volume": 613932.0}, {"date": "2017-02-16", "close": 87.61, "volume": 776269.0}, {"date": "2017-02-17", "close": 86.54, "volume": 405677.0}, {"date": "2017-02-21", "close": 87.62, "volume": 427292.0}, {"date": "2017-02-22", "close": 86.63, "volume": 625308.0}, {"date": "2017-02-23", "close": 83.87, "volume": 659202.0}, {"date": "2017-02-24", "close": 84.08, "volume": 372536.0}, {"date": "2017-02-27", "close": 85.29, "volume": 943621.0}, {"date": "2017-02-28", "close": 84.65, "volume": 612709.0}, {"date": "2017-03-01", "close": 87.28, "volume": 566863.0}, {"date": "2017-03-02", "close": 84.57, "volume": 369659.0}, {"date": "2017-03-03", "close": 84.62, "volume": 436019.0}, {"date": "2017-03-06", "close": 83.82, "volume": 435566.0}, {"date": "2017-03-07", "close": 81.74, "volume": 535699.0}, {"date": "2017-03-08", "close": 81.2, "volume": 635887.0}, {"date": "2017-03-09", "close": 80.55, "volume": 541007.0}, {"date": "2017-03-10", "close": 80.26, "volume": 460114.0}, {"date": "2017-03-13", "close": 80.83, "volume": 610267.0}, {"date": "2017-03-14", "close": 81.9, "volume": 763624.0}, {"date": "2017-03-15", "close": 83.84, "volume": 735230.0}, {"date": "2017-03-16", "close": 82.63, "volume": 471831.0}, {"date": "2017-03-17", "close": 82.36, "volume": 697663.0}, {"date": "2017-03-20", "close": 81.83, "volume": 545357.0}, {"date": "2017-03-21", "close": 79.7, "volume": 683849.0}, {"date": "2017-03-22", "close": 80.05, "volume": 462596.0}, {"date": "2017-03-23", "close": 79.39, "volume": 303315.0}, {"date": "2017-03-24", "close": 78.81, "volume": 478334.0}, {"date": "2017-03-27", "close": 77.89, "volume": 768176.0}, {"date": "2017-03-28", "close": 79.6, "volume": 476879.0}, {"date": "2017-03-29", "close": 79.34, "volume": 410425.0}, {"date": "2017-03-30", "close": 80.12, "volume": 436308.0}, {"date": "2017-03-31", "close": 80.02, "volume": 377574.0}, {"date": "2017-04-03", "close": 79.73, "volume": 431186.0}, {"date": "2017-04-04", "close": 80.29, "volume": 525199.0}, {"date": "2017-04-05", "close": 78.24, "volume": 512102.0}, {"date": "2017-04-06", "close": 78.57, "volume": 365537.0}, {"date": "2017-04-07", "close": 79.54, "volume": 573867.0}, {"date": "2017-04-10", "close": 78.44, "volume": 415622.0}, {"date": "2017-04-11", "close": 79.47, "volume": 424876.0}, {"date": "2017-04-12", "close": 77.24, "volume": 457453.0}, {"date": "2017-04-13", "close": 75.87, "volume": 572636.0}, {"date": "2017-04-17", "close": 75.82, "volume": 581494.0}, {"date": "2017-04-18", "close": 75.32, "volume": 562186.0}, {"date": "2017-04-19", "close": 75.05, "volume": 519213.0}, {"date": "2017-04-20", "close": 76.88, "volume": 666980.0}, {"date": "2017-04-21", "close": 76.94, "volume": 513007.0}, {"date": "2017-04-24", "close": 78.77, "volume": 436775.0}, {"date": "2017-04-25", "close": 79.17, "volume": 439635.0}, {"date": "2017-04-26", "close": 79.65, "volume": 870729.0}, {"date": "2017-04-27", "close": 80.53, "volume": 1116095.0}, {"date": "2017-04-28", "close": 78.82, "volume": 599575.0}, {"date": "2017-05-01", "close": 78.68, "volume": 399545.0}, {"date": "2017-05-02", "close": 77.58, "volume": 596396.0}, {"date": "2017-05-03", "close": 75.29, "volume": 550635.0}, {"date": "2017-05-04", "close": 74.71, "volume": 506454.0}, {"date": "2017-05-05", "close": 75.36, "volume": 402038.0}, {"date": "2017-05-08", "close": 75.38, "volume": 470192.0}, {"date": "2017-05-09", "close": 74.05, "volume": 709890.0}, {"date": "2017-05-10", "close": 73.56, "volume": 910506.0}, {"date": "2017-05-11", "close": 72.81, "volume": 592432.0}, {"date": "2017-05-12", "close": 72.14, "volume": 670962.0}, {"date": "2017-05-15", "close": 72.92, "volume": 470376.0}, {"date": "2017-05-16", "close": 72.69, "volume": 475559.0}, {"date": "2017-05-17", "close": 71.73, "volume": 509166.0}, {"date": "2017-05-18", "close": 71.35, "volume": 573781.0}, {"date": "2017-05-19", "close": 71.98, "volume": 635924.0}, {"date": "2017-05-22", "close": 71.26, "volume": 433595.0}, {"date": "2017-05-23", "close": 74.23, "volume": 823415.0}, {"date": "2017-05-24", "close": 73.25, "volume": 872861.0}, {"date": "2017-05-25", "close": 73.17, "volume": 517732.0}, {"date": "2017-05-26", "close": 72.84, "volume": 500408.0}, {"date": "2017-05-30", "close": 72.75, "volume": 617443.0}, {"date": "2017-05-31", "close": 72.95, "volume": 600996.0}, {"date": "2017-06-01", "close": 74.75, "volume": 689599.0}, {"date": "2017-06-02", "close": 74.36, "volume": 522877.0}, {"date": "2017-06-05", "close": 74.72, "volume": 328998.0}, {"date": "2017-06-06", "close": 73.31, "volume": 577494.0}, {"date": "2017-06-07", "close": 73.13, "volume": 502303.0}, {"date": "2017-06-08", "close": 75.42, "volume": 671412.0}, {"date": "2017-06-09", "close": 75.52, "volume": 546054.0}, {"date": "2017-06-12", "close": 76.63, "volume": 548779.0}, {"date": "2017-06-13", "close": 76.58, "volume": 398061.0}, {"date": "2017-06-14", "close": 74.57, "volume": 566558.0}, {"date": "2017-06-15", "close": 71.78, "volume": 741508.0}, {"date": "2017-06-16", "close": 72.44, "volume": 949221.0}, {"date": "2017-06-19", "close": 72.51, "volume": 333206.0}, {"date": "2017-06-20", "close": 69.84, "volume": 941469.0}, {"date": "2017-06-21", "close": 70.47, "volume": 813761.0}, {"date": "2017-06-22", "close": 70.97, "volume": 465551.0}, {"date": "2017-06-23", "close": 71.43, "volume": 808186.0}, {"date": "2017-06-26", "close": 71.32, "volume": 398758.0}, {"date": "2017-06-27", "close": 70.75, "volume": 464727.0}, {"date": "2017-06-28", "close": 72.79, "volume": 638941.0}, {"date": "2017-06-29", "close": 73.1, "volume": 583095.0}, {"date": "2017-06-30", "close": 72.81, "volume": 613395.0}, {"date": "2017-07-03", "close": 73.74, "volume": 240518.0}, {"date": "2017-07-05", "close": 73.36, "volume": 428569.0}, {"date": "2017-07-06", "close": 73.28, "volume": 435807.0}, {"date": "2017-07-07", "close": 72.53, "volume": 344724.0}, {"date": "2017-07-10", "close": 72.5, "volume": 619791.0}, {"date": "2017-07-11", "close": 72.98, "volume": 610118.0}, {"date": "2017-07-12", "close": 72.91, "volume": 652882.0}, {"date": "2017-07-13", "close": 74.0, "volume": 610211.0}, {"date": "2017-07-14", "close": 73.53, "volume": 292601.0}, {"date": "2017-07-17", "close": 75.01, "volume": 472772.0}, {"date": "2017-07-18", "close": 74.27, "volume": 525666.0}, {"date": "2017-07-19", "close": 74.96, "volume": 914205.0}, {"date": "2017-07-20", "close": 75.55, "volume": 548895.0}, {"date": "2017-07-21", "close": 75.09, "volume": 359602.0}, {"date": "2017-07-24", "close": 74.4, "volume": 456097.0}, {"date": "2017-07-25", "close": 76.21, "volume": 570688.0}, {"date": "2017-07-26", "close": 73.9, "volume": 963112.0}, {"date": "2017-07-27", "close": 74.38, "volume": 689128.0}, {"date": "2017-07-28", "close": 71.75, "volume": 631133.0}, {"date": "2017-07-31", "close": 72.36, "volume": 587659.0}, {"date": "2017-08-01", "close": 71.92, "volume": 471478.0}, {"date": "2017-08-02", "close": 72.03, "volume": 401153.0}, {"date": "2017-08-03", "close": 72.02, "volume": 347093.0}, {"date": "2017-08-04", "close": 72.48, "volume": 283347.0}, {"date": "2017-08-07", "close": 73.21, "volume": 648828.0}, {"date": "2017-08-08", "close": 72.96, "volume": 266292.0}, {"date": "2017-08-09", "close": 72.34, "volume": 361836.0}, {"date": "2017-08-10", "close": 71.4, "volume": 330405.0}, {"date": "2017-08-11", "close": 70.24, "volume": 392370.0}, {"date": "2017-08-14", "close": 70.82, "volume": 298498.0}, {"date": "2017-08-15", "close": 70.14, "volume": 253102.0}, {"date": "2017-08-16", "close": 71.55, "volume": 443826.0}, {"date": "2017-08-17", "close": 69.11, "volume": 385271.0}, {"date": "2017-08-18", "close": 69.31, "volume": 359688.0}, {"date": "2017-08-21", "close": 69.4, "volume": 294834.0}, {"date": "2017-08-22", "close": 70.89, "volume": 316021.0}, {"date": "2017-08-23", "close": 71.44, "volume": 466327.0}, {"date": "2017-08-24", "close": 70.67, "volume": 336883.0}, {"date": "2017-08-25", "close": 70.88, "volume": 536155.0}, {"date": "2017-08-28", "close": 71.24, "volume": 542729.0}, {"date": "2017-08-29", "close": 71.92, "volume": 281151.0}, {"date": "2017-08-30", "close": 72.85, "volume": 313197.0}, {"date": "2017-08-31", "close": 72.42, "volume": 308345.0}, {"date": "2017-09-01", "close": 73.36, "volume": 286399.0}, {"date": "2017-09-05", "close": 74.04, "volume": 494079.0}, {"date": "2017-09-06", "close": 74.58, "volume": 389916.0}, {"date": "2017-09-07", "close": 73.59, "volume": 516542.0}, {"date": "2017-09-08", "close": 74.0, "volume": 472756.0}, {"date": "2017-09-11", "close": 73.55, "volume": 502555.0}, {"date": "2017-09-12", "close": 74.8, "volume": 352741.0}, {"date": "2017-09-13", "close": 73.87, "volume": 330459.0}, {"date": "2017-09-14", "close": 72.43, "volume": 693512.0}, {"date": "2017-09-15", "close": 72.45, "volume": 862817.0}, {"date": "2017-09-18", "close": 73.14, "volume": 572275.0}, {"date": "2017-09-19", "close": 73.84, "volume": 422571.0}, {"date": "2017-09-20", "close": 75.58, "volume": 835562.0}, {"date": "2017-09-21", "close": 74.14, "volume": 392664.0}, {"date": "2017-09-22", "close": 74.35, "volume": 320972.0}, {"date": "2017-09-25", "close": 74.55, "volume": 323676.0}, {"date": "2017-09-26", "close": 74.34, "volume": 319619.0}, {"date": "2017-09-27", "close": 76.1, "volume": 623627.0}, {"date": "2017-09-28", "close": 76.26, "volume": 318286.0}, {"date": "2017-09-29", "close": 76.17, "volume": 436723.0}, {"date": "2017-10-02", "close": 78.01, "volume": 416265.0}, {"date": "2017-10-03", "close": 77.68, "volume": 277638.0}, {"date": "2017-10-04", "close": 77.14, "volume": 382424.0}, {"date": "2017-10-05", "close": 77.74, "volume": 419269.0}, {"date": "2017-10-06", "close": 76.31, "volume": 373127.0}, {"date": "2017-10-09", "close": 75.1, "volume": 336829.0}, {"date": "2017-10-10", "close": 75.28, "volume": 238688.0}, {"date": "2017-10-11", "close": 75.62, "volume": 435973.0}, {"date": "2017-10-12", "close": 75.62, "volume": 285743.0}, {"date": "2017-10-13", "close": 76.53, "volume": 298887.0}, {"date": "2017-10-16", "close": 75.15, "volume": 481012.0}, {"date": "2017-10-17", "close": 74.85, "volume": 329094.0}, {"date": "2017-10-18", "close": 75.96, "volume": 441131.0}, {"date": "2017-10-19", "close": 75.95, "volume": 339510.0}, {"date": "2017-10-20", "close": 77.12, "volume": 371739.0}, {"date": "2017-10-23", "close": 76.34, "volume": 471943.0}, {"date": "2017-10-24", "close": 77.52, "volume": 272388.0}, {"date": "2017-10-25", "close": 76.1, "volume": 325853.0}, {"date": "2017-10-26", "close": 78.42, "volume": 830355.0}, {"date": "2017-10-27", "close": 78.25, "volume": 486633.0}, {"date": "2017-10-30", "close": 76.74, "volume": 393876.0}, {"date": "2017-10-31", "close": 76.84, "volume": 598992.0}, {"date": "2017-11-01", "close": 77.75, "volume": 614866.0}, {"date": "2017-11-02", "close": 78.5, "volume": 724100.0}, {"date": "2017-11-03", "close": 77.4, "volume": 259023.0}, {"date": "2017-11-06", "close": 77.16, "volume": 403570.0}, {"date": "2017-11-07", "close": 76.88, "volume": 330567.0}, {"date": "2017-11-08", "close": 77.19, "volume": 317607.0}, {"date": "2017-11-09", "close": 76.19, "volume": 346655.0}, {"date": "2017-11-10", "close": 75.56, "volume": 386119.0}, {"date": "2017-11-13", "close": 75.29, "volume": 739384.0}, {"date": "2017-11-14", "close": 74.2, "volume": 609759.0}, {"date": "2017-11-15", "close": 74.39, "volume": 647127.0}, {"date": "2017-11-16", "close": 74.3, "volume": 565042.0}, {"date": "2017-11-17", "close": 74.36, "volume": 296773.0}, {"date": "2017-11-20", "close": 75.59, "volume": 304854.0}, {"date": "2017-11-21", "close": 76.25, "volume": 385332.0}, {"date": "2017-11-22", "close": 76.27, "volume": 230109.0}, {"date": "2017-11-24", "close": 75.81, "volume": 104043.0}, {"date": "2017-11-27", "close": 75.89, "volume": 488148.0}, {"date": "2017-11-28", "close": 76.36, "volume": 341034.0}, {"date": "2017-11-29", "close": 77.81, "volume": 447213.0}, {"date": "2017-11-30", "close": 78.61, "volume": 425907.0}, {"date": "2017-12-01", "close": 78.57, "volume": 629205.0}, {"date": "2017-12-04", "close": 81.62, "volume": 797919.0}, {"date": "2017-12-05", "close": 80.48, "volume": 439878.0}, {"date": "2017-12-06", "close": 81.2, "volume": 435151.0}, {"date": "2017-12-07", "close": 81.8, "volume": 464730.0}, {"date": "2017-12-08", "close": 83.07, "volume": 571153.0}, {"date": "2017-12-11", "close": 83.66, "volume": 529424.0}, {"date": "2017-12-12", "close": 83.68, "volume": 319745.0}, {"date": "2017-12-13", "close": 83.98, "volume": 368459.0}, {"date": "2017-12-14", "close": 82.44, "volume": 575576.0}, {"date": "2017-12-15", "close": 82.71, "volume": 788655.0}, {"date": "2017-12-18", "close": 84.03, "volume": 434769.0}, {"date": "2017-12-19", "close": 83.79, "volume": 569778.0}, {"date": "2017-12-20", "close": 85.48, "volume": 337391.0}, {"date": "2017-12-21", "close": 86.1, "volume": 483467.0}, {"date": "2017-12-22", "close": 86.32, "volume": 168335.0}, {"date": "2017-12-26", "close": 87.13, "volume": 380877.0}, {"date": "2017-12-27", "close": 86.6, "volume": 191225.0}, {"date": "2017-12-28", "close": 86.87, "volume": 267634.0}, {"date": "2017-12-29", "close": 85.79, "volume": 259573.0}, {"date": "2018-01-02", "close": 87.89, "volume": 367089.0}, {"date": "2018-01-03", "close": 88.27, "volume": 388819.0}, {"date": "2018-01-04", "close": 88.83, "volume": 547619.0}, {"date": "2018-01-05", "close": 88.45, "volume": 480954.0}, {"date": "2018-01-08", "close": 89.68, "volume": 383205.0}, {"date": "2018-01-09", "close": 88.94, "volume": 530366.0}, {"date": "2018-01-10", "close": 88.89, "volume": 403566.0}, {"date": "2018-01-11", "close": 90.83, "volume": 509351.0}, {"date": "2018-01-12", "close": 90.45, "volume": 334825.0}, {"date": "2018-01-16", "close": 90.93, "volume": 512192.0}, {"date": "2018-01-17", "close": 90.97, "volume": 312011.0}, {"date": "2018-01-18", "close": 91.17, "volume": 317409.0}, {"date": "2018-01-19", "close": 90.91, "volume": 275757.0}, {"date": "2018-01-22", "close": 91.11, "volume": 579763.0}, {"date": "2018-01-23", "close": 90.6, "volume": 391715.0}, {"date": "2018-01-24", "close": 91.87, "volume": 395758.0}, {"date": "2018-01-25", "close": 91.0, "volume": 317092.0}, {"date": "2018-01-26", "close": 91.7, "volume": 290065.0}, {"date": "2018-01-29", "close": 91.12, "volume": 268941.0}, {"date": "2018-01-30", "close": 88.76, "volume": 347588.0}, {"date": "2018-01-31", "close": 87.59, "volume": 493156.0}, {"date": "2018-02-01", "close": 87.19, "volume": 569898.0}, {"date": "2018-02-02", "close": 85.03, "volume": 260002.0}, {"date": "2018-02-05", "close": 82.35, "volume": 493531.0}, {"date": "2018-02-06", "close": 83.47, "volume": 721611.0}, {"date": "2018-02-07", "close": 84.32, "volume": 385098.0}, {"date": "2018-02-08", "close": 80.96, "volume": 297796.0}, {"date": "2018-02-09", "close": 82.98, "volume": 458233.0}, {"date": "2018-02-12", "close": 85.18, "volume": 503312.0}, {"date": "2018-02-13", "close": 86.3, "volume": 422788.0}, {"date": "2018-02-14", "close": 88.59, "volume": 448372.0}, {"date": "2018-02-15", "close": 91.47, "volume": 1159441.0}, {"date": "2018-02-16", "close": 94.57, "volume": 1229822.0}, {"date": "2018-02-20", "close": 92.72, "volume": 744442.0}, {"date": "2018-02-21", "close": 91.7, "volume": 457549.0}, {"date": "2018-02-22", "close": 91.37, "volume": 389547.0}, {"date": "2018-02-23", "close": 92.29, "volume": 212369.0}, {"date": "2018-02-26", "close": 93.32, "volume": 461012.0}, {"date": "2018-02-27", "close": 92.82, "volume": 551881.0}, {"date": "2018-02-28", "close": 90.17, "volume": 406283.0}, {"date": "2018-03-01", "close": 93.62, "volume": 1373104.0}, {"date": "2018-03-02", "close": 92.81, "volume": 590248.0}, {"date": "2018-03-05", "close": 93.16, "volume": 356442.0}, {"date": "2018-03-06", "close": 92.83, "volume": 581523.0}, {"date": "2018-03-07", "close": 94.31, "volume": 750211.0}, {"date": "2018-03-08", "close": 92.06, "volume": 495530.0}, {"date": "2018-03-09", "close": 92.62, "volume": 483806.0}, {"date": "2018-03-12", "close": 93.86, "volume": 467092.0}, {"date": "2018-03-13", "close": 93.29, "volume": 558047.0}, {"date": "2018-03-14", "close": 91.16, "volume": 578900.0}, {"date": "2018-03-15", "close": 89.88, "volume": 486893.0}, {"date": "2018-03-16", "close": 90.76, "volume": 795300.0}, {"date": "2018-03-19", "close": 88.89, "volume": 326079.0}, {"date": "2018-03-20", "close": 87.55, "volume": 735217.0}, {"date": "2018-03-21", "close": 89.61, "volume": 359231.0}, {"date": "2018-03-22", "close": 83.69, "volume": 1009200.0}, {"date": "2018-03-23", "close": 82.59, "volume": 705159.0}, {"date": "2018-03-26", "close": 84.9, "volume": 690179.0}, {"date": "2018-03-27", "close": 84.26, "volume": 604518.0}, {"date": "2018-03-28", "close": 83.13, "volume": 619916.0}, {"date": "2018-03-29", "close": 85.74, "volume": 411628.0}, {"date": "2018-04-02", "close": 83.34, "volume": 396523.0}, {"date": "2018-04-03", "close": 85.01, "volume": 423627.0}, {"date": "2018-04-04", "close": 84.53, "volume": 450789.0}, {"date": "2018-04-05", "close": 86.57, "volume": 301778.0}, {"date": "2018-04-06", "close": 83.03, "volume": 558019.0}, {"date": "2018-04-09", "close": 83.54, "volume": 446360.0}, {"date": "2018-04-10", "close": 86.45, "volume": 424960.0}, {"date": "2018-04-11", "close": 84.72, "volume": 375222.0}, {"date": "2018-04-12", "close": 86.87, "volume": 513412.0}, {"date": "2018-04-13", "close": 86.62, "volume": 292888.0}, {"date": "2018-04-16", "close": 87.53, "volume": 276713.0}, {"date": "2018-04-17", "close": 88.66, "volume": 469323.0}, {"date": "2018-04-18", "close": 89.42, "volume": 586195.0}, {"date": "2018-04-19", "close": 90.23, "volume": 488118.0}, {"date": "2018-04-20", "close": 89.66, "volume": 428719.0}, {"date": "2018-04-23", "close": 88.34, "volume": 286822.0}, {"date": "2018-04-24", "close": 87.7, "volume": 693191.0}, {"date": "2018-04-25", "close": 88.8, "volume": 555379.0}, {"date": "2018-04-26", "close": 93.03, "volume": 985886.0}, {"date": "2018-04-27", "close": 89.08, "volume": 821287.0}, {"date": "2018-04-30", "close": 87.92, "volume": 594143.0}, {"date": "2018-05-01", "close": 87.39, "volume": 1073670.0}, {"date": "2018-05-02", "close": 87.3, "volume": 513919.0}, {"date": "2018-05-03", "close": 88.51, "volume": 581972.0}, {"date": "2018-05-04", "close": 89.87, "volume": 526402.0}, {"date": "2018-05-07", "close": 91.47, "volume": 428658.0}, {"date": "2018-05-08", "close": 91.74, "volume": 582789.0}, {"date": "2018-05-09", "close": 91.04, "volume": 349419.0}, {"date": "2018-05-10", "close": 92.08, "volume": 504524.0}, {"date": "2018-05-11", "close": 91.9, "volume": 239719.0}, {"date": "2018-05-14", "close": 91.84, "volume": 416781.0}, {"date": "2018-05-15", "close": 92.65, "volume": 482250.0}, {"date": "2018-05-16", "close": 93.65, "volume": 665019.0}, {"date": "2018-05-17", "close": 95.4, "volume": 812924.0}, {"date": "2018-05-18", "close": 96.15, "volume": 579442.0}, {"date": "2018-05-21", "close": 94.4, "volume": 356173.0}, {"date": "2018-05-22", "close": 94.78, "volume": 321140.0}, {"date": "2018-05-23", "close": 94.0, "volume": 409329.0}, {"date": "2018-05-24", "close": 94.03, "volume": 535456.0}, {"date": "2018-05-25", "close": 92.9, "volume": 481392.0}, {"date": "2018-05-29", "close": 92.64, "volume": 425763.0}, {"date": "2018-05-30", "close": 94.45, "volume": 381700.0}, {"date": "2018-05-31", "close": 93.57, "volume": 768596.0}, {"date": "2018-06-01", "close": 94.25, "volume": 621602.0}, {"date": "2018-06-04", "close": 94.9, "volume": 433134.0}, {"date": "2018-06-05", "close": 95.35, "volume": 302929.0}, {"date": "2018-06-06", "close": 96.56, "volume": 307009.0}, {"date": "2018-06-07", "close": 95.79, "volume": 570142.0}, {"date": "2018-06-08", "close": 95.6, "volume": 331534.0}, {"date": "2018-06-11", "close": 95.53, "volume": 277821.0}, {"date": "2018-06-12", "close": 95.05, "volume": 221011.0}, {"date": "2018-06-13", "close": 94.77, "volume": 419938.0}, {"date": "2018-06-14", "close": 96.09, "volume": 351686.0}, {"date": "2018-06-15", "close": 94.0, "volume": 801197.0}, {"date": "2018-06-18", "close": 94.49, "volume": 392632.0}, {"date": "2018-06-19", "close": 91.96, "volume": 500669.0}, {"date": "2018-06-20", "close": 93.23, "volume": 312516.0}, {"date": "2018-06-21", "close": 91.96, "volume": 437675.0}, {"date": "2018-06-22", "close": 93.37, "volume": 657368.0}, {"date": "2018-06-25", "close": 90.0, "volume": 517041.0}, {"date": "2018-06-26", "close": 90.45, "volume": 491316.0}, {"date": "2018-06-27", "close": 88.77, "volume": 360729.0}, {"date": "2018-06-28", "close": 87.79, "volume": 733058.0}, {"date": "2018-06-29", "close": 87.54, "volume": 402727.0}, {"date": "2018-07-02", "close": 87.62, "volume": 446372.0}, {"date": "2018-07-03", "close": 86.98, "volume": 283648.0}, {"date": "2018-07-05", "close": 87.95, "volume": 497098.0}, {"date": "2018-07-06", "close": 88.32, "volume": 323283.0}, {"date": "2018-07-09", "close": 90.05, "volume": 412530.0}, {"date": "2018-07-10", "close": 91.16, "volume": 484542.0}, {"date": "2018-07-11", "close": 89.62, "volume": 320875.0}, {"date": "2018-07-12", "close": 89.54, "volume": 317536.0}, {"date": "2018-07-13", "close": 89.99, "volume": 316908.0}, {"date": "2018-07-16", "close": 89.91, "volume": 405060.0}, {"date": "2018-07-17", "close": 90.73, "volume": 234211.0}, {"date": "2018-07-18", "close": 92.52, "volume": 371143.0}, {"date": "2018-07-19", "close": 91.06, "volume": 394292.0}, {"date": "2018-07-20", "close": 91.04, "volume": 430137.0}, {"date": "2018-07-23", "close": 91.59, "volume": 324428.0}, {"date": "2018-07-24", "close": 92.7, "volume": 604725.0}, {"date": "2018-07-25", "close": 91.93, "volume": 480828.0}, {"date": "2018-07-26", "close": 92.11, "volume": 1043388.0}, {"date": "2018-07-27", "close": 90.72, "volume": 559065.0}, {"date": "2018-07-30", "close": 90.84, "volume": 394578.0}, {"date": "2018-07-31", "close": 90.2, "volume": 713417.0}, {"date": "2018-08-01", "close": 90.01, "volume": 665099.0}, {"date": "2018-08-02", "close": 89.87, "volume": 664024.0}, {"date": "2018-08-03", "close": 89.54, "volume": 548452.0}, {"date": "2018-08-06", "close": 90.15, "volume": 794978.0}, {"date": "2018-08-07", "close": 90.71, "volume": 439602.0}, {"date": "2018-08-08", "close": 90.45, "volume": 574719.0}, {"date": "2018-08-09", "close": 89.92, "volume": 406095.0}, {"date": "2018-08-10", "close": 88.54, "volume": 368702.0}, {"date": "2018-08-13", "close": 87.81, "volume": 636229.0}, {"date": "2018-08-14", "close": 87.7, "volume": 518319.0}, {"date": "2018-08-15", "close": 85.93, "volume": 457553.0}, {"date": "2018-08-16", "close": 87.39, "volume": 485064.0}, {"date": "2018-08-17", "close": 88.58, "volume": 486444.0}, {"date": "2018-08-20", "close": 89.28, "volume": 285565.0}, {"date": "2018-08-21", "close": 90.74, "volume": 569778.0}, {"date": "2018-08-22", "close": 89.45, "volume": 399554.0}, {"date": "2018-08-23", "close": 86.98, "volume": 467065.0}, {"date": "2018-08-24", "close": 87.89, "volume": 437923.0}, {"date": "2018-08-27", "close": 88.76, "volume": 344948.0}, {"date": "2018-08-28", "close": 88.8, "volume": 365766.0}, {"date": "2018-08-29", "close": 89.04, "volume": 357182.0}, {"date": "2018-08-30", "close": 87.69, "volume": 388051.0}, {"date": "2018-08-31", "close": 87.89, "volume": 607460.0}, {"date": "2018-09-04", "close": 87.06, "volume": 327496.0}, {"date": "2018-09-05", "close": 88.03, "volume": 405367.0}, {"date": "2018-09-06", "close": 88.25, "volume": 352042.0}, {"date": "2018-09-07", "close": 85.27, "volume": 1234905.0}, {"date": "2018-09-10", "close": 84.96, "volume": 549084.0}, {"date": "2018-09-11", "close": 85.39, "volume": 462651.0}, {"date": "2018-09-12", "close": 86.3, "volume": 454910.0}, {"date": "2018-09-13", "close": 85.77, "volume": 318844.0}, {"date": "2018-09-14", "close": 85.47, "volume": 649435.0}, {"date": "2018-09-17", "close": 85.2, "volume": 300375.0}, {"date": "2018-09-18", "close": 86.23, "volume": 556694.0}, {"date": "2018-09-19", "close": 87.73, "volume": 403300.0}, {"date": "2018-09-20", "close": 87.78, "volume": 391961.0}, {"date": "2018-09-21", "close": 86.29, "volume": 757804.0}, {"date": "2018-09-24", "close": 85.55, "volume": 296213.0}, {"date": "2018-09-25", "close": 86.61, "volume": 327974.0}, {"date": "2018-09-26", "close": 84.85, "volume": 605169.0}, {"date": "2018-09-27", "close": 85.12, "volume": 454379.0}, {"date": "2018-09-28", "close": 85.29, "volume": 332294.0}, {"date": "2018-10-01", "close": 86.02, "volume": 376609.0}, {"date": "2018-10-02", "close": 85.33, "volume": 690336.0}, {"date": "2018-10-03", "close": 85.77, "volume": 301953.0}, {"date": "2018-10-04", "close": 85.15, "volume": 349511.0}, {"date": "2018-10-05", "close": 83.72, "volume": 713666.0}, {"date": "2018-10-08", "close": 84.99, "volume": 999139.0}, {"date": "2018-10-09", "close": 84.35, "volume": 637744.0}, {"date": "2018-10-10", "close": 82.08, "volume": 659827.0}, {"date": "2018-10-11", "close": 81.45, "volume": 724782.0}, {"date": "2018-10-12", "close": 81.78, "volume": 684251.0}, {"date": "2018-10-15", "close": 81.34, "volume": 874185.0}, {"date": "2018-10-16", "close": 82.33, "volume": 542699.0}, {"date": "2018-10-17", "close": 83.18, "volume": 531604.0}, {"date": "2018-10-18", "close": 81.43, "volume": 602666.0}, {"date": "2018-10-19", "close": 81.07, "volume": 291137.0}, {"date": "2018-10-22", "close": 81.51, "volume": 571392.0}, {"date": "2018-10-23", "close": 80.42, "volume": 680743.0}, {"date": "2018-10-24", "close": 76.49, "volume": 1032412.0}, {"date": "2018-10-25", "close": 77.99, "volume": 1457435.0}, {"date": "2018-10-26", "close": 76.24, "volume": 816475.0}, {"date": "2018-10-29", "close": 75.43, "volume": 451458.0}, {"date": "2018-10-30", "close": 76.94, "volume": 784083.0}, {"date": "2018-10-31", "close": 78.92, "volume": 634991.0}, {"date": "2018-11-01", "close": 80.98, "volume": 532093.0}, {"date": "2018-11-02", "close": 82.14, "volume": 470619.0}, {"date": "2018-11-05", "close": 81.98, "volume": 528305.0}, {"date": "2018-11-06", "close": 82.36, "volume": 317524.0}, {"date": "2018-11-07", "close": 82.84, "volume": 362622.0}, {"date": "2018-11-08", "close": 81.78, "volume": 301567.0}, {"date": "2018-11-09", "close": 81.06, "volume": 676480.0}, {"date": "2018-11-12", "close": 80.76, "volume": 511307.0}, {"date": "2018-11-13", "close": 81.2, "volume": 276684.0}, {"date": "2018-11-14", "close": 80.91, "volume": 520312.0}, {"date": "2018-11-15", "close": 81.4, "volume": 291242.0}, {"date": "2018-11-16", "close": 81.6, "volume": 263018.0}, {"date": "2018-11-19", "close": 80.37, "volume": 741358.0}, {"date": "2018-11-20", "close": 78.9, "volume": 549417.0}, {"date": "2018-11-21", "close": 79.85, "volume": 348104.0}, {"date": "2018-11-23", "close": 79.48, "volume": 307873.0}, {"date": "2018-11-26", "close": 79.48, "volume": 370680.0}, {"date": "2018-11-27", "close": 77.22, "volume": 859209.0}, {"date": "2018-11-28", "close": 79.93, "volume": 480419.0}, {"date": "2018-11-29", "close": 79.81, "volume": 371351.0}, {"date": "2018-11-30", "close": 80.45, "volume": 425075.0}, {"date": "2018-12-03", "close": 80.75, "volume": 510555.0}, {"date": "2018-12-04", "close": 78.16, "volume": 752096.0}, {"date": "2018-12-06", "close": 78.02, "volume": 505576.0}, {"date": "2018-12-07", "close": 75.91, "volume": 628685.0}, {"date": "2018-12-10", "close": 75.34, "volume": 458365.0}, {"date": "2018-12-11", "close": 74.93, "volume": 779724.0}, {"date": "2018-12-12", "close": 75.26, "volume": 560747.0}, {"date": "2018-12-13", "close": 74.85, "volume": 637861.0}, {"date": "2018-12-14", "close": 74.03, "volume": 1250032.0}, {"date": "2018-12-17", "close": 73.25, "volume": 833084.0}, {"date": "2018-12-18", "close": 73.92, "volume": 872832.0}, {"date": "2018-12-19", "close": 72.1, "volume": 762033.0}, {"date": "2018-12-20", "close": 71.37, "volume": 655275.0}, {"date": "2018-12-21", "close": 70.76, "volume": 1317871.0}, {"date": "2018-12-24", "close": 69.47, "volume": 418289.0}, {"date": "2018-12-26", "close": 71.94, "volume": 534272.0}, {"date": "2018-12-27", "close": 71.78, "volume": 665296.0}, {"date": "2018-12-28", "close": 71.18, "volume": 453316.0}, {"date": "2018-12-31", "close": 71.17, "volume": 453099.0}, {"date": "2019-01-02", "close": 71.49, "volume": 376654.0}, {"date": "2019-01-03", "close": 69.7, "volume": 528837.0}, {"date": "2019-01-04", "close": 72.58, "volume": 418672.0}, {"date": "2019-01-07", "close": 72.4, "volume": 584470.0}, {"date": "2019-01-08", "close": 75.14, "volume": 724460.0}, {"date": "2019-01-09", "close": 75.48, "volume": 469955.0}, {"date": "2019-01-10", "close": 76.15, "volume": 334708.0}, {"date": "2019-01-11", "close": 76.43, "volume": 402275.0}, {"date": "2019-01-14", "close": 75.81, "volume": 312770.0}, {"date": "2019-01-15", "close": 74.92, "volume": 264568.0}, {"date": "2019-01-16", "close": 76.12, "volume": 271698.0}, {"date": "2019-01-17", "close": 77.26, "volume": 466177.0}, {"date": "2019-01-18", "close": 78.42, "volume": 294863.0}, {"date": "2019-01-22", "close": 77.26, "volume": 316092.0}, {"date": "2019-01-23", "close": 76.55, "volume": 467224.0}, {"date": "2019-01-24", "close": 76.46, "volume": 219982.0}, {"date": "2019-01-25", "close": 78.32, "volume": 250716.0}, {"date": "2019-01-28", "close": 78.56, "volume": 192339.0}, {"date": "2019-01-29", "close": 79.79, "volume": 377735.0}, {"date": "2019-01-30", "close": 81.13, "volume": 354799.0}, {"date": "2019-01-31", "close": 81.88, "volume": 596529.0}, {"date": "2019-02-01", "close": 82.5, "volume": 550207.0}, {"date": "2019-02-04", "close": 83.18, "volume": 451384.0}, {"date": "2019-02-05", "close": 83.23, "volume": 315339.0}, {"date": "2019-02-06", "close": 83.04, "volume": 447039.0}, {"date": "2019-02-07", "close": 82.0, "volume": 311632.0}, {"date": "2019-02-08", "close": 82.06, "volume": 251244.0}, {"date": "2019-02-11", "close": 82.19, "volume": 263407.0}, {"date": "2019-02-12", "close": 84.06, "volume": 272546.0}, {"date": "2019-02-13", "close": 84.18, "volume": 330135.0}, {"date": "2019-02-14", "close": 83.72, "volume": 313371.0}, {"date": "2019-02-15", "close": 84.25, "volume": 286568.0}, {"date": "2019-02-19", "close": 84.46, "volume": 487374.0}, {"date": "2019-02-20", "close": 86.51, "volume": 553179.0}, {"date": "2019-02-21", "close": 89.59, "volume": 861372.0}, {"date": "2019-02-22", "close": 89.22, "volume": 711655.0}, {"date": "2019-02-25", "close": 90.66, "volume": 792764.0}, {"date": "2019-02-26", "close": 90.11, "volume": 542787.0}, {"date": "2019-02-27", "close": 90.24, "volume": 470187.0}, {"date": "2019-02-28", "close": 89.25, "volume": 486588.0}, {"date": "2019-03-01", "close": 89.26, "volume": 429715.0}, {"date": "2019-03-04", "close": 89.61, "volume": 421689.0}, {"date": "2019-03-05", "close": 89.52, "volume": 314994.0}, {"date": "2019-03-06", "close": 88.15, "volume": 488155.0}, {"date": "2019-03-07", "close": 87.51, "volume": 443593.0}, {"date": "2019-03-08", "close": 86.25, "volume": 476755.0}, {"date": "2019-03-11", "close": 87.86, "volume": 537852.0}, {"date": "2019-03-12", "close": 88.33, "volume": 326215.0}, {"date": "2019-03-13", "close": 88.59, "volume": 451271.0}, {"date": "2019-03-14", "close": 87.16, "volume": 396872.0}, {"date": "2019-03-15", "close": 87.5, "volume": 1136417.0}, {"date": "2019-03-18", "close": 88.48, "volume": 451957.0}, {"date": "2019-03-19", "close": 88.93, "volume": 434080.0}, {"date": "2019-03-20", "close": 88.69, "volume": 365695.0}, {"date": "2019-03-21", "close": 90.31, "volume": 276480.0}, {"date": "2019-03-22", "close": 87.09, "volume": 535173.0}, {"date": "2019-03-25", "close": 88.05, "volume": 425834.0}, {"date": "2019-03-26", "close": 88.4, "volume": 440502.0}, {"date": "2019-03-27", "close": 88.92, "volume": 583781.0}, {"date": "2019-03-28", "close": 89.29, "volume": 484464.0}, {"date": "2019-03-29", "close": 90.26, "volume": 484677.0}, {"date": "2019-04-01", "close": 92.08, "volume": 331712.0}, {"date": "2019-04-02", "close": 92.0, "volume": 324118.0}, {"date": "2019-04-03", "close": 93.08, "volume": 455902.0}, {"date": "2019-04-04", "close": 94.2, "volume": 312689.0}, {"date": "2019-04-05", "close": 94.25, "volume": 309024.0}, {"date": "2019-04-08", "close": 93.49, "volume": 583768.0}, {"date": "2019-04-09", "close": 91.22, "volume": 378701.0}, {"date": "2019-04-10", "close": 91.36, "volume": 543215.0}, {"date": "2019-04-11", "close": 90.78, "volume": 544260.0}, {"date": "2019-04-12", "close": 91.3, "volume": 312866.0}, {"date": "2019-04-15", "close": 91.28, "volume": 321109.0}, {"date": "2019-04-16", "close": 91.69, "volume": 314166.0}, {"date": "2019-04-17", "close": 91.13, "volume": 293915.0}, {"date": "2019-04-18", "close": 90.0, "volume": 324068.0}, {"date": "2019-04-22", "close": 88.98, "volume": 312964.0}, {"date": "2019-04-23", "close": 89.34, "volume": 401090.0}, {"date": "2019-04-24", "close": 88.82, "volume": 359210.0}, {"date": "2019-04-25", "close": 91.34, "volume": 655022.0}, {"date": "2019-04-26", "close": 91.76, "volume": 558560.0}, {"date": "2019-04-29", "close": 91.7, "volume": 395218.0}, {"date": "2019-04-30", "close": 91.96, "volume": 387460.0}, {"date": "2019-05-01", "close": 90.01, "volume": 227358.0}, {"date": "2019-05-02", "close": 90.04, "volume": 298573.0}, {"date": "2019-05-03", "close": 92.14, "volume": 431708.0}, {"date": "2019-05-06", "close": 91.66, "volume": 491245.0}, {"date": "2019-05-07", "close": 89.05, "volume": 483016.0}, {"date": "2019-05-08", "close": 89.92, "volume": 378311.0}, {"date": "2019-05-09", "close": 90.27, "volume": 378996.0}, {"date": "2019-05-10", "close": 91.31, "volume": 499186.0}, {"date": "2019-05-13", "close": 87.02, "volume": 473343.0}, {"date": "2019-05-14", "close": 88.98, "volume": 540662.0}, {"date": "2019-05-15", "close": 89.34, "volume": 318979.0}, {"date": "2019-05-16", "close": 89.54, "volume": 388520.0}, {"date": "2019-05-17", "close": 87.72, "volume": 1094914.0}, {"date": "2019-05-20", "close": 87.34, "volume": 482539.0}, {"date": "2019-05-21", "close": 89.32, "volume": 470243.0}, {"date": "2019-05-22", "close": 87.0, "volume": 357589.0}, {"date": "2019-05-23", "close": 84.85, "volume": 520670.0}, {"date": "2019-05-24", "close": 84.97, "volume": 236300.0}, {"date": "2019-05-28", "close": 83.98, "volume": 632272.0}, {"date": "2019-05-29", "close": 84.82, "volume": 503018.0}, {"date": "2019-05-30", "close": 84.95, "volume": 444737.0}, {"date": "2019-05-31", "close": 83.27, "volume": 582527.0}, {"date": "2019-06-03", "close": 85.1, "volume": 568593.0}, {"date": "2019-06-04", "close": 86.44, "volume": 334546.0}, {"date": "2019-06-05", "close": 86.39, "volume": 310150.0}, {"date": "2019-06-06", "close": 86.73, "volume": 459770.0}, {"date": "2019-06-07", "close": 86.61, "volume": 276468.0}, {"date": "2019-06-10", "close": 86.87, "volume": 210625.0}, {"date": "2019-06-11", "close": 89.1, "volume": 704472.0}, {"date": "2019-06-12", "close": 89.07, "volume": 327364.0}, {"date": "2019-06-13", "close": 89.55, "volume": 300361.0}, {"date": "2019-06-14", "close": 88.94, "volume": 180378.0}, {"date": "2019-06-17", "close": 87.47, "volume": 441964.0}, {"date": "2019-06-18", "close": 89.26, "volume": 406537.0}, {"date": "2019-06-19", "close": 89.98, "volume": 398135.0}, {"date": "2019-06-20", "close": 90.51, "volume": 342328.0}, {"date": "2019-06-21", "close": 90.29, "volume": 442353.0}, {"date": "2019-06-24", "close": 89.79, "volume": 288867.0}, {"date": "2019-06-25", "close": 89.71, "volume": 432353.0}, {"date": "2019-06-26", "close": 92.05, "volume": 280167.0}, {"date": "2019-06-27", "close": 92.97, "volume": 333295.0}, {"date": "2019-06-28", "close": 94.62, "volume": 824718.0}, {"date": "2019-07-01", "close": 95.52, "volume": 404221.0}, {"date": "2019-07-02", "close": 94.57, "volume": 584590.0}, {"date": "2019-07-03", "close": 94.39, "volume": 217931.0}, {"date": "2019-07-05", "close": 93.94, "volume": 251902.0}, {"date": "2019-07-08", "close": 92.4, "volume": 286055.0}, {"date": "2019-07-09", "close": 92.3, "volume": 561077.0}, {"date": "2019-07-10", "close": 91.48, "volume": 274403.0}, {"date": "2019-07-11", "close": 90.81, "volume": 339354.0}, {"date": "2019-07-12", "close": 91.84, "volume": 1193488.0}, {"date": "2019-07-15", "close": 92.37, "volume": 538828.0}, {"date": "2019-07-16", "close": 93.27, "volume": 434107.0}, {"date": "2019-07-17", "close": 91.92, "volume": 468527.0}, {"date": "2019-07-18", "close": 92.37, "volume": 256806.0}, {"date": "2019-07-19", "close": 93.3, "volume": 260586.0}, {"date": "2019-07-22", "close": 93.32, "volume": 327575.0}, {"date": "2019-07-23", "close": 93.49, "volume": 498770.0}, {"date": "2019-07-24", "close": 93.1, "volume": 608224.0}, {"date": "2019-07-25", "close": 101.09, "volume": 1387361.0}, {"date": "2019-07-26", "close": 103.0, "volume": 802366.0}, {"date": "2019-07-29", "close": 101.31, "volume": 595057.0}, {"date": "2019-07-30", "close": 100.73, "volume": 557696.0}, {"date": "2019-07-31", "close": 99.95, "volume": 898408.0}, {"date": "2019-08-01", "close": 98.88, "volume": 531124.0}, {"date": "2019-08-02", "close": 97.91, "volume": 399437.0}, {"date": "2019-08-05", "close": 96.64, "volume": 539122.0}, {"date": "2019-08-06", "close": 98.08, "volume": 496678.0}, {"date": "2019-08-07", "close": 97.93, "volume": 447307.0}, {"date": "2019-08-08", "close": 100.2, "volume": 625710.0}, {"date": "2019-08-09", "close": 98.42, "volume": 585285.0}, {"date": "2019-08-12", "close": 97.5, "volume": 516342.0}, {"date": "2019-08-13", "close": 99.26, "volume": 481467.0}, {"date": "2019-08-14", "close": 96.23, "volume": 591843.0}, {"date": "2019-08-15", "close": 95.81, "volume": 441930.0}, {"date": "2019-08-16", "close": 97.59, "volume": 1213680.0}, {"date": "2019-08-19", "close": 98.92, "volume": 277076.0}, {"date": "2019-08-20", "close": 98.19, "volume": 547785.0}, {"date": "2019-08-21", "close": 98.15, "volume": 529283.0}, {"date": "2019-08-22", "close": 97.76, "volume": 430229.0}, {"date": "2019-08-23", "close": 95.57, "volume": 466910.0}, {"date": "2019-08-26", "close": 95.78, "volume": 495030.0}, {"date": "2019-08-27", "close": 94.51, "volume": 777798.0}, {"date": "2019-08-28", "close": 95.43, "volume": 278569.0}, {"date": "2019-08-29", "close": 97.59, "volume": 533509.0}, {"date": "2019-08-30", "close": 97.23, "volume": 599043.0}, {"date": "2019-09-03", "close": 96.61, "volume": 381372.0}, {"date": "2019-09-04", "close": 99.12, "volume": 518836.0}, {"date": "2019-09-05", "close": 100.17, "volume": 618555.0}, {"date": "2019-09-06", "close": 100.08, "volume": 615989.0}, {"date": "2019-09-09", "close": 100.38, "volume": 454039.0}, {"date": "2019-09-10", "close": 103.04, "volume": 428381.0}, {"date": "2019-09-11", "close": 103.34, "volume": 382398.0}, {"date": "2019-09-12", "close": 103.74, "volume": 358948.0}, {"date": "2019-09-13", "close": 103.4, "volume": 281892.0}, {"date": "2019-09-16", "close": 102.56, "volume": 465482.0}, {"date": "2019-09-17", "close": 103.33, "volume": 516366.0}, {"date": "2019-09-18", "close": 103.15, "volume": 291318.0}, {"date": "2019-09-19", "close": 103.53, "volume": 507097.0}, {"date": "2019-09-20", "close": 100.47, "volume": 1187531.0}, {"date": "2019-09-23", "close": 101.27, "volume": 347129.0}, {"date": "2019-09-24", "close": 98.35, "volume": 990218.0}, {"date": "2019-09-25", "close": 100.2, "volume": 742673.0}, {"date": "2019-09-26", "close": 98.79, "volume": 434723.0}, {"date": "2019-09-27", "close": 98.89, "volume": 478899.0}, {"date": "2019-09-30", "close": 99.66, "volume": 284375.0}, {"date": "2019-10-01", "close": 99.15, "volume": 369691.0}, {"date": "2019-10-02", "close": 97.1, "volume": 312140.0}, {"date": "2019-10-03", "close": 98.07, "volume": 471436.0}, {"date": "2019-10-04", "close": 99.5, "volume": 322921.0}, {"date": "2019-10-07", "close": 98.72, "volume": 340110.0}, {"date": "2019-10-08", "close": 98.18, "volume": 413135.0}, {"date": "2019-10-09", "close": 98.04, "volume": 436811.0}, {"date": "2019-10-10", "close": 100.01, "volume": 440747.0}, {"date": "2019-10-11", "close": 101.64, "volume": 372838.0}, {"date": "2019-10-14", "close": 99.88, "volume": 293578.0}, {"date": "2019-10-15", "close": 100.82, "volume": 385254.0}, {"date": "2019-10-16", "close": 99.32, "volume": 382698.0}, {"date": "2019-10-17", "close": 99.95, "volume": 451970.0}, {"date": "2019-10-18", "close": 99.35, "volume": 310406.0}, {"date": "2019-10-21", "close": 99.01, "volume": 314320.0}, {"date": "2019-10-22", "close": 99.65, "volume": 451574.0}, {"date": "2019-10-23", "close": 99.23, "volume": 503376.0}, {"date": "2019-10-24", "close": 112.84, "volume": 1834782.0}, {"date": "2019-10-25", "close": 116.05, "volume": 889884.0}, {"date": "2019-10-28", "close": 118.12, "volume": 606719.0}, {"date": "2019-10-29", "close": 119.73, "volume": 465214.0}, {"date": "2019-10-30", "close": 118.05, "volume": 518324.0}, {"date": "2019-10-31", "close": 116.04, "volume": 680077.0}, {"date": "2019-11-01", "close": 117.67, "volume": 427618.0}, {"date": "2019-11-04", "close": 118.6, "volume": 394622.0}, {"date": "2019-11-05", "close": 118.57, "volume": 577306.0}, {"date": "2019-11-06", "close": 117.2, "volume": 704921.0}, {"date": "2019-11-07", "close": 117.44, "volume": 569720.0}, {"date": "2019-11-08", "close": 117.34, "volume": 373219.0}, {"date": "2019-11-11", "close": 116.52, "volume": 304236.0}, {"date": "2019-11-12", "close": 115.72, "volume": 463650.0}, {"date": "2019-11-13", "close": 114.81, "volume": 471753.0}, {"date": "2019-11-14", "close": 112.94, "volume": 892810.0}, {"date": "2019-11-15", "close": 113.17, "volume": 600931.0}, {"date": "2019-11-18", "close": 116.44, "volume": 798465.0}, {"date": "2019-11-19", "close": 115.82, "volume": 831315.0}, {"date": "2019-11-20", "close": 117.21, "volume": 769774.0}, {"date": "2019-11-21", "close": 116.28, "volume": 684907.0}, {"date": "2019-11-22", "close": 116.39, "volume": 402037.0}, {"date": "2019-11-25", "close": 116.86, "volume": 691355.0}, {"date": "2019-11-26", "close": 119.16, "volume": 469548.0}, {"date": "2019-11-27", "close": 118.97, "volume": 441012.0}, {"date": "2019-11-29", "close": 117.98, "volume": 120637.0}, {"date": "2019-12-02", "close": 118.51, "volume": 392437.0}, {"date": "2019-12-03", "close": 118.03, "volume": 429946.0}, {"date": "2019-12-04", "close": 117.12, "volume": 548566.0}, {"date": "2019-12-05", "close": 118.65, "volume": 671301.0}, {"date": "2019-12-06", "close": 120.22, "volume": 566467.0}, {"date": "2019-12-09", "close": 120.54, "volume": 403529.0}, {"date": "2019-12-10", "close": 120.33, "volume": 358355.0}, {"date": "2019-12-11", "close": 120.47, "volume": 527073.0}, {"date": "2019-12-12", "close": 120.87, "volume": 456177.0}, {"date": "2019-12-13", "close": 119.75, "volume": 306333.0}, {"date": "2019-12-16", "close": 118.87, "volume": 384655.0}, {"date": "2019-12-17", "close": 121.08, "volume": 399160.0}, {"date": "2019-12-18", "close": 120.84, "volume": 363528.0}, {"date": "2019-12-19", "close": 120.16, "volume": 376946.0}, {"date": "2019-12-20", "close": 121.33, "volume": 1640620.0}, {"date": "2019-12-23", "close": 120.83, "volume": 355161.0}, {"date": "2019-12-24", "close": 120.65, "volume": 119563.0}, {"date": "2019-12-26", "close": 120.83, "volume": 287157.0}, {"date": "2019-12-27", "close": 120.28, "volume": 322089.0}, {"date": "2019-12-30", "close": 120.09, "volume": 315522.0}, {"date": "2019-12-31", "close": 119.76, "volume": 369153.0}, {"date": "2020-01-02", "close": 119.25, "volume": 345673.0}, {"date": "2020-01-03", "close": 118.81, "volume": 292334.0}, {"date": "2020-01-06", "close": 118.52, "volume": 399059.0}, {"date": "2020-01-07", "close": 118.85, "volume": 412233.0}, {"date": "2020-01-08", "close": 118.73, "volume": 279167.0}, {"date": "2020-01-09", "close": 119.69, "volume": 397891.0}, {"date": "2020-01-10", "close": 118.02, "volume": 327011.0}, {"date": "2020-01-13", "close": 120.52, "volume": 503649.0}, {"date": "2020-01-14", "close": 121.24, "volume": 416802.0}, {"date": "2020-01-15", "close": 121.34, "volume": 424967.0}, {"date": "2020-01-16", "close": 120.84, "volume": 343747.0}, {"date": "2020-01-17", "close": 121.5, "volume": 382437.0}, {"date": "2020-01-21", "close": 116.95, "volume": 752567.0}, {"date": "2020-01-22", "close": 117.41, "volume": 394991.0}, {"date": "2020-01-23", "close": 118.06, "volume": 373352.0}, {"date": "2020-01-24", "close": 116.74, "volume": 267613.0}, {"date": "2020-01-27", "close": 114.98, "volume": 334309.0}, {"date": "2020-01-28", "close": 115.73, "volume": 283203.0}, {"date": "2020-01-29", "close": 114.77, "volume": 318583.0}, {"date": "2020-01-30", "close": 117.65, "volume": 292709.0}, {"date": "2020-01-31", "close": 114.8, "volume": 735393.0}, {"date": "2020-02-03", "close": 116.14, "volume": 325918.0}, {"date": "2020-02-04", "close": 116.71, "volume": 280868.0}, {"date": "2020-02-05", "close": 118.98, "volume": 328961.0}, {"date": "2020-02-06", "close": 118.59, "volume": 534081.0}, {"date": "2020-02-07", "close": 116.06, "volume": 330050.0}, {"date": "2020-02-10", "close": 116.51, "volume": 309979.0}, {"date": "2020-02-11", "close": 117.82, "volume": 452729.0}, {"date": "2020-02-12", "close": 116.97, "volume": 278004.0}, {"date": "2020-02-13", "close": 116.38, "volume": 195338.0}, {"date": "2020-02-14", "close": 116.05, "volume": 405496.0}, {"date": "2020-02-18", "close": 116.02, "volume": 365519.0}, {"date": "2020-02-19", "close": 117.2, "volume": 681734.0}, {"date": "2020-02-20", "close": 109.4, "volume": 1423752.0}, {"date": "2020-02-21", "close": 110.95, "volume": 887556.0}, {"date": "2020-02-24", "close": 108.75, "volume": 485579.0}, {"date": "2020-02-25", "close": 107.46, "volume": 574413.0}, {"date": "2020-02-26", "close": 108.62, "volume": 763517.0}, {"date": "2020-02-27", "close": 104.49, "volume": 653596.0}, {"date": "2020-02-28", "close": 102.29, "volume": 940501.0}, {"date": "2020-03-02", "close": 105.77, "volume": 1159753.0}, {"date": "2020-03-03", "close": 105.38, "volume": 618209.0}, {"date": "2020-03-04", "close": 108.71, "volume": 501371.0}, {"date": "2020-03-05", "close": 105.28, "volume": 512246.0}, {"date": "2020-03-06", "close": 102.7, "volume": 700705.0}, {"date": "2020-03-09", "close": 94.25, "volume": 663986.0}, {"date": "2020-03-10", "close": 98.99, "volume": 762126.0}, {"date": "2020-03-11", "close": 95.48, "volume": 639256.0}, {"date": "2020-03-12", "close": 86.05, "volume": 774588.0}, {"date": "2020-03-13", "close": 89.92, "volume": 1031410.0}, {"date": "2020-03-16", "close": 80.57, "volume": 953579.0}, {"date": "2020-03-17", "close": 83.45, "volume": 1023544.0}, {"date": "2020-03-18", "close": 75.98, "volume": 961052.0}, {"date": "2020-03-19", "close": 78.32, "volume": 884594.0}, {"date": "2020-03-20", "close": 74.41, "volume": 1030331.0}, {"date": "2020-03-23", "close": 71.42, "volume": 875653.0}, {"date": "2020-03-24", "close": 82.81, "volume": 867713.0}, {"date": "2020-03-25", "close": 83.37, "volume": 1027687.0}, {"date": "2020-03-26", "close": 91.56, "volume": 960590.0}, {"date": "2020-03-27", "close": 83.42, "volume": 717224.0}, {"date": "2020-03-30", "close": 88.67, "volume": 581380.0}, {"date": "2020-03-31", "close": 87.59, "volume": 656733.0}, {"date": "2020-04-01", "close": 83.13, "volume": 632503.0}, {"date": "2020-04-02", "close": 83.53, "volume": 512110.0}, {"date": "2020-04-03", "close": 79.76, "volume": 423490.0}, {"date": "2020-04-06", "close": 84.32, "volume": 1102592.0}, {"date": "2020-04-07", "close": 85.18, "volume": 383706.0}, {"date": "2020-04-08", "close": 87.71, "volume": 347118.0}, {"date": "2020-04-09", "close": 89.84, "volume": 408085.0}, {"date": "2020-04-13", "close": 87.2, "volume": 343273.0}, {"date": "2020-04-14", "close": 88.72, "volume": 303694.0}, {"date": "2020-04-15", "close": 82.92, "volume": 581909.0}, {"date": "2020-04-16", "close": 82.7, "volume": 1004105.0}, {"date": "2020-04-17", "close": 88.07, "volume": 450966.0}, {"date": "2020-04-20", "close": 85.04, "volume": 395928.0}, {"date": "2020-04-21", "close": 83.49, "volume": 367818.0}, {"date": "2020-04-22", "close": 83.83, "volume": 523675.0}, {"date": "2020-04-23", "close": 85.91, "volume": 535546.0}, {"date": "2020-04-24", "close": 87.12, "volume": 522588.0}, {"date": "2020-04-27", "close": 90.22, "volume": 369211.0}, {"date": "2020-04-28", "close": 89.46, "volume": 442827.0}, {"date": "2020-04-29", "close": 94.94, "volume": 406640.0}, {"date": "2020-04-30", "close": 89.58, "volume": 862386.0}, {"date": "2020-05-01", "close": 87.75, "volume": 385893.0}, {"date": "2020-05-04", "close": 87.39, "volume": 398431.0}, {"date": "2020-05-05", "close": 87.08, "volume": 397312.0}, {"date": "2020-05-06", "close": 86.62, "volume": 358275.0}, {"date": "2020-05-07", "close": 88.85, "volume": 288154.0}, {"date": "2020-05-08", "close": 92.87, "volume": 460801.0}, {"date": "2020-05-11", "close": 91.33, "volume": 564891.0}, {"date": "2020-05-12", "close": 86.99, "volume": 429274.0}, {"date": "2020-05-13", "close": 83.02, "volume": 460381.0}, {"date": "2020-05-14", "close": 85.53, "volume": 395444.0}, {"date": "2020-05-15", "close": 87.55, "volume": 307001.0}, {"date": "2020-05-18", "close": 93.47, "volume": 445426.0}, {"date": "2020-05-19", "close": 91.42, "volume": 330039.0}, {"date": "2020-05-20", "close": 91.3, "volume": 413077.0}, {"date": "2020-05-21", "close": 91.28, "volume": 366739.0}, {"date": "2020-05-22", "close": 91.46, "volume": 149621.0}, {"date": "2020-05-26", "close": 94.14, "volume": 280510.0}, {"date": "2020-05-27", "close": 98.75, "volume": 502842.0}, {"date": "2020-05-28", "close": 97.68, "volume": 414967.0}, {"date": "2020-05-29", "close": 97.0, "volume": 542558.0}, {"date": "2020-06-01", "close": 97.96, "volume": 397393.0}, {"date": "2020-06-02", "close": 98.54, "volume": 387933.0}, {"date": "2020-06-03", "close": 100.15, "volume": 880334.0}, {"date": "2020-06-04", "close": 101.1, "volume": 444977.0}, {"date": "2020-06-05", "close": 101.92, "volume": 456883.0}, {"date": "2020-06-08", "close": 102.13, "volume": 326774.0}, {"date": "2020-06-09", "close": 101.07, "volume": 429226.0}, {"date": "2020-06-10", "close": 101.92, "volume": 635563.0}, {"date": "2020-06-11", "close": 91.69, "volume": 399919.0}, {"date": "2020-06-12", "close": 93.15, "volume": 491841.0}, {"date": "2020-06-15", "close": 93.81, "volume": 505070.0}, {"date": "2020-06-16", "close": 97.05, "volume": 421968.0}, {"date": "2020-06-17", "close": 95.98, "volume": 291410.0}, {"date": "2020-06-18", "close": 95.48, "volume": 377858.0}, {"date": "2020-06-19", "close": 95.75, "volume": 1114096.0}, {"date": "2020-06-22", "close": 96.25, "volume": 336502.0}, {"date": "2020-06-23", "close": 95.38, "volume": 256136.0}, {"date": "2020-06-24", "close": 91.06, "volume": 513568.0}, {"date": "2020-06-25", "close": 92.89, "volume": 293634.0}, {"date": "2020-06-26", "close": 90.41, "volume": 599560.0}, {"date": "2020-06-29", "close": 92.89, "volume": 520811.0}, {"date": "2020-06-30", "close": 94.93, "volume": 419604.0}, {"date": "2020-07-01", "close": 92.97, "volume": 321945.0}, {"date": "2020-07-02", "close": 94.35, "volume": 326775.0}, {"date": "2020-07-06", "close": 95.16, "volume": 279056.0}, {"date": "2020-07-07", "close": 93.86, "volume": 390743.0}, {"date": "2020-07-08", "close": 92.1, "volume": 373054.0}, {"date": "2020-07-09", "close": 89.88, "volume": 434353.0}, {"date": "2020-07-10", "close": 92.46, "volume": 248840.0}, {"date": "2020-07-13", "close": 91.24, "volume": 396210.0}, {"date": "2020-07-14", "close": 93.89, "volume": 604275.0}, {"date": "2020-07-15", "close": 95.1, "volume": 284027.0}, {"date": "2020-07-16", "close": 94.56, "volume": 220528.0}, {"date": "2020-07-17", "close": 94.15, "volume": 231839.0}, {"date": "2020-07-20", "close": 93.88, "volume": 254371.0}, {"date": "2020-07-21", "close": 95.37, "volume": 377291.0}, {"date": "2020-07-22", "close": 96.5, "volume": 313085.0}, {"date": "2020-07-23", "close": 100.82, "volume": 760407.0}, {"date": "2020-07-24", "close": 102.45, "volume": 575638.0}, {"date": "2020-07-27", "close": 103.46, "volume": 412774.0}, {"date": "2020-07-28", "close": 100.25, "volume": 251165.0}, {"date": "2020-07-29", "close": 101.76, "volume": 232573.0}, {"date": "2020-07-30", "close": 99.56, "volume": 283002.0}, {"date": "2020-07-31", "close": 98.26, "volume": 345277.0}, {"date": "2020-08-03", "close": 101.09, "volume": 468942.0}, {"date": "2020-08-04", "close": 102.07, "volume": 245610.0}, {"date": "2020-08-05", "close": 102.79, "volume": 188574.0}, {"date": "2020-08-06", "close": 102.3, "volume": 338559.0}, {"date": "2020-08-07", "close": 104.14, "volume": 268206.0}, {"date": "2020-08-10", "close": 106.64, "volume": 266979.0}, {"date": "2020-08-11", "close": 107.02, "volume": 469943.0}, {"date": "2020-08-12", "close": 107.44, "volume": 259958.0}, {"date": "2020-08-13", "close": 105.66, "volume": 188801.0}, {"date": "2020-08-14", "close": 106.32, "volume": 279748.0}, {"date": "2020-08-17", "close": 106.64, "volume": 1107378.0}, {"date": "2020-08-18", "close": 106.17, "volume": 228831.0}, {"date": "2020-08-19", "close": 104.67, "volume": 237607.0}, {"date": "2020-08-20", "close": 105.29, "volume": 540461.0}, {"date": "2020-08-21", "close": 103.49, "volume": 546476.0}, {"date": "2020-08-24", "close": 105.79, "volume": 246417.0}, {"date": "2020-08-25", "close": 104.85, "volume": 215939.0}, {"date": "2020-08-26", "close": 105.26, "volume": 250326.0}, {"date": "2020-08-27", "close": 105.54, "volume": 276969.0}, {"date": "2020-08-28", "close": 106.27, "volume": 266786.0}, {"date": "2020-08-31", "close": 104.87, "volume": 445691.0}, {"date": "2020-09-01", "close": 107.01, "volume": 276882.0}, {"date": "2020-09-02", "close": 109.24, "volume": 328401.0}, {"date": "2020-09-03", "close": 106.97, "volume": 327874.0}, {"date": "2020-09-04", "close": 107.95, "volume": 413053.0}, {"date": "2020-09-08", "close": 103.87, "volume": 283059.0}, {"date": "2020-09-09", "close": 105.8, "volume": 315587.0}, {"date": "2020-09-10", "close": 104.16, "volume": 278425.0}, {"date": "2020-09-11", "close": 105.0, "volume": 504168.0}, {"date": "2020-09-14", "close": 106.07, "volume": 310715.0}, {"date": "2020-09-15", "close": 106.37, "volume": 187793.0}, {"date": "2020-09-16", "close": 106.41, "volume": 515396.0}, {"date": "2020-09-17", "close": 107.48, "volume": 271216.0}, {"date": "2020-09-18", "close": 106.6, "volume": 724987.0}, {"date": "2020-09-21", "close": 101.25, "volume": 299570.0}, {"date": "2020-09-22", "close": 100.79, "volume": 317120.0}, {"date": "2020-09-23", "close": 100.75, "volume": 315625.0}, {"date": "2020-09-24", "close": 101.9, "volume": 259352.0}, {"date": "2020-09-25", "close": 102.62, "volume": 149611.0}, {"date": "2020-09-28", "close": 104.27, "volume": 187047.0}, {"date": "2020-09-29", "close": 102.13, "volume": 218205.0}, {"date": "2020-09-30", "close": 102.04, "volume": 389718.0}, {"date": "2020-10-01", "close": 104.75, "volume": 437721.0}, {"date": "2020-10-02", "close": 105.98, "volume": 262023.0}, {"date": "2020-10-05", "close": 108.33, "volume": 259918.0}, {"date": "2020-10-06", "close": 106.53, "volume": 324062.0}, {"date": "2020-10-07", "close": 109.46, "volume": 257677.0}, {"date": "2020-10-08", "close": 112.0, "volume": 208370.0}, {"date": "2020-10-09", "close": 111.75, "volume": 193441.0}, {"date": "2020-10-12", "close": 112.58, "volume": 168257.0}, {"date": "2020-10-13", "close": 112.15, "volume": 210387.0}, {"date": "2020-10-14", "close": 112.34, "volume": 180034.0}, {"date": "2020-10-15", "close": 113.21, "volume": 233832.0}, {"date": "2020-10-16", "close": 113.24, "volume": 295531.0}, {"date": "2020-10-19", "close": 112.4, "volume": 575066.0}, {"date": "2020-10-20", "close": 112.24, "volume": 352017.0}, {"date": "2020-10-21", "close": 112.0, "volume": 318286.0}, {"date": "2020-10-22", "close": 110.74, "volume": 517380.0}, {"date": "2020-10-23", "close": 111.24, "volume": 374967.0}, {"date": "2020-10-26", "close": 107.9, "volume": 367631.0}, {"date": "2020-10-27", "close": 108.89, "volume": 477616.0}, {"date": "2020-10-28", "close": 106.34, "volume": 434071.0}, {"date": "2020-10-29", "close": 108.71, "volume": 445369.0}, {"date": "2020-10-30", "close": 108.99, "volume": 413310.0}, {"date": "2020-11-02", "close": 110.92, "volume": 263748.0}, {"date": "2020-11-03", "close": 111.59, "volume": 309533.0}, {"date": "2020-11-04", "close": 108.26, "volume": 290610.0}, {"date": "2020-11-05", "close": 112.12, "volume": 251360.0}, {"date": "2020-11-06", "close": 112.3, "volume": 210777.0}, {"date": "2020-11-09", "close": 117.21, "volume": 359285.0}, {"date": "2020-11-10", "close": 118.99, "volume": 346263.0}, {"date": "2020-11-11", "close": 117.22, "volume": 227388.0}, {"date": "2020-11-12", "close": 115.05, "volume": 211585.0}, {"date": "2020-11-13", "close": 118.2, "volume": 152858.0}, {"date": "2020-11-16", "close": 120.82, "volume": 350779.0}, {"date": "2020-11-17", "close": 121.52, "volume": 286694.0}, {"date": "2020-11-18", "close": 118.66, "volume": 520454.0}, {"date": "2020-11-19", "close": 117.84, "volume": 240725.0}, {"date": "2020-11-20", "close": 118.2, "volume": 271652.0}, {"date": "2020-11-23", "close": 119.82, "volume": 228699.0}, {"date": "2020-11-24", "close": 122.65, "volume": 482303.0}, {"date": "2020-11-25", "close": 121.42, "volume": 227194.0}, {"date": "2020-11-27", "close": 121.23, "volume": 140046.0}, {"date": "2020-11-30", "close": 117.8, "volume": 471717.0}, {"date": "2020-12-01", "close": 120.24, "volume": 321064.0}, {"date": "2020-12-02", "close": 119.09, "volume": 738482.0}, {"date": "2020-12-03", "close": 119.47, "volume": 337651.0}, {"date": "2020-12-04", "close": 121.53, "volume": 285588.0}, {"date": "2020-12-07", "close": 120.44, "volume": 347029.0}, {"date": "2020-12-08", "close": 121.02, "volume": 380970.0}, {"date": "2020-12-09", "close": 120.08, "volume": 376480.0}, {"date": "2020-12-10", "close": 122.29, "volume": 349266.0}, {"date": "2020-12-11", "close": 121.28, "volume": 284456.0}, {"date": "2020-12-14", "close": 119.57, "volume": 377627.0}, {"date": "2020-12-15", "close": 121.9, "volume": 382092.0}, {"date": "2020-12-16", "close": 120.13, "volume": 280262.0}, {"date": "2020-12-17", "close": 119.76, "volume": 280366.0}, {"date": "2020-12-18", "close": 117.74, "volume": 1232810.0}, {"date": "2020-12-21", "close": 118.67, "volume": 228529.0}, {"date": "2020-12-22", "close": 117.51, "volume": 246444.0}, {"date": "2020-12-23", "close": 118.48, "volume": 173768.0}, {"date": "2020-12-24", "close": 118.12, "volume": 67243.0}, {"date": "2020-12-28", "close": 118.41, "volume": 144373.0}, {"date": "2020-12-29", "close": 118.17, "volume": 207296.0}, {"date": "2020-12-30", "close": 119.16, "volume": 235176.0}, {"date": "2020-12-31", "close": 119.75, "volume": 226964.0}, {"date": "2021-01-04", "close": 119.71, "volume": 266016.0}, {"date": "2021-01-05", "close": 123.14, "volume": 351712.0}, {"date": "2021-01-06", "close": 131.04, "volume": 748756.0}, {"date": "2021-01-07", "close": 132.44, "volume": 637846.0}, {"date": "2021-01-08", "close": 131.29, "volume": 591473.0}, {"date": "2021-01-11", "close": 132.25, "volume": 305539.0}, {"date": "2021-01-12", "close": 135.21, "volume": 420388.0}, {"date": "2021-01-13", "close": 132.12, "volume": 282836.0}, {"date": "2021-01-14", "close": 131.94, "volume": 458128.0}, {"date": "2021-01-15", "close": 127.63, "volume": 322301.0}, {"date": "2021-01-19", "close": 128.18, "volume": 379018.0}, {"date": "2021-01-20", "close": 128.44, "volume": 275751.0}, {"date": "2021-01-21", "close": 125.41, "volume": 375631.0}, {"date": "2021-01-22", "close": 126.22, "volume": 290001.0}, {"date": "2021-01-25", "close": 125.66, "volume": 411130.0}, {"date": "2021-01-26", "close": 122.7, "volume": 386609.0}, {"date": "2021-01-27", "close": 119.34, "volume": 468364.0}, {"date": "2021-01-28", "close": 117.58, "volume": 477439.0}, {"date": "2021-01-29", "close": 116.08, "volume": 565538.0}, {"date": "2021-02-01", "close": 119.18, "volume": 323576.0}, {"date": "2021-02-02", "close": 120.86, "volume": 312885.0}, {"date": "2021-02-03", "close": 122.1, "volume": 241161.0}, {"date": "2021-02-04", "close": 123.92, "volume": 256267.0}, {"date": "2021-02-05", "close": 123.74, "volume": 328526.0}, {"date": "2021-02-08", "close": 124.53, "volume": 287996.0}, {"date": "2021-02-09", "close": 124.83, "volume": 401241.0}, {"date": "2021-02-10", "close": 123.85, "volume": 187807.0}, {"date": "2021-02-11", "close": 124.34, "volume": 230233.0}, {"date": "2021-02-12", "close": 125.59, "volume": 160703.0}, {"date": "2021-02-16", "close": 127.49, "volume": 288393.0}, {"date": "2021-02-17", "close": 125.43, "volume": 358094.0}, {"date": "2021-02-18", "close": 126.9, "volume": 439884.0}, {"date": "2021-02-19", "close": 131.37, "volume": 474915.0}, {"date": "2021-02-22", "close": 135.37, "volume": 463788.0}, {"date": "2021-02-23", "close": 135.54, "volume": 400938.0}, {"date": "2021-02-24", "close": 138.19, "volume": 595017.0}, {"date": "2021-02-25", "close": 135.42, "volume": 338129.0}, {"date": "2021-02-26", "close": 132.2, "volume": 358807.0}, {"date": "2021-03-01", "close": 139.33, "volume": 505879.0}, {"date": "2021-03-02", "close": 138.69, "volume": 380788.0}, {"date": "2021-03-03", "close": 140.44, "volume": 375991.0}, {"date": "2021-03-04", "close": 136.54, "volume": 325258.0}, {"date": "2021-03-05", "close": 140.27, "volume": 439084.0}, {"date": "2021-03-08", "close": 146.66, "volume": 424713.0}, {"date": "2021-03-09", "close": 146.0, "volume": 452090.0}, {"date": "2021-03-10", "close": 148.74, "volume": 372439.0}, {"date": "2021-03-11", "close": 151.07, "volume": 408848.0}, {"date": "2021-03-12", "close": 152.83, "volume": 427238.0}, {"date": "2021-03-15", "close": 152.35, "volume": 346655.0}, {"date": "2021-03-16", "close": 149.97, "volume": 339120.0}, {"date": "2021-03-17", "close": 149.93, "volume": 403739.0}, {"date": "2021-03-18", "close": 149.35, "volume": 594282.0}, {"date": "2021-03-19", "close": 148.78, "volume": 1279568.0}, {"date": "2021-03-22", "close": 145.91, "volume": 382636.0}, {"date": "2021-03-23", "close": 141.41, "volume": 583871.0}, {"date": "2021-03-24", "close": 142.4, "volume": 281082.0}, {"date": "2021-03-25", "close": 146.72, "volume": 326387.0}, {"date": "2021-03-26", "close": 155.62, "volume": 478374.0}, {"date": "2021-03-29", "close": 150.8, "volume": 533163.0}, {"date": "2021-03-30", "close": 151.25, "volume": 341147.0}, {"date": "2021-03-31", "close": 152.29, "volume": 543415.0}, {"date": "2021-04-01", "close": 155.65, "volume": 409714.0}, {"date": "2021-04-05", "close": 156.95, "volume": 365311.0}, {"date": "2021-04-06", "close": 154.86, "volume": 457261.0}, {"date": "2021-04-07", "close": 154.53, "volume": 277231.0}, {"date": "2021-04-08", "close": 154.28, "volume": 373178.0}, {"date": "2021-04-09", "close": 154.26, "volume": 355637.0}, {"date": "2021-04-12", "close": 156.59, "volume": 254392.0}, {"date": "2021-04-13", "close": 154.3, "volume": 246502.0}, {"date": "2021-04-14", "close": 155.54, "volume": 307844.0}, {"date": "2021-04-15", "close": 155.09, "volume": 292501.0}, {"date": "2021-04-16", "close": 156.01, "volume": 298715.0}, {"date": "2021-04-19", "close": 155.3, "volume": 281662.0}, {"date": "2021-04-20", "close": 152.85, "volume": 343315.0}, {"date": "2021-04-21", "close": 155.12, "volume": 393264.0}, {"date": "2021-04-22", "close": 155.16, "volume": 335866.0}, {"date": "2021-04-23", "close": 157.49, "volume": 294215.0}, {"date": "2021-04-26", "close": 159.81, "volume": 586847.0}, {"date": "2021-04-27", "close": 160.02, "volume": 335859.0}, {"date": "2021-04-28", "close": 162.12, "volume": 269000.0}, {"date": "2021-04-29", "close": 163.62, "volume": 453527.0}, {"date": "2021-04-30", "close": 160.31, "volume": 332187.0}, {"date": "2021-05-03", "close": 164.55, "volume": 302429.0}, {"date": "2021-05-04", "close": 168.85, "volume": 375817.0}, {"date": "2021-05-05", "close": 171.3, "volume": 313361.0}, {"date": "2021-05-06", "close": 174.99, "volume": 351371.0}, {"date": "2021-05-07", "close": 177.24, "volume": 289810.0}, {"date": "2021-05-10", "close": 175.68, "volume": 508347.0}, {"date": "2021-05-11", "close": 176.48, "volume": 481955.0}, {"date": "2021-05-12", "close": 167.83, "volume": 489241.0}, {"date": "2021-05-13", "close": 172.44, "volume": 433130.0}, {"date": "2021-05-14", "close": 170.56, "volume": 473544.0}, {"date": "2021-05-17", "close": 170.6, "volume": 545377.0}, {"date": "2021-05-18", "close": 167.81, "volume": 306765.0}, {"date": "2021-05-19", "close": 166.39, "volume": 362177.0}, {"date": "2021-05-20", "close": 165.59, "volume": 422338.0}, {"date": "2021-05-21", "close": 165.93, "volume": 453346.0}, {"date": "2021-05-24", "close": 168.25, "volume": 357925.0}, {"date": "2021-05-25", "close": 165.24, "volume": 389168.0}, {"date": "2021-05-26", "close": 166.45, "volume": 365590.0}, {"date": "2021-05-27", "close": 168.31, "volume": 425688.0}, {"date": "2021-05-28", "close": 168.07, "volume": 191567.0}, {"date": "2021-06-01", "close": 172.38, "volume": 367364.0}, {"date": "2021-06-02", "close": 169.05, "volume": 326744.0}, {"date": "2021-06-03", "close": 169.48, "volume": 478356.0}, {"date": "2021-06-04", "close": 170.45, "volume": 231428.0}, {"date": "2021-06-07", "close": 167.51, "volume": 280351.0}, {"date": "2021-06-08", "close": 173.71, "volume": 449440.0}, {"date": "2021-06-09", "close": 173.26, "volume": 409900.0}, {"date": "2021-06-10", "close": 172.76, "volume": 446907.0}, {"date": "2021-06-11", "close": 173.27, "volume": 206160.0}, {"date": "2021-06-14", "close": 167.35, "volume": 374478.0}, {"date": "2021-06-15", "close": 165.49, "volume": 447384.0}, {"date": "2021-06-16", "close": 162.21, "volume": 514002.0}, {"date": "2021-06-17", "close": 154.74, "volume": 512780.0}, {"date": "2021-06-18", "close": 150.06, "volume": 803289.0}, {"date": "2021-06-21", "close": 153.5, "volume": 539688.0}, {"date": "2021-06-22", "close": 150.77, "volume": 461144.0}, {"date": "2021-06-23", "close": 151.18, "volume": 341523.0}, {"date": "2021-06-24", "close": 152.91, "volume": 317848.0}, {"date": "2021-06-25", "close": 153.28, "volume": 619889.0}, {"date": "2021-06-28", "close": 148.74, "volume": 405222.0}, {"date": "2021-06-29", "close": 148.75, "volume": 390491.0}, {"date": "2021-06-30", "close": 150.9, "volume": 322912.0}, {"date": "2021-07-01", "close": 152.92, "volume": 310223.0}, {"date": "2021-07-02", "close": 152.44, "volume": 293853.0}, {"date": "2021-07-06", "close": 148.93, "volume": 354529.0}, {"date": "2021-07-07", "close": 150.79, "volume": 326500.0}, {"date": "2021-07-08", "close": 148.4, "volume": 264363.0}, {"date": "2021-07-09", "close": 151.69, "volume": 275308.0}, {"date": "2021-07-12", "close": 152.75, "volume": 306111.0}, {"date": "2021-07-13", "close": 150.24, "volume": 174559.0}, {"date": "2021-07-14", "close": 149.92, "volume": 240487.0}, {"date": "2021-07-15", "close": 151.01, "volume": 209448.0}, {"date": "2021-07-16", "close": 148.44, "volume": 358981.0}, {"date": "2021-07-19", "close": 144.67, "volume": 520555.0}, {"date": "2021-07-20", "close": 148.76, "volume": 411659.0}, {"date": "2021-07-21", "close": 150.84, "volume": 331543.0}, {"date": "2021-07-22", "close": 149.98, "volume": 379730.0}, {"date": "2021-07-23", "close": 151.31, "volume": 336987.0}, {"date": "2021-07-26", "close": 153.76, "volume": 398565.0}, {"date": "2021-07-27", "close": 153.27, "volume": 324534.0}, {"date": "2021-07-28", "close": 153.51, "volume": 202103.0}, {"date": "2021-07-29", "close": 158.74, "volume": 283444.0}, {"date": "2021-07-30", "close": 157.15, "volume": 220019.0}, {"date": "2021-08-02", "close": 154.67, "volume": 359274.0}, {"date": "2021-08-03", "close": 157.44, "volume": 204069.0}, {"date": "2021-08-04", "close": 151.46, "volume": 285688.0}, {"date": "2021-08-05", "close": 150.4, "volume": 276550.0}, {"date": "2021-08-06", "close": 152.73, "volume": 163936.0}, {"date": "2021-08-09", "close": 153.32, "volume": 196081.0}, {"date": "2021-08-10", "close": 157.55, "volume": 320292.0}, {"date": "2021-08-11", "close": 159.99, "volume": 299096.0}, {"date": "2021-08-12", "close": 158.13, "volume": 193122.0}, {"date": "2021-08-13", "close": 157.14, "volume": 174734.0}, {"date": "2021-08-16", "close": 155.22, "volume": 234275.0}, {"date": "2021-08-17", "close": 152.57, "volume": 165116.0}, {"date": "2021-08-18", "close": 149.88, "volume": 262289.0}, {"date": "2021-08-19", "close": 149.74, "volume": 362392.0}, {"date": "2021-08-20", "close": 149.88, "volume": 528755.0}, {"date": "2021-08-23", "close": 151.08, "volume": 274785.0}, {"date": "2021-08-24", "close": 152.55, "volume": 335990.0}, {"date": "2021-08-25", "close": 151.7, "volume": 256769.0}, {"date": "2021-08-26", "close": 149.63, "volume": 296679.0}, {"date": "2021-08-27", "close": 153.09, "volume": 272559.0}, {"date": "2021-08-30", "close": 152.64, "volume": 352122.0}, {"date": "2021-08-31", "close": 150.04, "volume": 230959.0}, {"date": "2021-09-01", "close": 149.54, "volume": 292460.0}, {"date": "2021-09-02", "close": 149.63, "volume": 279138.0}, {"date": "2021-09-03", "close": 149.58, "volume": 349673.0}, {"date": "2021-09-07", "close": 149.02, "volume": 276512.0}, {"date": "2021-09-08", "close": 148.04, "volume": 323154.0}, {"date": "2021-09-09", "close": 148.65, "volume": 328881.0}, {"date": "2021-09-10", "close": 148.59, "volume": 424651.0}, {"date": "2021-09-13", "close": 149.62, "volume": 358455.0}, {"date": "2021-09-14", "close": 146.04, "volume": 218008.0}, {"date": "2021-09-15", "close": 150.09, "volume": 408400.0}, {"date": "2021-09-16", "close": 146.43, "volume": 272489.0}, {"date": "2021-09-17", "close": 144.08, "volume": 938870.0}, {"date": "2021-09-20", "close": 141.06, "volume": 454111.0}, {"date": "2021-09-21", "close": 140.17, "volume": 533687.0}, {"date": "2021-09-22", "close": 143.69, "volume": 457693.0}, {"date": "2021-09-23", "close": 144.39, "volume": 389645.0}, {"date": "2021-09-24", "close": 142.88, "volume": 226684.0}, {"date": "2021-09-27", "close": 145.4, "volume": 201075.0}, {"date": "2021-09-28", "close": 145.92, "volume": 263171.0}, {"date": "2021-09-29", "close": 144.69, "volume": 315538.0}, {"date": "2021-09-30", "close": 142.42, "volume": 455091.0}, {"date": "2021-10-01", "close": 143.26, "volume": 299473.0}, {"date": "2021-10-04", "close": 142.97, "volume": 334511.0}, {"date": "2021-10-05", "close": 143.73, "volume": 247873.0}, {"date": "2021-10-06", "close": 141.18, "volume": 292307.0}, {"date": "2021-10-07", "close": 142.66, "volume": 261948.0}, {"date": "2021-10-08", "close": 141.65, "volume": 186839.0}, {"date": "2021-10-11", "close": 144.02, "volume": 302298.0}, {"date": "2021-10-12", "close": 144.08, "volume": 222781.0}, {"date": "2021-10-13", "close": 144.77, "volume": 237263.0}, {"date": "2021-10-14", "close": 146.26, "volume": 371564.0}, {"date": "2021-10-15", "close": 147.58, "volume": 318059.0}, {"date": "2021-10-18", "close": 148.57, "volume": 428103.0}, {"date": "2021-10-19", "close": 147.57, "volume": 300228.0}, {"date": "2021-10-20", "close": 149.36, "volume": 266614.0}, {"date": "2021-10-21", "close": 148.36, "volume": 320369.0}, {"date": "2021-10-22", "close": 149.29, "volume": 210890.0}, {"date": "2021-10-25", "close": 152.85, "volume": 276031.0}, {"date": "2021-10-26", "close": 151.14, "volume": 231383.0}, {"date": "2021-10-27", "close": 143.98, "volume": 415775.0}, {"date": "2021-10-28", "close": 144.29, "volume": 453309.0}, {"date": "2021-10-29", "close": 146.16, "volume": 421958.0}, {"date": "2021-11-01", "close": 149.22, "volume": 436358.0}, {"date": "2021-11-02", "close": 150.46, "volume": 440848.0}, {"date": "2021-11-03", "close": 155.42, "volume": 506569.0}, {"date": "2021-11-04", "close": 160.81, "volume": 569466.0}, {"date": "2021-11-05", "close": 163.29, "volume": 437677.0}, {"date": "2021-11-08", "close": 164.94, "volume": 423468.0}, {"date": "2021-11-09", "close": 165.98, "volume": 383894.0}, {"date": "2021-11-10", "close": 163.91, "volume": 387070.0}, {"date": "2021-11-11", "close": 166.42, "volume": 272138.0}, {"date": "2021-11-12", "close": 166.83, "volume": 236233.0}, {"date": "2021-11-15", "close": 165.06, "volume": 259373.0}, {"date": "2021-11-16", "close": 165.57, "volume": 356445.0}, {"date": "2021-11-17", "close": 159.26, "volume": 487724.0}, {"date": "2021-11-18", "close": 160.39, "volume": 220481.0}, {"date": "2021-11-19", "close": 161.7, "volume": 246924.0}, {"date": "2021-11-22", "close": 164.0, "volume": 341156.0}, {"date": "2021-11-23", "close": 163.98, "volume": 233766.0}, {"date": "2021-11-24", "close": 161.78, "volume": 192116.0}, {"date": "2021-11-26", "close": 158.2, "volume": 148811.0}, {"date": "2021-11-29", "close": 156.83, "volume": 306245.0}, {"date": "2021-11-30", "close": 148.63, "volume": 621871.0}, {"date": "2021-12-01", "close": 149.46, "volume": 400975.0}, {"date": "2021-12-02", "close": 153.4, "volume": 324749.0}, {"date": "2021-12-03", "close": 151.39, "volume": 334482.0}, {"date": "2021-12-06", "close": 153.96, "volume": 405341.0}, {"date": "2021-12-07", "close": 157.15, "volume": 286049.0}, {"date": "2021-12-08", "close": 157.0, "volume": 204149.0}, {"date": "2021-12-09", "close": 156.86, "volume": 243185.0}, {"date": "2021-12-10", "close": 158.17, "volume": 232972.0}, {"date": "2021-12-13", "close": 156.49, "volume": 438761.0}, {"date": "2021-12-14", "close": 156.91, "volume": 367006.0}, {"date": "2021-12-15", "close": 155.36, "volume": 282690.0}, {"date": "2021-12-16", "close": 157.88, "volume": 333267.0}, {"date": "2021-12-17", "close": 159.24, "volume": 707430.0}, {"date": "2021-12-20", "close": 153.44, "volume": 295241.0}, {"date": "2021-12-21", "close": 155.42, "volume": 196796.0}, {"date": "2021-12-22", "close": 157.75, "volume": 196521.0}, {"date": "2021-12-23", "close": 158.67, "volume": 197540.0}, {"date": "2021-12-27", "close": 161.14, "volume": 193244.0}, {"date": "2021-12-28", "close": 161.37, "volume": 135072.0}, {"date": "2021-12-29", "close": 162.6, "volume": 104643.0}, {"date": "2021-12-30", "close": 161.47, "volume": 137755.0}, {"date": "2021-12-31", "close": 162.22, "volume": 152713.0}, {"date": "2022-01-03", "close": 161.28, "volume": 173639.0}, {"date": "2022-01-04", "close": 163.57, "volume": 212090.0}, {"date": "2022-01-05", "close": 166.75, "volume": 295760.0}, {"date": "2022-01-06", "close": 165.49, "volume": 230263.0}, {"date": "2022-01-07", "close": 166.53, "volume": 216204.0}, {"date": "2022-01-10", "close": 162.4, "volume": 400769.0}, {"date": "2022-01-11", "close": 164.18, "volume": 222541.0}, {"date": "2022-01-12", "close": 167.72, "volume": 353811.0}, {"date": "2022-01-13", "close": 165.59, "volume": 254692.0}, {"date": "2022-01-14", "close": 166.33, "volume": 169367.0}, {"date": "2022-01-18", "close": 163.9, "volume": 190117.0}, {"date": "2022-01-19", "close": 163.7, "volume": 269692.0}, {"date": "2022-01-20", "close": 160.73, "volume": 358047.0}, {"date": "2022-01-21", "close": 150.84, "volume": 445038.0}, {"date": "2022-01-24", "close": 152.21, "volume": 451464.0}, {"date": "2022-01-25", "close": 151.52, "volume": 413392.0}, {"date": "2022-01-26", "close": 149.06, "volume": 476181.0}, {"date": "2022-01-27", "close": 150.6, "volume": 421851.0}, {"date": "2022-01-28", "close": 151.59, "volume": 398315.0}, {"date": "2022-01-31", "close": 152.88, "volume": 539214.0}, {"date": "2022-02-01", "close": 158.46, "volume": 277557.0}, {"date": "2022-02-02", "close": 160.05, "volume": 325777.0}, {"date": "2022-02-03", "close": 159.75, "volume": 160357.0}, {"date": "2022-02-04", "close": 156.14, "volume": 299847.0}, {"date": "2022-02-07", "close": 154.04, "volume": 428941.0}, {"date": "2022-02-08", "close": 159.01, "volume": 526097.0}, {"date": "2022-02-09", "close": 163.15, "volume": 250227.0}, {"date": "2022-02-10", "close": 160.87, "volume": 222825.0}, {"date": "2022-02-11", "close": 160.87, "volume": 270501.0}, {"date": "2022-02-14", "close": 161.85, "volume": 337470.0}, {"date": "2022-02-15", "close": 166.7, "volume": 354785.0}, {"date": "2022-02-16", "close": 168.2, "volume": 304150.0}, {"date": "2022-02-17", "close": 173.74, "volume": 658857.0}, {"date": "2022-02-18", "close": 174.95, "volume": 465747.0}, {"date": "2022-02-22", "close": 174.65, "volume": 560782.0}, {"date": "2022-02-23", "close": 172.67, "volume": 393105.0}, {"date": "2022-02-24", "close": 172.98, "volume": 397983.0}, {"date": "2022-02-25", "close": 183.42, "volume": 562638.0}, {"date": "2022-02-28", "close": 190.87, "volume": 1044308.0}, {"date": "2022-03-01", "close": 187.18, "volume": 646651.0}, {"date": "2022-03-02", "close": 189.21, "volume": 543678.0}, {"date": "2022-03-03", "close": 190.03, "volume": 584669.0}, {"date": "2022-03-04", "close": 188.86, "volume": 398292.0}, {"date": "2022-03-07", "close": 184.69, "volume": 476230.0}, {"date": "2022-03-08", "close": 182.01, "volume": 444176.0}, {"date": "2022-03-09", "close": 189.01, "volume": 534776.0}, {"date": "2022-03-10", "close": 188.27, "volume": 429229.0}, {"date": "2022-03-11", "close": 188.23, "volume": 634482.0}, {"date": "2022-03-14", "close": 187.67, "volume": 367434.0}, {"date": "2022-03-15", "close": 190.04, "volume": 391544.0}, {"date": "2022-03-16", "close": 189.47, "volume": 401912.0}, {"date": "2022-03-17", "close": 191.03, "volume": 445274.0}, {"date": "2022-03-18", "close": 191.5, "volume": 733876.0}, {"date": "2022-03-21", "close": 194.71, "volume": 450412.0}, {"date": "2022-03-22", "close": 195.28, "volume": 391946.0}, {"date": "2022-03-23", "close": 194.34, "volume": 484693.0}, {"date": "2022-03-24", "close": 195.29, "volume": 423230.0}, {"date": "2022-03-25", "close": 194.93, "volume": 404269.0}, {"date": "2022-03-28", "close": 190.95, "volume": 607319.0}, {"date": "2022-03-29", "close": 185.25, "volume": 852519.0}, {"date": "2022-03-30", "close": 184.68, "volume": 588493.0}, {"date": "2022-03-31", "close": 183.35, "volume": 528429.0}, {"date": "2022-04-01", "close": 184.77, "volume": 385605.0}, {"date": "2022-04-04", "close": 182.2, "volume": 330838.0}, {"date": "2022-04-05", "close": 179.0, "volume": 400241.0}, {"date": "2022-04-06", "close": 178.83, "volume": 612641.0}, {"date": "2022-04-07", "close": 178.45, "volume": 258361.0}, {"date": "2022-04-08", "close": 179.36, "volume": 283034.0}, {"date": "2022-04-11", "close": 183.04, "volume": 422937.0}, {"date": "2022-04-12", "close": 184.36, "volume": 389038.0}, {"date": "2022-04-13", "close": 189.17, "volume": 258913.0}, {"date": "2022-04-14", "close": 194.26, "volume": 363403.0}, {"date": "2022-04-18", "close": 194.54, "volume": 302402.0}, {"date": "2022-04-19", "close": 198.51, "volume": 399570.0}, {"date": "2022-04-20", "close": 200.63, "volume": 366955.0}, {"date": "2022-04-21", "close": 197.23, "volume": 335656.0}, {"date": "2022-04-22", "close": 192.64, "volume": 492472.0}, {"date": "2022-04-25", "close": 190.38, "volume": 503952.0}, {"date": "2022-04-26", "close": 186.75, "volume": 417621.0}, {"date": "2022-04-27", "close": 189.24, "volume": 477509.0}, {"date": "2022-04-28", "close": 199.13, "volume": 489529.0}, {"date": "2022-04-29", "close": 198.25, "volume": 491704.0}, {"date": "2022-05-02", "close": 197.82, "volume": 451640.0}, {"date": "2022-05-03", "close": 204.62, "volume": 543329.0}, {"date": "2022-05-04", "close": 211.43, "volume": 536584.0}, {"date": "2022-05-05", "close": 197.55, "volume": 630362.0}, {"date": "2022-05-06", "close": 197.18, "volume": 501837.0}, {"date": "2022-05-09", "close": 192.98, "volume": 446794.0}, {"date": "2022-05-10", "close": 189.93, "volume": 473926.0}, {"date": "2022-05-11", "close": 187.51, "volume": 539449.0}, {"date": "2022-05-12", "close": 187.25, "volume": 422023.0}, {"date": "2022-05-13", "close": 186.49, "volume": 388496.0}, {"date": "2022-05-16", "close": 185.51, "volume": 361829.0}, {"date": "2022-05-17", "close": 191.87, "volume": 250359.0}, {"date": "2022-05-18", "close": 182.41, "volume": 356505.0}, {"date": "2022-05-19", "close": 178.78, "volume": 644755.0}, {"date": "2022-05-20", "close": 178.46, "volume": 399675.0}, {"date": "2022-05-23", "close": 180.06, "volume": 432816.0}, {"date": "2022-05-24", "close": 178.95, "volume": 236828.0}, {"date": "2022-05-25", "close": 186.9, "volume": 420579.0}, {"date": "2022-05-26", "close": 199.13, "volume": 670068.0}, {"date": "2022-05-27", "close": 204.97, "volume": 457944.0}, {"date": "2022-05-31", "close": 194.4, "volume": 1043156.0}, {"date": "2022-06-01", "close": 195.39, "volume": 445303.0}, {"date": "2022-06-02", "close": 197.02, "volume": 253284.0}, {"date": "2022-06-03", "close": 193.5, "volume": 215594.0}, {"date": "2022-06-06", "close": 196.44, "volume": 242059.0}, {"date": "2022-06-07", "close": 200.61, "volume": 301549.0}, {"date": "2022-06-08", "close": 194.44, "volume": 273779.0}, {"date": "2022-06-09", "close": 188.15, "volume": 275400.0}, {"date": "2022-06-10", "close": 186.81, "volume": 295668.0}, {"date": "2022-06-13", "close": 178.72, "volume": 374944.0}, {"date": "2022-06-14", "close": 175.85, "volume": 519029.0}, {"date": "2022-06-15", "close": 179.77, "volume": 506927.0}, {"date": "2022-06-16", "close": 167.34, "volume": 604326.0}, {"date": "2022-06-17", "close": 170.1, "volume": 1013896.0}, {"date": "2022-06-21", "close": 170.45, "volume": 453801.0}, {"date": "2022-06-22", "close": 166.03, "volume": 490347.0}, {"date": "2022-06-23", "close": 163.47, "volume": 503634.0}, {"date": "2022-06-24", "close": 172.79, "volume": 631894.0}, {"date": "2022-06-27", "close": 173.94, "volume": 379217.0}, {"date": "2022-06-28", "close": 172.85, "volume": 347029.0}, {"date": "2022-06-29", "close": 170.88, "volume": 395200.0}, {"date": "2022-06-30", "close": 169.86, "volume": 408588.0}, {"date": "2022-07-01", "close": 171.07, "volume": 437063.0}, {"date": "2022-07-05", "close": 169.74, "volume": 481101.0}, {"date": "2022-07-06", "close": 169.64, "volume": 617418.0}, {"date": "2022-07-07", "close": 174.32, "volume": 418633.0}, {"date": "2022-07-08", "close": 172.57, "volume": 325809.0}, {"date": "2022-07-11", "close": 173.24, "volume": 374933.0}, {"date": "2022-07-12", "close": 173.12, "volume": 408301.0}, {"date": "2022-07-13", "close": 175.6, "volume": 395755.0}, {"date": "2022-07-14", "close": 174.69, "volume": 383442.0}, {"date": "2022-07-15", "close": 176.46, "volume": 242420.0}, {"date": "2022-07-18", "close": 175.34, "volume": 293290.0}, {"date": "2022-07-19", "close": 180.48, "volume": 346770.0}, {"date": "2022-07-20", "close": 179.61, "volume": 303089.0}, {"date": "2022-07-21", "close": 183.67, "volume": 391213.0}, {"date": "2022-07-22", "close": 180.73, "volume": 338989.0}, {"date": "2022-07-25", "close": 185.2, "volume": 271990.0}, {"date": "2022-07-26", "close": 184.17, "volume": 307834.0}, {"date": "2022-07-27", "close": 186.72, "volume": 387533.0}, {"date": "2022-07-28", "close": 186.33, "volume": 623514.0}, {"date": "2022-07-29", "close": 190.25, "volume": 469545.0}, {"date": "2022-08-01", "close": 191.17, "volume": 469987.0}, {"date": "2022-08-02", "close": 186.44, "volume": 374474.0}, {"date": "2022-08-03", "close": 181.29, "volume": 493554.0}, {"date": "2022-08-04", "close": 185.64, "volume": 356974.0}, {"date": "2022-08-05", "close": 188.61, "volume": 251440.0}, {"date": "2022-08-08", "close": 187.91, "volume": 552842.0}, {"date": "2022-08-09", "close": 190.06, "volume": 273442.0}, {"date": "2022-08-10", "close": 193.93, "volume": 274796.0}, {"date": "2022-08-11", "close": 194.07, "volume": 270667.0}, {"date": "2022-08-12", "close": 197.2, "volume": 208280.0}, {"date": "2022-08-15", "close": 196.05, "volume": 201528.0}, {"date": "2022-08-16", "close": 197.43, "volume": 200085.0}, {"date": "2022-08-17", "close": 194.8, "volume": 159231.0}, {"date": "2022-08-18", "close": 195.08, "volume": 201342.0}, {"date": "2022-08-19", "close": 191.68, "volume": 302359.0}, {"date": "2022-08-22", "close": 188.29, "volume": 220123.0}, {"date": "2022-08-23", "close": 190.04, "volume": 284325.0}, {"date": "2022-08-24", "close": 189.98, "volume": 325978.0}, {"date": "2022-08-25", "close": 196.01, "volume": 268773.0}, {"date": "2022-08-26", "close": 194.6, "volume": 214734.0}, {"date": "2022-08-29", "close": 195.8, "volume": 338111.0}, {"date": "2022-08-30", "close": 189.55, "volume": 333132.0}, {"date": "2022-08-31", "close": 187.98, "volume": 503944.0}, {"date": "2022-09-01", "close": 183.24, "volume": 368591.0}, {"date": "2022-09-02", "close": 183.92, "volume": 291456.0}, {"date": "2022-09-06", "close": 184.5, "volume": 561528.0}, {"date": "2022-09-07", "close": 188.34, "volume": 270746.0}, {"date": "2022-09-08", "close": 190.35, "volume": 373774.0}, {"date": "2022-09-09", "close": 197.18, "volume": 322538.0}, {"date": "2022-09-12", "close": 193.54, "volume": 338443.0}, {"date": "2022-09-13", "close": 188.0, "volume": 312652.0}, {"date": "2022-09-14", "close": 178.1, "volume": 655885.0}, {"date": "2022-09-15", "close": 178.12, "volume": 525020.0}, {"date": "2022-09-16", "close": 175.46, "volume": 1494955.0}, {"date": "2022-09-19", "close": 181.58, "volume": 558291.0}, {"date": "2022-09-20", "close": 179.43, "volume": 424179.0}, {"date": "2022-09-21", "close": 177.83, "volume": 347164.0}, {"date": "2022-09-22", "close": 175.12, "volume": 353320.0}, {"date": "2022-09-23", "close": 170.99, "volume": 432674.0}, {"date": "2022-09-26", "close": 169.02, "volume": 376163.0}, {"date": "2022-09-27", "close": 172.61, "volume": 406485.0}, {"date": "2022-09-28", "close": 176.65, "volume": 580468.0}, {"date": "2022-09-29", "close": 174.37, "volume": 447061.0}, {"date": "2022-09-30", "close": 174.41, "volume": 498048.0}, {"date": "2022-10-03", "close": 182.09, "volume": 501943.0}, {"date": "2022-10-04", "close": 189.61, "volume": 399725.0}, {"date": "2022-10-05", "close": 187.97, "volume": 360874.0}, {"date": "2022-10-06", "close": 181.88, "volume": 688850.0}, {"date": "2022-10-07", "close": 178.27, "volume": 449554.0}, {"date": "2022-10-10", "close": 182.89, "volume": 410098.0}, {"date": "2022-10-11", "close": 183.18, "volume": 511361.0}, {"date": "2022-10-12", "close": 181.39, "volume": 357489.0}, {"date": "2022-10-13", "close": 187.04, "volume": 460869.0}, {"date": "2022-10-14", "close": 181.74, "volume": 395901.0}, {"date": "2022-10-17", "close": 183.47, "volume": 443439.0}, {"date": "2022-10-18", "close": 184.62, "volume": 350267.0}, {"date": "2022-10-19", "close": 180.68, "volume": 383144.0}, {"date": "2022-10-20", "close": 180.26, "volume": 571791.0}, {"date": "2022-10-21", "close": 185.97, "volume": 412948.0}, {"date": "2022-10-24", "close": 187.69, "volume": 400871.0}, {"date": "2022-10-25", "close": 190.65, "volume": 680418.0}, {"date": "2022-10-26", "close": 194.13, "volume": 539460.0}, {"date": "2022-10-27", "close": 199.9, "volume": 789123.0}, {"date": "2022-10-28", "close": 199.53, "volume": 533557.0}, {"date": "2022-10-31", "close": 201.48, "volume": 403258.0}, {"date": "2022-11-01", "close": 205.07, "volume": 455185.0}, {"date": "2022-11-02", "close": 198.93, "volume": 382221.0}, {"date": "2022-11-03", "close": 199.51, "volume": 304650.0}, {"date": "2022-11-04", "close": 202.61, "volume": 410880.0}, {"date": "2022-11-07", "close": 203.42, "volume": 334147.0}, {"date": "2022-11-08", "close": 205.77, "volume": 355270.0}, {"date": "2022-11-09", "close": 201.02, "volume": 304134.0}, {"date": "2022-11-10", "close": 207.46, "volume": 324868.0}, {"date": "2022-11-11", "close": 194.05, "volume": 806448.0}, {"date": "2022-11-14", "close": 201.28, "volume": 726136.0}, {"date": "2022-11-15", "close": 203.15, "volume": 429235.0}, {"date": "2022-11-16", "close": 202.69, "volume": 247786.0}, {"date": "2022-11-17", "close": 205.31, "volume": 364466.0}, {"date": "2022-11-18", "close": 205.95, "volume": 339128.0}, {"date": "2022-11-21", "close": 208.34, "volume": 347147.0}, {"date": "2022-11-22", "close": 212.92, "volume": 408856.0}, {"date": "2022-11-23", "close": 211.58, "volume": 263866.0}, {"date": "2022-11-25", "close": 211.75, "volume": 94416.0}, {"date": "2022-11-28", "close": 207.88, "volume": 260662.0}, {"date": "2022-11-29", "close": 209.24, "volume": 239319.0}, {"date": "2022-11-30", "close": 211.29, "volume": 402960.0}, {"date": "2022-12-01", "close": 211.77, "volume": 263740.0}, {"date": "2022-12-02", "close": 213.2, "volume": 520058.0}, {"date": "2022-12-05", "close": 208.73, "volume": 278160.0}, {"date": "2022-12-06", "close": 208.49, "volume": 387662.0}, {"date": "2022-12-07", "close": 208.73, "volume": 344363.0}, {"date": "2022-12-08", "close": 209.05, "volume": 221799.0}, {"date": "2022-12-09", "close": 203.05, "volume": 336290.0}, {"date": "2022-12-12", "close": 204.71, "volume": 305669.0}, {"date": "2022-12-13", "close": 204.68, "volume": 515120.0}, {"date": "2022-12-14", "close": 204.03, "volume": 395915.0}, {"date": "2022-12-15", "close": 200.16, "volume": 461604.0}, {"date": "2022-12-16", "close": 201.17, "volume": 1822652.0}, {"date": "2022-12-19", "close": 200.2, "volume": 433728.0}, {"date": "2022-12-20", "close": 202.7, "volume": 408333.0}, {"date": "2022-12-21", "close": 205.19, "volume": 340499.0}, {"date": "2022-12-22", "close": 202.87, "volume": 227394.0}, {"date": "2022-12-23", "close": 204.45, "volume": 208883.0}, {"date": "2022-12-27", "close": 205.93, "volume": 107762.0}, {"date": "2022-12-28", "close": 201.61, "volume": 172361.0}, {"date": "2022-12-29", "close": 202.85, "volume": 166545.0}, {"date": "2022-12-30", "close": 202.44, "volume": 186732.0}, {"date": "2023-01-03", "close": 201.39, "volume": 288343.0}, {"date": "2023-01-04", "close": 205.19, "volume": 346086.0}, {"date": "2023-01-05", "close": 206.98, "volume": 320731.0}, {"date": "2023-01-06", "close": 208.14, "volume": 388630.0}, {"date": "2023-01-09", "close": 205.69, "volume": 309942.0}, {"date": "2023-01-10", "close": 209.71, "volume": 270828.0}, {"date": "2023-01-11", "close": 210.56, "volume": 305223.0}, {"date": "2023-01-12", "close": 213.18, "volume": 287396.0}, {"date": "2023-01-13", "close": 216.8, "volume": 323344.0}, {"date": "2023-01-17", "close": 214.02, "volume": 447035.0}, {"date": "2023-01-18", "close": 210.69, "volume": 320010.0}, {"date": "2023-01-19", "close": 211.88, "volume": 429834.0}, {"date": "2023-01-20", "close": 215.67, "volume": 281889.0}, {"date": "2023-01-23", "close": 216.31, "volume": 295521.0}, {"date": "2023-01-24", "close": 215.79, "volume": 350261.0}, {"date": "2023-01-25", "close": 220.85, "volume": 340621.0}, {"date": "2023-01-26", "close": 227.85, "volume": 340636.0}, {"date": "2023-01-27", "close": 226.69, "volume": 325520.0}, {"date": "2023-01-30", "close": 222.25, "volume": 313919.0}, {"date": "2023-01-31", "close": 227.45, "volume": 329019.0}, {"date": "2023-02-01", "close": 231.31, "volume": 290877.0}, {"date": "2023-02-02", "close": 235.19, "volume": 535178.0}, {"date": "2023-02-03", "close": 235.59, "volume": 502761.0}, {"date": "2023-02-06", "close": 233.53, "volume": 328292.0}, {"date": "2023-02-07", "close": 232.59, "volume": 522869.0}, {"date": "2023-02-08", "close": 231.33, "volume": 279316.0}, {"date": "2023-02-09", "close": 227.04, "volume": 345663.0}, {"date": "2023-02-10", "close": 228.05, "volume": 301694.0}, {"date": "2023-02-13", "close": 230.97, "volume": 438504.0}, {"date": "2023-02-14", "close": 234.26, "volume": 445115.0}, {"date": "2023-02-15", "close": 233.44, "volume": 487263.0}, {"date": "2023-02-16", "close": 243.1, "volume": 745512.0}, {"date": "2023-02-17", "close": 247.9, "volume": 773401.0}, {"date": "2023-02-21", "close": 241.93, "volume": 606015.0}, {"date": "2023-02-22", "close": 244.58, "volume": 641372.0}, {"date": "2023-02-23", "close": 243.13, "volume": 540742.0}, {"date": "2023-02-24", "close": 245.1, "volume": 608093.0}, {"date": "2023-02-27", "close": 244.86, "volume": 776502.0}, {"date": "2023-02-28", "close": 247.84, "volume": 4348258.0}, {"date": "2023-03-01", "close": 252.92, "volume": 571694.0}, {"date": "2023-03-02", "close": 260.17, "volume": 815219.0}, {"date": "2023-03-03", "close": 263.48, "volume": 809026.0}, {"date": "2023-03-06", "close": 257.83, "volume": 712228.0}, {"date": "2023-03-07", "close": 259.1, "volume": 633187.0}, {"date": "2023-03-08", "close": 259.58, "volume": 548888.0}, {"date": "2023-03-09", "close": 254.06, "volume": 504330.0}, {"date": "2023-03-10", "close": 249.63, "volume": 804180.0}, {"date": "2023-03-13", "close": 248.69, "volume": 639775.0}, {"date": "2023-03-14", "close": 251.48, "volume": 834375.0}, {"date": "2023-03-15", "close": 242.01, "volume": 810490.0}, {"date": "2023-03-16", "close": 245.96, "volume": 664086.0}, {"date": "2023-03-17", "close": 240.48, "volume": 1586337.0}, {"date": "2023-03-20", "close": 246.71, "volume": 553902.0}, {"date": "2023-03-21", "close": 250.54, "volume": 474422.0}, {"date": "2023-03-22", "close": 247.51, "volume": 338682.0}, {"date": "2023-03-23", "close": 250.09, "volume": 409733.0}, {"date": "2023-03-24", "close": 252.17, "volume": 406085.0}, {"date": "2023-03-27", "close": 256.18, "volume": 347566.0}, {"date": "2023-03-28", "close": 256.26, "volume": 349867.0}, {"date": "2023-03-29", "close": 252.47, "volume": 544905.0}, {"date": "2023-03-30", "close": 250.9, "volume": 466404.0}, {"date": "2023-03-31", "close": 256.74, "volume": 544189.0}, {"date": "2023-04-03", "close": 256.83, "volume": 330089.0}, {"date": "2023-04-04", "close": 246.84, "volume": 425614.0}, {"date": "2023-04-05", "close": 243.97, "volume": 496070.0}, {"date": "2023-04-06", "close": 241.84, "volume": 298802.0}, {"date": "2023-04-10", "close": 245.95, "volume": 369208.0}, {"date": "2023-04-11", "close": 249.38, "volume": 273611.0}, {"date": "2023-04-12", "close": 246.17, "volume": 430446.0}, {"date": "2023-04-13", "close": 244.73, "volume": 519310.0}, {"date": "2023-04-14", "close": 245.53, "volume": 577062.0}, {"date": "2023-04-17", "close": 247.85, "volume": 550831.0}, {"date": "2023-04-18", "close": 253.53, "volume": 308118.0}, {"date": "2023-04-19", "close": 248.44, "volume": 481300.0}, {"date": "2023-04-20", "close": 249.5, "volume": 327935.0}, {"date": "2023-04-21", "close": 249.6, "volume": 320240.0}, {"date": "2023-04-24", "close": 249.91, "volume": 255505.0}, {"date": "2023-04-25", "close": 240.7, "volume": 590025.0}, {"date": "2023-04-26", "close": 240.32, "volume": 607458.0}, {"date": "2023-04-27", "close": 256.49, "volume": 554256.0}, {"date": "2023-04-28", "close": 247.8, "volume": 547126.0}, {"date": "2023-05-01", "close": 246.16, "volume": 279315.0}, {"date": "2023-05-02", "close": 247.65, "volume": 257390.0}, {"date": "2023-05-03", "close": 246.4, "volume": 439165.0}, {"date": "2023-05-04", "close": 239.62, "volume": 397364.0}, {"date": "2023-05-05", "close": 243.56, "volume": 273036.0}, {"date": "2023-05-08", "close": 240.73, "volume": 317009.0}, {"date": "2023-05-09", "close": 243.18, "volume": 381821.0}, {"date": "2023-05-10", "close": 240.65, "volume": 260454.0}, {"date": "2023-05-11", "close": 239.39, "volume": 193164.0}, {"date": "2023-05-12", "close": 241.22, "volume": 155586.0}, {"date": "2023-05-15", "close": 241.65, "volume": 237331.0}, {"date": "2023-05-16", "close": 240.32, "volume": 332892.0}, {"date": "2023-05-17", "close": 243.61, "volume": 257645.0}, {"date": "2023-05-18", "close": 246.84, "volume": 202919.0}, {"date": "2023-05-19", "close": 244.03, "volume": 190134.0}, {"date": "2023-05-22", "close": 245.43, "volume": 190414.0}, {"date": "2023-05-23", "close": 243.87, "volume": 264854.0}, {"date": "2023-05-24", "close": 235.67, "volume": 508394.0}, {"date": "2023-05-25", "close": 236.73, "volume": 305737.0}, {"date": "2023-05-26", "close": 239.71, "volume": 426821.0}, {"date": "2023-05-30", "close": 232.12, "volume": 383017.0}, {"date": "2023-05-31", "close": 234.68, "volume": 1813210.0}, {"date": "2023-06-01", "close": 232.21, "volume": 422381.0}, {"date": "2023-06-02", "close": 241.69, "volume": 388069.0}, {"date": "2023-06-05", "close": 239.39, "volume": 246928.0}, {"date": "2023-06-06", "close": 245.1, "volume": 288879.0}, {"date": "2023-06-07", "close": 249.17, "volume": 336210.0}, {"date": "2023-06-08", "close": 247.35, "volume": 404504.0}, {"date": "2023-06-09", "close": 246.62, "volume": 367159.0}, {"date": "2023-06-12", "close": 251.72, "volume": 367258.0}, {"date": "2023-06-13", "close": 258.51, "volume": 497627.0}, {"date": "2023-06-14", "close": 254.85, "volume": 354975.0}, {"date": "2023-06-15", "close": 255.9, "volume": 292884.0}, {"date": "2023-06-16", "close": 256.07, "volume": 809350.0}, {"date": "2023-06-20", "close": 252.43, "volume": 292590.0}, {"date": "2023-06-21", "close": 255.8, "volume": 258389.0}, {"date": "2023-06-22", "close": 255.57, "volume": 166771.0}, {"date": "2023-06-23", "close": 258.26, "volume": 547549.0}, {"date": "2023-06-26", "close": 258.72, "volume": 228264.0}, {"date": "2023-06-27", "close": 265.52, "volume": 243716.0}, {"date": "2023-06-28", "close": 265.2, "volume": 352921.0}, {"date": "2023-06-29", "close": 270.81, "volume": 256327.0}, {"date": "2023-06-30", "close": 271.59, "volume": 283676.0}, {"date": "2023-07-03", "close": 272.16, "volume": 134745.0}, {"date": "2023-07-05", "close": 270.41, "volume": 344171.0}, {"date": "2023-07-06", "close": 273.28, "volume": 398213.0}, {"date": "2023-07-07", "close": 275.74, "volume": 305756.0}, {"date": "2023-07-10", "close": 279.39, "volume": 340370.0}, {"date": "2023-07-11", "close": 282.28, "volume": 182318.0}, {"date": "2023-07-12", "close": 283.32, "volume": 258353.0}, {"date": "2023-07-13", "close": 283.12, "volume": 225842.0}, {"date": "2023-07-14", "close": 282.44, "volume": 219879.0}, {"date": "2023-07-17", "close": 285.38, "volume": 183648.0}, {"date": "2023-07-18", "close": 288.92, "volume": 155206.0}, {"date": "2023-07-19", "close": 285.07, "volume": 217748.0}, {"date": "2023-07-20", "close": 285.83, "volume": 236542.0}, {"date": "2023-07-21", "close": 286.05, "volume": 147401.0}, {"date": "2023-07-24", "close": 287.41, "volume": 177046.0}, {"date": "2023-07-25", "close": 292.9, "volume": 232671.0}, {"date": "2023-07-26", "close": 290.44, "volume": 284346.0}, {"date": "2023-07-27", "close": 280.59, "volume": 522601.0}, {"date": "2023-07-28", "close": 289.67, "volume": 256098.0}, {"date": "2023-07-31", "close": 292.86, "volume": 270390.0}, {"date": "2023-08-01", "close": 293.07, "volume": 207568.0}, {"date": "2023-08-02", "close": 285.04, "volume": 296157.0}, {"date": "2023-08-03", "close": 288.13, "volume": 273743.0}, {"date": "2023-08-04", "close": 283.32, "volume": 219911.0}, {"date": "2023-08-07", "close": 284.36, "volume": 259437.0}, {"date": "2023-08-08", "close": 284.37, "volume": 194970.0}, {"date": "2023-08-09", "close": 281.81, "volume": 250792.0}, {"date": "2023-08-10", "close": 279.78, "volume": 158412.0}, {"date": "2023-08-11", "close": 282.13, "volume": 201015.0}, {"date": "2023-08-14", "close": 284.82, "volume": 256416.0}, {"date": "2023-08-15", "close": 279.83, "volume": 136869.0}, {"date": "2023-08-16", "close": 281.11, "volume": 159450.0}, {"date": "2023-08-17", "close": 278.41, "volume": 165181.0}, {"date": "2023-08-18", "close": 278.47, "volume": 213126.0}, {"date": "2023-08-21", "close": 276.98, "volume": 175136.0}, {"date": "2023-08-22", "close": 277.2, "volume": 179411.0}, {"date": "2023-08-23", "close": 274.34, "volume": 245363.0}, {"date": "2023-08-24", "close": 274.65, "volume": 209370.0}, {"date": "2023-08-25", "close": 275.74, "volume": 156496.0}, {"date": "2023-08-28", "close": 277.62, "volume": 134229.0}, {"date": "2023-08-29", "close": 285.88, "volume": 190816.0}, {"date": "2023-08-30", "close": 284.48, "volume": 240085.0}, {"date": "2023-08-31", "close": 284.96, "volume": 542576.0}, {"date": "2023-09-01", "close": 285.53, "volume": 221551.0}, {"date": "2023-09-05", "close": 270.84, "volume": 428896.0}, {"date": "2023-09-06", "close": 268.99, "volume": 249775.0}, {"date": "2023-09-07", "close": 272.88, "volume": 335359.0}, {"date": "2023-09-08", "close": 270.2, "volume": 231192.0}, {"date": "2023-09-11", "close": 261.9, "volume": 431823.0}, {"date": "2023-09-12", "close": 266.45, "volume": 320590.0}, {"date": "2023-09-13", "close": 262.9, "volume": 290057.0}, {"date": "2023-09-14", "close": 265.91, "volume": 384086.0}, {"date": "2023-09-15", "close": 261.03, "volume": 842559.0}, {"date": "2023-09-18", "close": 263.65, "volume": 208336.0}, {"date": "2023-09-19", "close": 268.43, "volume": 378090.0}, {"date": "2023-09-20", "close": 265.33, "volume": 297323.0}, {"date": "2023-09-21", "close": 262.59, "volume": 229151.0}, {"date": "2023-09-22", "close": 262.03, "volume": 207533.0}, {"date": "2023-09-25", "close": 264.09, "volume": 127053.0}, {"date": "2023-09-26", "close": 260.18, "volume": 222503.0}, {"date": "2023-09-27", "close": 263.21, "volume": 242305.0}, {"date": "2023-09-28", "close": 262.36, "volume": 318142.0}, {"date": "2023-09-29", "close": 262.23, "volume": 357172.0}, {"date": "2023-10-02", "close": 260.0, "volume": 323416.0}, {"date": "2023-10-03", "close": 255.19, "volume": 469431.0}, {"date": "2023-10-04", "close": 257.62, "volume": 350640.0}, {"date": "2023-10-05", "close": 258.44, "volume": 338112.0}, {"date": "2023-10-06", "close": 260.78, "volume": 317729.0}, {"date": "2023-10-09", "close": 262.48, "volume": 219256.0}, {"date": "2023-10-10", "close": 264.39, "volume": 136342.0}, {"date": "2023-10-11", "close": 263.25, "volume": 154392.0}, {"date": "2023-10-12", "close": 258.04, "volume": 319273.0}, {"date": "2023-10-13", "close": 255.9, "volume": 352094.0}, {"date": "2023-10-16", "close": 259.08, "volume": 262218.0}, {"date": "2023-10-17", "close": 261.79, "volume": 468437.0}, {"date": "2023-10-18", "close": 253.78, "volume": 298100.0}, {"date": "2023-10-19", "close": 250.3, "volume": 331020.0}, {"date": "2023-10-20", "close": 245.71, "volume": 350110.0}, {"date": "2023-10-23", "close": 244.56, "volume": 326302.0}, {"date": "2023-10-24", "close": 247.0, "volume": 435031.0}, {"date": "2023-10-25", "close": 247.17, "volume": 405424.0}, {"date": "2023-10-26", "close": 247.23, "volume": 702306.0}, {"date": "2023-10-27", "close": 248.34, "volume": 513605.0}, {"date": "2023-10-30", "close": 252.66, "volume": 263997.0}, {"date": "2023-10-31", "close": 254.38, "volume": 344848.0}, {"date": "2023-11-01", "close": 262.05, "volume": 456306.0}, {"date": "2023-11-02", "close": 265.04, "volume": 427072.0}, {"date": "2023-11-03", "close": 265.1, "volume": 305590.0}, {"date": "2023-11-06", "close": 265.88, "volume": 319323.0}, {"date": "2023-11-07", "close": 265.41, "volume": 323508.0}, {"date": "2023-11-08", "close": 265.0, "volume": 363908.0}, {"date": "2023-11-09", "close": 264.47, "volume": 233168.0}, {"date": "2023-11-10", "close": 267.21, "volume": 128413.0}, {"date": "2023-11-13", "close": 267.6, "volume": 131018.0}, {"date": "2023-11-14", "close": 272.87, "volume": 200573.0}, {"date": "2023-11-15", "close": 272.74, "volume": 239515.0}, {"date": "2023-11-16", "close": 271.84, "volume": 211086.0}, {"date": "2023-11-17", "close": 272.42, "volume": 242892.0}, {"date": "2023-11-20", "close": 269.84, "volume": 228042.0}, {"date": "2023-11-21", "close": 267.43, "volume": 241281.0}, {"date": "2023-11-22", "close": 267.81, "volume": 199679.0}, {"date": "2023-11-24", "close": 268.0, "volume": 81295.0}, {"date": "2023-11-27", "close": 271.56, "volume": 314692.0}, {"date": "2023-11-28", "close": 269.23, "volume": 355649.0}, {"date": "2023-11-29", "close": 270.25, "volume": 297014.0}, {"date": "2023-11-30", "close": 275.26, "volume": 870060.0}, {"date": "2023-12-01", "close": 278.91, "volume": 287665.0}, {"date": "2023-12-04", "close": 277.53, "volume": 270862.0}, {"date": "2023-12-05", "close": 269.67, "volume": 293507.0}, {"date": "2023-12-06", "close": 267.05, "volume": 272633.0}, {"date": "2023-12-07", "close": 267.63, "volume": 178437.0}, {"date": "2023-12-08", "close": 264.64, "volume": 173218.0}, {"date": "2023-12-11", "close": 269.95, "volume": 292679.0}, {"date": "2023-12-12", "close": 266.1, "volume": 230122.0}, {"date": "2023-12-13", "close": 268.92, "volume": 371962.0}, {"date": "2023-12-14", "close": 269.87, "volume": 389036.0}, {"date": "2023-12-15", "close": 270.52, "volume": 637388.0}, {"date": "2023-12-18", "close": 273.13, "volume": 265799.0}, {"date": "2023-12-19", "close": 277.13, "volume": 262126.0}, {"date": "2023-12-20", "close": 273.82, "volume": 216034.0}, {"date": "2023-12-21", "close": 279.01, "volume": 266287.0}, {"date": "2023-12-22", "close": 282.68, "volume": 227903.0}, {"date": "2023-12-26", "close": 282.75, "volume": 103454.0}, {"date": "2023-12-27", "close": 282.91, "volume": 112307.0}, {"date": "2023-12-28", "close": 281.25, "volume": 105249.0}, {"date": "2023-12-29", "close": 279.68, "volume": 188617.0}, {"date": "2024-01-02", "close": 281.43, "volume": 184317.0}, {"date": "2024-01-03", "close": 279.13, "volume": 185172.0}, {"date": "2024-01-04", "close": 275.61, "volume": 217256.0}, {"date": "2024-01-05", "close": 277.64, "volume": 352821.0}, {"date": "2024-01-08", "close": 284.36, "volume": 236843.0}, {"date": "2024-01-09", "close": 277.49, "volume": 190617.0}, {"date": "2024-01-10", "close": 277.0, "volume": 189265.0}, {"date": "2024-01-11", "close": 280.82, "volume": 229927.0}, {"date": "2024-01-12", "close": 281.97, "volume": 133841.0}, {"date": "2024-01-16", "close": 278.59, "volume": 243793.0}, {"date": "2024-01-17", "close": 278.85, "volume": 130074.0}, {"date": "2024-01-18", "close": 280.29, "volume": 166794.0}, {"date": "2024-01-19", "close": 278.84, "volume": 164692.0}, {"date": "2024-01-22", "close": 283.37, "volume": 231729.0}, {"date": "2024-01-23", "close": 281.58, "volume": 212297.0}, {"date": "2024-01-24", "close": 280.98, "volume": 163949.0}, {"date": "2024-01-25", "close": 280.41, "volume": 171421.0}, {"date": "2024-01-26", "close": 281.29, "volume": 131201.0}, {"date": "2024-01-29", "close": 284.84, "volume": 165647.0}, {"date": "2024-01-30", "close": 290.75, "volume": 152973.0}, {"date": "2024-01-31", "close": 285.42, "volume": 299922.0}, {"date": "2024-02-01", "close": 289.6, "volume": 213899.0}, {"date": "2024-02-02", "close": 290.14, "volume": 171987.0}, {"date": "2024-02-05", "close": 288.64, "volume": 128142.0}, {"date": "2024-02-06", "close": 291.39, "volume": 149916.0}, {"date": "2024-02-07", "close": 298.26, "volume": 201112.0}, {"date": "2024-02-08", "close": 297.43, "volume": 187786.0}, {"date": "2024-02-09", "close": 299.61, "volume": 205241.0}, {"date": "2024-02-12", "close": 298.47, "volume": 246619.0}, {"date": "2024-02-13", "close": 289.07, "volume": 255486.0}, {"date": "2024-02-14", "close": 294.65, "volume": 290864.0}, {"date": "2024-02-15", "close": 332.34, "volume": 600688.0}, {"date": "2024-02-16", "close": 326.43, "volume": 395105.0}, {"date": "2024-02-20", "close": 317.57, "volume": 423546.0}, {"date": "2024-02-21", "close": 316.27, "volume": 309966.0}, {"date": "2024-02-22", "close": 319.3, "volume": 215138.0}, {"date": "2024-02-23", "close": 324.12, "volume": 226229.0}, {"date": "2024-02-26", "close": 325.59, "volume": 177849.0}, {"date": "2024-02-27", "close": 322.9, "volume": 255024.0}, {"date": "2024-02-28", "close": 321.46, "volume": 249335.0}, {"date": "2024-02-29", "close": 321.22, "volume": 744783.0}, {"date": "2024-03-01", "close": 320.18, "volume": 258608.0}, {"date": "2024-03-04", "close": 321.77, "volume": 250946.0}, {"date": "2024-03-05", "close": 320.26, "volume": 185369.0}, {"date": "2024-03-06", "close": 322.27, "volume": 193365.0}, {"date": "2024-03-07", "close": 321.98, "volume": 253642.0}, {"date": "2024-03-08", "close": 319.8, "volume": 311192.0}, {"date": "2024-03-11", "close": 317.94, "volume": 193618.0}, {"date": "2024-03-12", "close": 321.18, "volume": 176727.0}, {"date": "2024-03-13", "close": 324.07, "volume": 310599.0}, {"date": "2024-03-14", "close": 319.25, "volume": 315330.0}, {"date": "2024-03-15", "close": 320.64, "volume": 1078132.0}, {"date": "2024-03-18", "close": 320.71, "volume": 203163.0}, {"date": "2024-03-19", "close": 325.08, "volume": 323928.0}, {"date": "2024-03-20", "close": 326.93, "volume": 162340.0}, {"date": "2024-03-21", "close": 331.85, "volume": 166656.0}, {"date": "2024-03-22", "close": 330.43, "volume": 207444.0}, {"date": "2024-03-25", "close": 331.53, "volume": 211433.0}, {"date": "2024-03-26", "close": 331.38, "volume": 203076.0}, {"date": "2024-03-27", "close": 336.9, "volume": 170384.0}, {"date": "2024-03-28", "close": 334.18, "volume": 227868.0}, {"date": "2024-04-01", "close": 333.14, "volume": 167707.0}, {"date": "2024-04-02", "close": 333.08, "volume": 267964.0}, {"date": "2024-04-03", "close": 338.51, "volume": 215762.0}, {"date": "2024-04-04", "close": 336.28, "volume": 168268.0}, {"date": "2024-04-05", "close": 340.04, "volume": 182930.0}, {"date": "2024-04-08", "close": 337.08, "volume": 234904.0}, {"date": "2024-04-09", "close": 335.95, "volume": 193889.0}, {"date": "2024-04-10", "close": 332.01, "volume": 189792.0}, {"date": "2024-04-11", "close": 330.75, "volume": 194515.0}, {"date": "2024-04-12", "close": 325.53, "volume": 182013.0}, {"date": "2024-04-15", "close": 325.23, "volume": 175779.0}, {"date": "2024-04-16", "close": 322.88, "volume": 160646.0}, {"date": "2024-04-17", "close": 322.12, "volume": 145782.0}, {"date": "2024-04-18", "close": 320.16, "volume": 147697.0}, {"date": "2024-04-19", "close": 319.49, "volume": 223949.0}, {"date": "2024-04-22", "close": 319.54, "volume": 158994.0}, {"date": "2024-04-23", "close": 313.94, "volume": 233199.0}, {"date": "2024-04-24", "close": 313.56, "volume": 300993.0}, {"date": "2024-04-25", "close": 292.13, "volume": 920156.0}, {"date": "2024-04-26", "close": 290.62, "volume": 488495.0}, {"date": "2024-04-29", "close": 293.93, "volume": 363976.0}, {"date": "2024-04-30", "close": 284.72, "volume": 401891.0}, {"date": "2024-05-01", "close": 286.31, "volume": 387485.0}, {"date": "2024-05-02", "close": 290.72, "volume": 281025.0}, {"date": "2024-05-03", "close": 289.78, "volume": 249162.0}, {"date": "2024-05-06", "close": 292.16, "volume": 298523.0}, {"date": "2024-05-07", "close": 295.36, "volume": 438149.0}, {"date": "2024-05-08", "close": 292.81, "volume": 275043.0}, {"date": "2024-05-09", "close": 295.51, "volume": 234054.0}, {"date": "2024-05-10", "close": 293.15, "volume": 228082.0}, {"date": "2024-05-13", "close": 293.8, "volume": 235806.0}, {"date": "2024-05-14", "close": 290.65, "volume": 399845.0}, {"date": "2024-05-15", "close": 296.56, "volume": 378760.0}, {"date": "2024-05-16", "close": 298.06, "volume": 275840.0}, {"date": "2024-05-17", "close": 298.37, "volume": 356393.0}, {"date": "2024-05-20", "close": 303.31, "volume": 331241.0}, {"date": "2024-05-21", "close": 300.55, "volume": 241914.0}, {"date": "2024-05-22", "close": 302.27, "volume": 327338.0}, {"date": "2024-05-23", "close": 304.8, "volume": 344422.0}, {"date": "2024-05-24", "close": 303.8, "volume": 328964.0}, {"date": "2024-05-28", "close": 302.13, "volume": 376386.0}, {"date": "2024-05-29", "close": 292.53, "volume": 349269.0}, {"date": "2024-05-30", "close": 298.16, "volume": 360268.0}, {"date": "2024-05-31", "close": 300.78, "volume": 687026.0}, {"date": "2024-06-03", "close": 297.23, "volume": 256982.0}, {"date": "2024-06-04", "close": 288.15, "volume": 407573.0}, {"date": "2024-06-05", "close": 289.36, "volume": 366142.0}, {"date": "2024-06-06", "close": 289.44, "volume": 222626.0}, {"date": "2024-06-07", "close": 286.96, "volume": 342213.0}, {"date": "2024-06-10", "close": 284.57, "volume": 422788.0}, {"date": "2024-06-11", "close": 280.79, "volume": 362446.0}, {"date": "2024-06-12", "close": 280.93, "volume": 310237.0}, {"date": "2024-06-13", "close": 279.47, "volume": 393412.0}, {"date": "2024-06-14", "close": 277.09, "volume": 423959.0}, {"date": "2024-06-17", "close": 284.74, "volume": 442758.0}, {"date": "2024-06-18", "close": 283.19, "volume": 373778.0}, {"date": "2024-06-20", "close": 280.73, "volume": 492422.0}, {"date": "2024-06-21", "close": 281.9, "volume": 1529503.0}, {"date": "2024-06-24", "close": 282.1, "volume": 350774.0}, {"date": "2024-06-25", "close": 280.03, "volume": 447039.0}, {"date": "2024-06-26", "close": 282.72, "volume": 349425.0}, {"date": "2024-06-27", "close": 280.64, "volume": 467710.0}, {"date": "2024-06-28", "close": 285.6, "volume": 840227.0}, {"date": "2024-07-01", "close": 279.98, "volume": 467941.0}, {"date": "2024-07-02", "close": 282.84, "volume": 395807.0}, {"date": "2024-07-03", "close": 282.24, "volume": 266617.0}, {"date": "2024-07-05", "close": 280.51, "volume": 642748.0}, {"date": "2024-07-08", "close": 280.7, "volume": 251291.0}, {"date": "2024-07-09", "close": 277.9, "volume": 314652.0}, {"date": "2024-07-10", "close": 284.15, "volume": 301407.0}, {"date": "2024-07-11", "close": 292.42, "volume": 448633.0}, {"date": "2024-07-12", "close": 296.82, "volume": 401844.0}, {"date": "2024-07-15", "close": 300.44, "volume": 354115.0}, {"date": "2024-07-16", "close": 307.63, "volume": 283909.0}, {"date": "2024-07-17", "close": 308.75, "volume": 310986.0}, {"date": "2024-07-18", "close": 307.96, "volume": 355063.0}, {"date": "2024-07-19", "close": 304.12, "volume": 284832.0}, {"date": "2024-07-22", "close": 302.7, "volume": 348358.0}, {"date": "2024-07-23", "close": 301.16, "volume": 335048.0}, {"date": "2024-07-24", "close": 293.82, "volume": 474036.0}, {"date": "2024-07-25", "close": 308.15, "volume": 832018.0}, {"date": "2024-07-26", "close": 304.05, "volume": 452751.0}, {"date": "2024-07-29", "close": 303.0, "volume": 277727.0}, {"date": "2024-07-30", "close": 302.0, "volume": 308047.0}, {"date": "2024-07-31", "close": 304.56, "volume": 417780.0}, {"date": "2024-08-01", "close": 295.95, "volume": 342755.0}, {"date": "2024-08-02", "close": 287.22, "volume": 402335.0}, {"date": "2024-08-05", "close": 283.99, "volume": 648474.0}, {"date": "2024-08-06", "close": 287.11, "volume": 474759.0}, {"date": "2024-08-07", "close": 282.41, "volume": 422691.0}, {"date": "2024-08-08", "close": 285.3, "volume": 275898.0}, {"date": "2024-08-09", "close": 282.82, "volume": 358354.0}, {"date": "2024-08-12", "close": 278.81, "volume": 310565.0}, {"date": "2024-08-13", "close": 282.53, "volume": 331575.0}, {"date": "2024-08-14", "close": 280.14, "volume": 272783.0}, {"date": "2024-08-15", "close": 283.5, "volume": 231236.0}, {"date": "2024-08-16", "close": 281.54, "volume": 197529.0}, {"date": "2024-08-19", "close": 280.19, "volume": 206514.0}, {"date": "2024-08-20", "close": 279.07, "volume": 237968.0}, {"date": "2024-08-21", "close": 283.35, "volume": 230654.0}, {"date": "2024-08-22", "close": 279.2, "volume": 288210.0}, {"date": "2024-08-23", "close": 282.14, "volume": 274213.0}, {"date": "2024-08-26", "close": 286.71, "volume": 495818.0}, {"date": "2024-08-27", "close": 281.78, "volume": 255961.0}, {"date": "2024-08-28", "close": 278.37, "volume": 321940.0}, {"date": "2024-08-29", "close": 280.6, "volume": 260521.0}, {"date": "2024-08-30", "close": 286.65, "volume": 507063.0}, {"date": "2024-09-03", "close": 272.79, "volume": 365831.0}, {"date": "2024-09-04", "close": 273.46, "volume": 330466.0}, {"date": "2024-09-05", "close": 271.96, "volume": 433115.0}, {"date": "2024-09-06", "close": 272.69, "volume": 376493.0}, {"date": "2024-09-09", "close": 272.37, "volume": 378636.0}, {"date": "2024-09-10", "close": 271.23, "volume": 335781.0}, {"date": "2024-09-11", "close": 272.22, "volume": 542785.0}, {"date": "2024-09-12", "close": 274.04, "volume": 322991.0}, {"date": "2024-09-13", "close": 277.9, "volume": 281648.0}, {"date": "2024-09-16", "close": 279.29, "volume": 263086.0}, {"date": "2024-09-17", "close": 280.61, "volume": 265215.0}, {"date": "2024-09-18", "close": 277.11, "volume": 365072.0}, {"date": "2024-09-19", "close": 286.14, "volume": 370354.0}, {"date": "2024-09-20", "close": 281.08, "volume": 1416770.0}, {"date": "2024-09-23", "close": 283.73, "volume": 390257.0}, {"date": "2024-09-24", "close": 289.42, "volume": 375234.0}, {"date": "2024-09-25", "close": 287.46, "volume": 365449.0}, {"date": "2024-09-26", "close": 289.99, "volume": 258332.0}, {"date": "2024-09-27", "close": 289.62, "volume": 214584.0}, {"date": "2024-09-30", "close": 289.21, "volume": 276339.0}, {"date": "2024-10-01", "close": 289.96, "volume": 227779.0}, {"date": "2024-10-02", "close": 285.93, "volume": 221025.0}, {"date": "2024-10-03", "close": 279.86, "volume": 272811.0}, {"date": "2024-10-04", "close": 281.38, "volume": 227327.0}, {"date": "2024-10-07", "close": 284.67, "volume": 272252.0}, {"date": "2024-10-08", "close": 283.46, "volume": 283869.0}, {"date": "2024-10-09", "close": 288.07, "volume": 225766.0}, {"date": "2024-10-10", "close": 286.42, "volume": 274871.0}, {"date": "2024-10-11", "close": 290.95, "volume": 274650.0}, {"date": "2024-10-14", "close": 293.66, "volume": 248872.0}, {"date": "2024-10-15", "close": 290.82, "volume": 206959.0}, {"date": "2024-10-16", "close": 292.25, "volume": 157342.0}, {"date": "2024-10-17", "close": 296.34, "volume": 269961.0}, {"date": "2024-10-18", "close": 296.92, "volume": 179530.0}, {"date": "2024-10-21", "close": 296.32, "volume": 204211.0}, {"date": "2024-10-22", "close": 287.19, "volume": 337351.0}, {"date": "2024-10-23", "close": 282.63, "volume": 387710.0}, {"date": "2024-10-24", "close": 293.8, "volume": 636414.0}, {"date": "2024-10-25", "close": 283.54, "volume": 368712.0}, {"date": "2024-10-28", "close": 297.54, "volume": 372504.0}, {"date": "2024-10-29", "close": 294.35, "volume": 253660.0}, {"date": "2024-10-30", "close": 289.59, "volume": 147946.0}, {"date": "2024-10-31", "close": 286.34, "volume": 244625.0}, {"date": "2024-11-01", "close": 287.09, "volume": 235717.0}, {"date": "2024-11-04", "close": 289.04, "volume": 219169.0}, {"date": "2024-11-05", "close": 291.7, "volume": 294257.0}, {"date": "2024-11-06", "close": 326.32, "volume": 698173.0}, {"date": "2024-11-07", "close": 321.03, "volume": 564988.0}, {"date": "2024-11-08", "close": 320.62, "volume": 287534.0}, {"date": "2024-11-11", "close": 323.18, "volume": 334873.0}, {"date": "2024-11-12", "close": 319.81, "volume": 402827.0}, {"date": "2024-11-13", "close": 312.92, "volume": 228635.0}, {"date": "2024-11-14", "close": 309.97, "volume": 405064.0}, {"date": "2024-11-15", "close": 310.44, "volume": 318556.0}, {"date": "2024-11-18", "close": 310.33, "volume": 408651.0}, {"date": "2024-11-19", "close": 309.03, "volume": 304818.0}, {"date": "2024-11-20", "close": 313.53, "volume": 378305.0}, {"date": "2024-11-21", "close": 316.43, "volume": 326311.0}, {"date": "2024-11-22", "close": 319.27, "volume": 282242.0}, {"date": "2024-11-25", "close": 323.08, "volume": 562725.0}, {"date": "2024-11-26", "close": 321.91, "volume": 205495.0}, {"date": "2024-11-27", "close": 322.58, "volume": 252568.0}, {"date": "2024-11-29", "close": 321.24, "volume": 173962.0}, {"date": "2024-12-02", "close": 319.95, "volume": 409908.0}, {"date": "2024-12-03", "close": 317.32, "volume": 211292.0}, {"date": "2024-12-04", "close": 310.82, "volume": 214349.0}, {"date": "2024-12-05", "close": 307.6, "volume": 325297.0}, {"date": "2024-12-06", "close": 304.39, "volume": 265253.0}, {"date": "2024-12-09", "close": 308.26, "volume": 256770.0}, {"date": "2024-12-10", "close": 306.88, "volume": 287245.0}, {"date": "2024-12-11", "close": 306.29, "volume": 401810.0}, {"date": "2024-12-12", "close": 301.43, "volume": 354212.0}, {"date": "2024-12-13", "close": 292.16, "volume": 263894.0}, {"date": "2024-12-16", "close": 287.82, "volume": 395541.0}, {"date": "2024-12-17", "close": 280.07, "volume": 723025.0}, {"date": "2024-12-18", "close": 268.47, "volume": 435690.0}, {"date": "2024-12-19", "close": 264.2, "volume": 500550.0}, {"date": "2024-12-20", "close": 269.02, "volume": 3921782.0}, {"date": "2024-12-23", "close": 270.08, "volume": 404095.0}, {"date": "2024-12-24", "close": 270.98, "volume": 131600.0}, {"date": "2024-12-26", "close": 271.3, "volume": 333839.0}, {"date": "2024-12-27", "close": 269.73, "volume": 304241.0}, {"date": "2024-12-30", "close": 266.22, "volume": 280060.0}, {"date": "2024-12-31", "close": 269.26, "volume": 346687.0}, {"date": "2025-01-02", "close": 266.61, "volume": 324754.0}, {"date": "2025-01-03", "close": 267.75, "volume": 430215.0}, {"date": "2025-01-06", "close": 271.34, "volume": 444818.0}, {"date": "2025-01-07", "close": 270.11, "volume": 689661.0}, {"date": "2025-01-08", "close": 267.51, "volume": 507556.0}, {"date": "2025-01-10", "close": 267.04, "volume": 536152.0}, {"date": "2025-01-13", "close": 274.8, "volume": 462434.0}, {"date": "2025-01-14", "close": 277.76, "volume": 390005.0}, {"date": "2025-01-15", "close": 281.99, "volume": 334294.0}, {"date": "2025-01-16", "close": 284.28, "volume": 326038.0}, {"date": "2025-01-17", "close": 288.06, "volume": 499640.0}, {"date": "2025-01-21", "close": 290.47, "volume": 499075.0}, {"date": "2025-01-22", "close": 287.54, "volume": 417479.0}, {"date": "2025-01-23", "close": 287.82, "volume": 431726.0}, {"date": "2025-01-24", "close": 290.72, "volume": 328323.0}, {"date": "2025-01-27", "close": 288.22, "volume": 342713.0}, {"date": "2025-01-28", "close": 292.68, "volume": 289759.0}, {"date": "2025-01-29", "close": 292.57, "volume": 391817.0}, {"date": "2025-01-30", "close": 296.54, "volume": 417441.0}, {"date": "2025-01-31", "close": 289.5, "volume": 496314.0}, {"date": "2025-02-03", "close": 285.86, "volume": 434159.0}, {"date": "2025-02-04", "close": 281.71, "volume": 455113.0}, {"date": "2025-02-05", "close": 286.55, "volume": 349093.0}, {"date": "2025-02-06", "close": 285.1, "volume": 282149.0}, {"date": "2025-02-07", "close": 283.04, "volume": 294191.0}, {"date": "2025-02-10", "close": 291.17, "volume": 481719.0}, {"date": "2025-02-11", "close": 290.44, "volume": 233130.0}, {"date": "2025-02-12", "close": 287.2, "volume": 334788.0}, {"date": "2025-02-13", "close": 291.26, "volume": 294460.0}, {"date": "2025-02-14", "close": 297.69, "volume": 513308.0}, {"date": "2025-02-18", "close": 299.38, "volume": 416450.0}, {"date": "2025-02-19", "close": 293.62, "volume": 532147.0}, {"date": "2025-02-20", "close": 302.66, "volume": 874174.0}, {"date": "2025-02-21", "close": 301.06, "volume": 531356.0}, {"date": "2025-02-24", "close": 299.21, "volume": 755339.0}, {"date": "2025-02-25", "close": 296.04, "volume": 479075.0}, {"date": "2025-02-26", "close": 294.29, "volume": 277955.0}, {"date": "2025-02-27", "close": 295.0, "volume": 277014.0}, {"date": "2025-02-28", "close": 297.16, "volume": 418884.0}, {"date": "2025-03-03", "close": 289.02, "volume": 416053.0}, {"date": "2025-03-04", "close": 281.23, "volume": 568181.0}, {"date": "2025-03-05", "close": 283.33, "volume": 512896.0}, {"date": "2025-03-06", "close": 283.33, "volume": 362772.0}, {"date": "2025-03-07", "close": 288.93, "volume": 379895.0}, {"date": "2025-03-10", "close": 282.58, "volume": 400402.0}, {"date": "2025-03-11", "close": 281.61, "volume": 372583.0}, {"date": "2025-03-12", "close": 277.62, "volume": 386056.0}, {"date": "2025-03-13", "close": 278.93, "volume": 385720.0}, {"date": "2025-03-14", "close": 282.78, "volume": 297314.0}, {"date": "2025-03-17", "close": 279.42, "volume": 572172.0}, {"date": "2025-03-18", "close": 280.76, "volume": 320143.0}, {"date": "2025-03-19", "close": 283.06, "volume": 473117.0}, {"date": "2025-03-20", "close": 281.5, "volume": 524296.0}, {"date": "2025-03-21", "close": 277.56, "volume": 3082041.0}, {"date": "2025-03-24", "close": 287.39, "volume": 450548.0}, {"date": "2025-03-25", "close": 293.22, "volume": 420929.0}, {"date": "2025-03-26", "close": 294.33, "volume": 283790.0}, {"date": "2025-03-27", "close": 293.82, "volume": 268576.0}, {"date": "2025-03-28", "close": 286.28, "volume": 297054.0}, {"date": "2025-03-31", "close": 288.75, "volume": 362442.0}, {"date": "2025-04-01", "close": 289.01, "volume": 311300.0}, {"date": "2025-04-02", "close": 293.9, "volume": 331572.0}, {"date": "2025-04-03", "close": 275.32, "volume": 409213.0}, {"date": "2025-04-04", "close": 264.78, "volume": 660228.0}, {"date": "2025-04-07", "close": 263.39, "volume": 718587.0}, {"date": "2025-04-08", "close": 262.08, "volume": 484082.0}, {"date": "2025-04-09", "close": 280.28, "volume": 726482.0}, {"date": "2025-04-10", "close": 277.61, "volume": 576222.0}, {"date": "2025-04-11", "close": 279.55, "volume": 357831.0}, {"date": "2025-04-14", "close": 278.33, "volume": 216894.0}, {"date": "2025-04-15", "close": 276.7, "volume": 163647.0}, {"date": "2025-04-16", "close": 275.2, "volume": 230348.0}, {"date": "2025-04-17", "close": 277.62, "volume": 272714.0}, {"date": "2025-04-21", "close": 271.85, "volume": 268551.0}, {"date": "2025-04-22", "close": 280.09, "volume": 266353.0}, {"date": "2025-04-23", "close": 283.11, "volume": 344989.0}, {"date": "2025-04-24", "close": 285.16, "volume": 367206.0}, {"date": "2025-04-25", "close": 284.25, "volume": 301908.0}, {"date": "2025-04-28", "close": 287.28, "volume": 265294.0}, {"date": "2025-04-29", "close": 288.06, "volume": 239017.0}, {"date": "2025-04-30", "close": 288.23, "volume": 591021.0}, {"date": "2025-05-01", "close": 290.31, "volume": 205600.0}, {"date": "2025-05-02", "close": 297.22, "volume": 214820.0}, {"date": "2025-05-05", "close": 294.97, "volume": 195414.0}, {"date": "2025-05-06", "close": 295.76, "volume": 302826.0}, {"date": "2025-05-07", "close": 297.29, "volume": 306566.0}, {"date": "2025-05-08", "close": 295.85, "volume": 228526.0}, {"date": "2025-05-09", "close": 296.32, "volume": 176022.0}, {"date": "2025-05-12", "close": 304.45, "volume": 249468.0}, {"date": "2025-05-13", "close": 299.16, "volume": 275360.0}, {"date": "2025-05-14", "close": 300.25, "volume": 222777.0}, {"date": "2025-05-15", "close": 300.73, "volume": 176053.0}, {"date": "2025-05-16", "close": 304.0, "volume": 303384.0}, {"date": "2025-05-19", "close": 304.46, "volume": 186999.0}, {"date": "2025-05-20", "close": 303.94, "volume": 259492.0}, {"date": "2025-05-21", "close": 299.78, "volume": 280103.0}, {"date": "2025-05-22", "close": 295.82, "volume": 273157.0}, {"date": "2025-05-23", "close": 291.98, "volume": 250529.0}, {"date": "2025-05-27", "close": 300.24, "volume": 406595.0}, {"date": "2025-05-28", "close": 295.56, "volume": 219359.0}, {"date": "2025-05-29", "close": 291.94, "volume": 328243.0}, {"date": "2025-05-30", "close": 292.82, "volume": 696873.0}, {"date": "2025-06-02", "close": 301.91, "volume": 491523.0}, {"date": "2025-06-03", "close": 308.22, "volume": 412395.0}, {"date": "2025-06-04", "close": 308.57, "volume": 557468.0}, {"date": "2025-06-05", "close": 307.07, "volume": 311146.0}, {"date": "2025-06-06", "close": 309.79, "volume": 276899.0}, {"date": "2025-06-09", "close": 309.13, "volume": 292780.0}, {"date": "2025-06-10", "close": 311.59, "volume": 406603.0}, {"date": "2025-06-11", "close": 307.64, "volume": 413028.0}, {"date": "2025-06-12", "close": 309.98, "volume": 558526.0}, {"date": "2025-06-13", "close": 310.12, "volume": 272638.0}, {"date": "2025-06-16", "close": 305.82, "volume": 290891.0}, {"date": "2025-06-17", "close": 309.74, "volume": 349325.0}, {"date": "2025-06-18", "close": 309.05, "volume": 411390.0}, {"date": "2025-06-20", "close": 307.55, "volume": 1232972.0}, {"date": "2025-06-23", "close": 309.33, "volume": 297502.0}, {"date": "2025-06-24", "close": 308.9, "volume": 275735.0}, {"date": "2025-06-25", "close": 309.04, "volume": 212368.0}, {"date": "2025-06-26", "close": 314.65, "volume": 150769.0}, {"date": "2025-06-27", "close": 316.81, "volume": 580628.0}, {"date": "2025-06-30", "close": 313.9, "volume": 291266.0}, {"date": "2025-07-01", "close": 321.33, "volume": 389237.0}, {"date": "2025-07-02", "close": 325.44, "volume": 317293.0}, {"date": "2025-07-03", "close": 326.96, "volume": 159208.0}, {"date": "2025-07-07", "close": 323.77, "volume": 279963.0}, {"date": "2025-07-08", "close": 327.42, "volume": 283345.0}, {"date": "2025-07-09", "close": 327.92, "volume": 240600.0}, {"date": "2025-07-10", "close": 332.56, "volume": 346102.0}, {"date": "2025-07-11", "close": 328.48, "volume": 368598.0}, {"date": "2025-07-14", "close": 328.06, "volume": 243604.0}, {"date": "2025-07-15", "close": 322.0, "volume": 187227.0}, {"date": "2025-07-16", "close": 325.94, "volume": 301592.0}, {"date": "2025-07-17", "close": 330.63, "volume": 327378.0}, {"date": "2025-07-18", "close": 336.21, "volume": 497878.0}, {"date": "2025-07-21", "close": 339.04, "volume": 700075.0}, {"date": "2025-07-22", "close": 340.2, "volume": 587691.0}, {"date": "2025-07-23", "close": 343.66, "volume": 477357.0}, {"date": "2025-07-24", "close": 301.33, "volume": 1219911.0}, {"date": "2025-07-25", "close": 306.14, "volume": 761042.0}, {"date": "2025-07-28", "close": 300.1, "volume": 793742.0}, {"date": "2025-07-29", "close": 299.72, "volume": 558698.0}, {"date": "2025-07-30", "close": 295.17, "volume": 493555.0}, {"date": "2025-07-31", "close": 290.13, "volume": 421876.0}, {"date": "2025-08-01", "close": 283.43, "volume": 459944.0}, {"date": "2025-08-04", "close": 284.66, "volume": 345049.0}, {"date": "2025-08-05", "close": 287.78, "volume": 287762.0}, {"date": "2025-08-06", "close": 285.98, "volume": 289488.0}, {"date": "2025-08-07", "close": 285.47, "volume": 360413.0}, {"date": "2025-08-08", "close": 285.03, "volume": 316262.0}, {"date": "2025-08-11", "close": 283.13, "volume": 344714.0}, {"date": "2025-08-12", "close": 286.51, "volume": 366484.0}, {"date": "2025-08-13", "close": 293.66, "volume": 236387.0}, {"date": "2025-08-14", "close": 290.27, "volume": 263632.0}, {"date": "2025-08-15", "close": 286.06, "volume": 291580.0}, {"date": "2025-08-18", "close": 283.33, "volume": 291044.0}, {"date": "2025-08-19", "close": 287.17, "volume": 307572.0}, {"date": "2025-08-20", "close": 286.09, "volume": 504937.0}, {"date": "2025-08-21", "close": 285.85, "volume": 305838.0}, {"date": "2025-08-22", "close": 294.54, "volume": 305705.0}, {"date": "2025-08-25", "close": 294.33, "volume": 270668.0}, {"date": "2025-08-26", "close": 295.34, "volume": 395526.0}, {"date": "2025-08-27", "close": 295.19, "volume": 296536.0}, {"date": "2025-08-28", "close": 294.32, "volume": 225723.0}, {"date": "2025-08-29", "close": 295.66, "volume": 359909.0}, {"date": "2025-09-02", "close": 290.37, "volume": 200678.0}, {"date": "2025-09-03", "close": 289.84, "volume": 181450.0}, {"date": "2025-09-04", "close": 294.96, "volume": 286273.0}, {"date": "2025-09-05", "close": 298.99, "volume": 237979.0}, {"date": "2025-09-08", "close": 298.02, "volume": 261996.0}, {"date": "2025-09-09", "close": 293.07, "volume": 231975.0}, {"date": "2025-09-10", "close": 292.29, "volume": 203815.0}, {"date": "2025-09-11", "close": 296.83, "volume": 197459.0}, {"date": "2025-09-12", "close": 290.72, "volume": 227307.0}, {"date": "2025-09-15", "close": 290.94, "volume": 283859.0}, {"date": "2025-09-16", "close": 290.37, "volume": 251985.0}, {"date": "2025-09-17", "close": 288.58, "volume": 288703.0}, {"date": "2025-09-18", "close": 287.6, "volume": 281947.0}, {"date": "2025-09-19", "close": 287.93, "volume": 918692.0}, {"date": "2025-09-22", "close": 285.33, "volume": 464425.0}, {"date": "2025-09-23", "close": 283.01, "volume": 337420.0}, {"date": "2025-09-24", "close": 284.34, "volume": 261842.0}, {"date": "2025-09-25", "close": 280.58, "volume": 288874.0}, {"date": "2025-09-26", "close": 283.94, "volume": 416079.0}, {"date": "2025-09-29", "close": 277.33, "volume": 580323.0}, {"date": "2025-09-30", "close": 280.83, "volume": 286731.0}, {"date": "2025-10-01", "close": 283.16, "volume": 280245.0}, {"date": "2025-10-02", "close": 285.6, "volume": 307293.0}, {"date": "2025-10-03", "close": 284.11, "volume": 228864.0}, {"date": "2025-10-06", "close": 280.96, "volume": 228289.0}, {"date": "2025-10-07", "close": 280.43, "volume": 283416.0}, {"date": "2025-10-08", "close": 281.25, "volume": 330520.0}, {"date": "2025-10-09", "close": 279.33, "volume": 389581.0}, {"date": "2025-10-10", "close": 272.08, "volume": 280281.0}, {"date": "2025-10-13", "close": 275.45, "volume": 333952.0}, {"date": "2025-10-14", "close": 276.04, "volume": 311044.0}, {"date": "2025-10-15", "close": 272.75, "volume": 225974.0}, {"date": "2025-10-16", "close": 269.23, "volume": 369878.0}, {"date": "2025-10-17", "close": 271.7, "volume": 349821.0}, {"date": "2025-10-20", "close": 278.42, "volume": 385678.0}, {"date": "2025-10-21", "close": 278.65, "volume": 292212.0}, {"date": "2025-10-22", "close": 274.34, "volume": 372143.0}, {"date": "2025-10-23", "close": 273.74, "volume": 616702.0}, {"date": "2025-10-24", "close": 277.13, "volume": 420176.0}, {"date": "2025-10-27", "close": 278.73, "volume": 305612.0}, {"date": "2025-10-28", "close": 280.17, "volume": 547820.0}, {"date": "2025-10-29", "close": 282.23, "volume": 458142.0}, {"date": "2025-10-30", "close": 279.89, "volume": 323204.0}, {"date": "2025-10-31", "close": 282.43, "volume": 597506.0}, {"date": "2025-11-03", "close": 281.34, "volume": 431400.0}, {"date": "2025-11-04", "close": 275.79, "volume": 305358.0}, {"date": "2025-11-05", "close": 276.75, "volume": 447462.0}, {"date": "2025-11-06", "close": 274.62, "volume": 260588.0}, {"date": "2025-11-07", "close": 275.22, "volume": 249453.0}, {"date": "2025-11-10", "close": 271.94, "volume": 243361.0}, {"date": "2025-11-11", "close": 270.44, "volume": 251259.0}, {"date": "2025-11-12", "close": 276.11, "volume": 237575.0}, {"date": "2025-11-13", "close": 273.45, "volume": 255770.0}, {"date": "2025-11-14", "close": 270.21, "volume": 319396.0}, {"date": "2025-11-17", "close": 266.31, "volume": 447917.0}, {"date": "2025-11-18", "close": 265.93, "volume": 333747.0}, {"date": "2025-11-19", "close": 266.83, "volume": 211691.0}, {"date": "2025-11-20", "close": 266.94, "volume": 236105.0}, {"date": "2025-11-21", "close": 275.14, "volume": 319966.0}, {"date": "2025-11-24", "close": 273.34, "volume": 537440.0}, {"date": "2025-11-25", "close": 279.68, "volume": 258148.0}, {"date": "2025-11-26", "close": 280.59, "volume": 366322.0}, {"date": "2025-11-28", "close": 279.32, "volume": 164943.0}, {"date": "2025-12-01", "close": 282.76, "volume": 363076.0}, {"date": "2025-12-02", "close": 278.37, "volume": 291542.0}, {"date": "2025-12-03", "close": 288.01, "volume": 331111.0}, {"date": "2025-12-04", "close": 288.09, "volume": 281125.0}, {"date": "2025-12-05", "close": 285.82, "volume": 272210.0}, {"date": "2025-12-08", "close": 281.28, "volume": 268922.0}, {"date": "2025-12-09", "close": 280.63, "volume": 225561.0}, {"date": "2025-12-10", "close": 288.91, "volume": 546505.0}, {"date": "2025-12-11", "close": 291.14, "volume": 303138.0}, {"date": "2025-12-12", "close": 291.53, "volume": 330262.0}, {"date": "2025-12-15", "close": 291.88, "volume": 332352.0}, {"date": "2025-12-16", "close": 294.42, "volume": 436351.0}, {"date": "2025-12-17", "close": 297.71, "volume": 516569.0}, {"date": "2025-12-18", "close": 296.62, "volume": 390503.0}, {"date": "2025-12-19", "close": 290.99, "volume": 831739.0}, {"date": "2025-12-22", "close": 295.52, "volume": 193862.0}, {"date": "2025-12-23", "close": 295.37, "volume": 222826.0}, {"date": "2025-12-24", "close": 295.51, "volume": 159767.0}, {"date": "2025-12-26", "close": 296.71, "volume": 105850.0}, {"date": "2025-12-29", "close": 292.87, "volume": 216203.0}, {"date": "2025-12-30", "close": 291.51, "volume": 197580.0}, {"date": "2025-12-31", "close": 288.87, "volume": 216315.0}, {"date": "2026-01-02", "close": 295.82, "volume": 216850.0}, {"date": "2026-01-05", "close": 296.57, "volume": 245667.0}, {"date": "2026-01-06", "close": 299.82, "volume": 229377.0}, {"date": "2026-01-07", "close": 300.07, "volume": 266579.0}, {"date": "2026-01-08", "close": 307.86, "volume": 406579.0}, {"date": "2026-01-09", "close": 308.83, "volume": 264271.0}, {"date": "2026-01-12", "close": 310.06, "volume": 197175.0}, {"date": "2026-01-13", "close": 311.62, "volume": 213858.0}, {"date": "2026-01-14", "close": 315.58, "volume": 343608.0}, {"date": "2026-01-15", "close": 322.55, "volume": 394615.0}, {"date": "2026-01-16", "close": 324.03, "volume": 465245.0}, {"date": "2026-01-20", "close": 322.24, "volume": 458490.0}, {"date": "2026-01-21", "close": 330.84, "volume": 358299.0}, {"date": "2026-01-22", "close": 328.21, "volume": 283821.0}, {"date": "2026-01-23", "close": 329.83, "volume": 285999.0}, {"date": "2026-01-26", "close": 326.47, "volume": 256735.0}, {"date": "2026-01-27", "close": 327.23, "volume": 323853.0}, {"date": "2026-01-28", "close": 325.86, "volume": 241193.0}, {"date": "2026-01-29", "close": 332.29, "volume": 320649.0}, {"date": "2026-01-30", "close": 329.5, "volume": 627325.0}, {"date": "2026-02-02", "close": 332.06, "volume": 389316.0}, {"date": "2026-02-03", "close": 336.09, "volume": 475199.0}, {"date": "2026-02-04", "close": 346.73, "volume": 356297.0}, {"date": "2026-02-05", "close": 342.27, "volume": 325596.0}, {"date": "2026-02-06", "close": 353.27, "volume": 373467.0}, {"date": "2026-02-09", "close": 352.26, "volume": 274027.0}, {"date": "2026-02-10", "close": 353.28, "volume": 353950.0}, {"date": "2026-02-11", "close": 360.37, "volume": 328655.0}, {"date": "2026-02-12", "close": 356.25, "volume": 467530.0}, {"date": "2026-02-13", "close": 343.43, "volume": 573279.0}, {"date": "2026-02-17", "close": 340.3, "volume": 449774.0}, {"date": "2026-02-18", "close": 336.44, "volume": 586342.0}, {"date": "2026-02-19", "close": 327.28, "volume": 708957.0}, {"date": "2026-02-20", "close": 319.01, "volume": 496791.0}, {"date": "2026-02-23", "close": 322.7, "volume": 464464.0}, {"date": "2026-02-24", "close": 317.11, "volume": 405101.0}, {"date": "2026-02-25", "close": 316.74, "volume": 289041.0}, {"date": "2026-02-26", "close": 316.1, "volume": 416308.0}, {"date": "2026-02-27", "close": 315.64, "volume": 662640.0}, {"date": "2026-03-02", "close": 322.85, "volume": 344354.0}, {"date": "2026-03-03", "close": 313.91, "volume": 262800.0}, {"date": "2026-03-04", "close": 313.12, "volume": 365151.0}, {"date": "2026-03-05", "close": 311.15, "volume": 299892.0}, {"date": "2026-03-06", "close": 303.26, "volume": 368908.0}, {"date": "2026-03-09", "close": 302.58, "volume": 341784.0}, {"date": "2026-03-10", "close": 300.31, "volume": 442387.0}, {"date": "2026-03-11", "close": 308.09, "volume": 477589.0}, {"date": "2026-03-12", "close": 299.28, "volume": 384818.0}, {"date": "2026-03-13", "close": 297.44, "volume": 391097.0}, {"date": "2026-03-16", "close": 297.8, "volume": 368437.0}, {"date": "2026-03-17", "close": 299.04, "volume": 281195.0}, {"date": "2026-03-18", "close": 295.94, "volume": 345346.0}, {"date": "2026-03-19", "close": 294.8, "volume": 342461.0}, {"date": "2026-03-20", "close": 290.56, "volume": 646077.0}, {"date": "2026-03-23", "close": 291.76, "volume": 547397.0}, {"date": "2026-03-24", "close": 300.22, "volume": 306597.0}, {"date": "2026-03-25", "close": 298.99, "volume": 337808.0}, {"date": "2026-03-26", "close": 299.6, "volume": 247279.0}, {"date": "2026-03-27", "close": 299.59, "volume": 272816.0}, {"date": "2026-03-30", "close": 300.49, "volume": 189411.0}, {"date": "2026-03-31", "close": 303.92, "volume": 251845.0}, {"date": "2026-04-01", "close": 307.19, "volume": 261391.0}, {"date": "2026-04-02", "close": 305.38, "volume": 175166.0}, {"date": "2026-04-06", "close": 306.1, "volume": 199381.0}, {"date": "2026-04-07", "close": 306.64, "volume": 226501.0}, {"date": "2026-04-08", "close": 320.33, "volume": 325014.0}, {"date": "2026-04-09", "close": 322.18, "volume": 309090.0}, {"date": "2026-04-10", "close": 322.2, "volume": 258063.0}, {"date": "2026-04-13", "close": 324.37, "volume": 230026.0}, {"date": "2026-04-14", "close": 323.3, "volume": 223307.0}, {"date": "2026-04-15", "close": 319.91, "volume": 255674.0}, {"date": "2026-04-16", "close": 319.34, "volume": 234129.0}, {"date": "2026-04-17", "close": 325.54, "volume": 281282.0}, {"date": "2026-04-20", "close": 335.36, "volume": 315363.0}, {"date": "2026-04-21", "close": 335.99, "volume": 295923.0}, {"date": "2026-04-22", "close": 350.87, "volume": 618930.0}, {"date": "2026-04-23", "close": 344.55, "volume": 657233.0}, {"date": "2026-04-24", "close": 351.68, "volume": 446402.0}, {"date": "2026-04-27", "close": 360.86, "volume": 432824.0}, {"date": "2026-04-28", "close": 362.42, "volume": 462108.0}, {"date": "2026-04-29", "close": 359.45, "volume": 253758.0}, {"date": "2026-04-30", "close": 362.5, "volume": 270343.0}, {"date": "2026-05-01", "close": 365.85, "volume": 242279.0}, {"date": "2026-05-04", "close": 362.83, "volume": 206319.0}, {"date": "2026-05-05", "close": 372.04, "volume": 255911.0}, {"date": "2026-05-06", "close": 376.48, "volume": 384597.0}, {"date": "2026-05-07", "close": 369.1, "volume": 354094.0}, {"date": "2026-05-08", "close": 369.29, "volume": 244964.0}, {"date": "2026-05-11", "close": 368.47, "volume": 265786.0}, {"date": "2026-05-12", "close": 360.3, "volume": 285922.0}, {"date": "2026-05-13", "close": 368.85, "volume": 364539.0}, {"date": "2026-05-14", "close": 367.84, "volume": 223292.0}, {"date": "2026-05-15", "close": 361.73, "volume": 211281.0}, {"date": "2026-05-18", "close": 360.0, "volume": 259857.0}, {"date": "2026-05-19", "close": 357.49, "volume": 324350.0}, {"date": "2026-05-20", "close": 362.26, "volume": 398596.0}, {"date": "2026-05-21", "close": 364.48, "volume": 416519.0}, {"date": "2026-05-22", "close": 367.0, "volume": 247110.0}, {"date": "2026-05-26", "close": 376.3, "volume": 382296.0}, {"date": "2026-05-27", "close": 378.39, "volume": 223783.0}, {"date": "2026-05-28", "close": 377.87, "volume": 189257.0}, {"date": "2026-05-29", "close": 380.77, "volume": 884852.0}, {"date": "2026-06-01", "close": 382.82, "volume": 234012.0}, {"date": "2026-06-02", "close": 391.59, "volume": 234046.0}, {"date": "2026-06-03", "close": 393.95, "volume": 230961.0}, {"date": "2026-06-04", "close": 396.46, "volume": 252771.0}, {"date": "2026-06-05", "close": 394.41, "volume": 275870.0}, {"date": "2026-06-08", "close": 396.26, "volume": 339258.0}, {"date": "2026-06-09", "close": 401.8, "volume": 313751.0}, {"date": "2026-06-10", "close": 394.29, "volume": 322917.0}, {"date": "2026-06-11", "close": 410.43, "volume": 252598.0}, {"date": "2026-06-12", "close": 413.43, "volume": 328963.0}, {"date": "2026-06-15", "close": 405.92, "volume": 366768.0}, {"date": "2026-06-16", "close": 413.34, "volume": 376495.0}, {"date": "2026-06-17", "close": 404.11, "volume": 477978.0}, {"date": "2026-06-18", "close": 396.34, "volume": 1150080.0}, {"date": "2026-06-22", "close": 403.49, "volume": 354171.0}, {"date": "2026-06-23", "close": 398.63, "volume": 323565.0}, {"date": "2026-06-24", "close": 396.86, "volume": 532967.0}, {"date": "2026-06-25", "close": 405.78, "volume": 291232.0}, {"date": "2026-06-26", "close": 385.78, "volume": 830399.0}, {"date": "2026-06-29", "close": 374.43, "volume": 479709.0}, {"date": "2026-06-30", "close": 373.6, "volume": 426184.0}, {"date": "2026-07-01", "close": 372.4, "volume": 596985.0}, {"date": "2026-07-02", "close": 372.01, "volume": 219649.0}, {"date": "2026-07-06", "close": 377.56, "volume": 277127.0}, {"date": "2026-07-07", "close": 379.35, "volume": 310429.0}, {"date": "2026-07-08", "close": 381.91, "volume": 324993.0}, {"date": "2026-07-09", "close": 376.5, "volume": 238564.0}, {"date": "2026-07-10", "close": 379.22, "volume": 207898.0}, {"date": "2026-07-13", "close": 385.4, "volume": 245108.0}, {"date": "2026-07-14", "close": 388.38, "volume": 168619.0}, {"date": "2026-07-15", "close": 391.91, "volume": 252128.0}, {"date": "2026-07-16", "close": 396.02, "volume": 216577.0}, {"date": "2026-07-17", "close": 395.93, "volume": 247820.0}, {"date": "2026-07-20", "close": 383.17, "volume": 443429.0}, {"date": "2026-07-21", "close": 383.42, "volume": 571371.0}, {"date": "2026-07-22", "close": 386.21, "volume": 523098.0}, {"date": "2026-07-23", "close": 395.37, "volume": 642270.0}, {"date": "2026-07-24", "close": 407.83, "volume": 371584.0}, {"date": "2026-07-27", "close": 404.35, "volume": 351734.0}, {"date": "2026-07-28", "close": 414.33, "volume": 383051.0}, {"date": "2026-07-29", "close": 403.62, "volume": 350861.0}, {"date": "2026-07-30", "close": 401.02, "volume": 231599.0}, {"date": "2026-07-31", "close": 406.1, "volume": 290968.0}, {"date": "2026-08-03", "close": 409.39, "volume": 265173.0}, {"date": "2026-08-04", "close": 414.91, "volume": 337786.0}, {"date": "2026-08-05", "close": 421.08, "volume": 462347.0}, {"date": "2026-08-06", "close": 418.13, "volume": 295723.0}, {"date": "2026-08-07", "close": 423.88, "volume": 279020.0}], "refreshing": true}