{"ticker": "WCC", "overview": {"cik": "929008", "ticker": "WCC", "name": "WESCO INTERNATIONAL INC", "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "sic": "5063", "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000929008-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000929008-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412480", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412477", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412470", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412467", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412456", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412449", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412445", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412397", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412391", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412383", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412374", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412362", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412360", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412344", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412340", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412329", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412325", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412316", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412317", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396005", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392164", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357111", "price_sensitive": false}]}, "description": "WESCO INTERNATIONAL INC trades as WCC on the NYSE and is registered in the United States, classified under Wholesale-Electrical Apparatus & Equipment, Wiring Supplies (SIC 5063). Privy Trades holds 1,402 insider filings for the company, from August 2003 to August 2026. Across those, 47 insiders disclosed 49 open-market purchases totalling $134.40M against 237 sales totalling $2.15B. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 49, "buy_sum": 134399641.2469, "sell_n": 237, "sell_sum": 2147410647.0672002, "net": -2013011005.8203, "insiders": 47, "first_date": "2003-08-06", "last_date": "2026-08-17"}, "metrics": {"ticker": "WCC", "has_prices": true, "as_of": "2026-08-18", "last": 349.16, "prev_close": 372.96, "change": -23.799999999999955, "change_pct": -0.0638138138138137, "session_volume": 499561.0, "vwap_5": 361.1851351538082, "vwap_20": 348.0153246354114, "vwap_60": 343.8866923505128, "vwap_250": 287.5797392483802, "high_52w": 374.52, "low_52w": 244.49, "avg_volume_20": 651412.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-000987", "src": "13DG", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 8.2% passive stake in WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000987-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "0001193125-26-357111", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Akash Khurana", "who_key": "Khurana Akash", "role": "EVP, Chief Info & Digital Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1247045.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "A top exec cashes out $1.2M of WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1832407/000119312526357111/0001193125-26-357111-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "13DG-0000902219-26-000285", "src": "13DG", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP moves to a 4.1% passive stake in WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000285-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001193125-26-349632", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Laura K. Thompson", "who_key": "Thompson Laura K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 99481.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Board member offloads $99K of WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1589405/000119312526349632/0001193125-26-349632-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001193125-26-335628", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Daniel J. Castillo", "who_key": "Castillo Daniel J", "role": "EVP & GM, EES", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 351254.39999999997, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider puts $351K into WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526335628/0001193125-26-335628-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130541}, {"id": "0001193125-26-318196", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Anthony S. Marino", "who_key": "Marino Anthony S", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526318196/0001193125-26-318196-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}, {"id": "0001193125-26-294573", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Diane Lazzaris", "who_key": "Lazzaris Diane", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294573/0001193125-26-294573-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294575", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "John Engel", "who_key": "ENGEL JOHN", "role": "Chairman, President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "CEO files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294575/0001193125-26-294575-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294589", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "James Louis Singleton", "who_key": "Singleton James Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Director files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294589/0001193125-26-294589-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294590", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Dirk Waugh Naylor", "who_key": "Naylor Dirk Waugh", "role": "EVP & GM, Comm & Sec Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 98242.606381, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294590/0001193125-26-294590-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294624", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "David C. Wajsgras", "who_key": "WAJSGRAS DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31250.01581, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Director files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294624/0001193125-26-294624-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294625", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "James Cameron", "who_key": "Cameron James", "role": "EVP & GM, Util & Broadband", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294625/0001193125-26-294625-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294637", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Easwaran Sundaram", "who_key": "Sundaram Easwaran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31250.01581, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Director files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294637/0001193125-26-294637-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294638", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Daniel J. Castillo", "who_key": "Castillo Daniel J", "role": "EVP & GM, EES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294638/0001193125-26-294638-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294647", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Sundaram Nagarajan", "who_key": "NAGARAJAN SUNDARAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7812.5903100000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Director files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294647/0001193125-26-294647-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294652", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Indraneel Dev", "who_key": "Dev Indraneel", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "CFO files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294652/0001193125-26-294652-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294666", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Matthew J. Espe", "who_key": "ESPE MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Director files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294666/0001193125-26-294666-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294705", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Anne M. Cooney", "who_key": "Cooney Anne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8490.669399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Director files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294705/0001193125-26-294705-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294721", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Michael Lonon Carter", "who_key": "Carter Michael Lonon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Director files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294721/0001193125-26-294721-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294730", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Christine Ann Wolf", "who_key": "Wolf Christine Ann", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294730/0001193125-26-294730-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294740", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Akash Khurana", "who_key": "Khurana Akash", "role": "EVP, Chief Info & Digital Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "C-suite exec files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294740/0001193125-26-294740-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294744", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Glynis Bryan", "who_key": "BRYAN GLYNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Director files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294744/0001193125-26-294744-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294752", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Laura K. Thompson", "who_key": "Thompson Laura K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Director files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294752/0001193125-26-294752-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294771", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Hemant Porwal", "who_key": "Porwal Hemant", "role": "EVP Supply Chain & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294771/0001193125-26-294771-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-294773", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Matthew S. Kulasa", "who_key": "Kulasa Matthew S", "role": "SVP,  Corp. Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider files routine paperwork on WCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526294773/0001193125-26-294773-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002012383-26-003129", "src": "13DG", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003129-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000902219-26-000174", "src": "13DG", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP moves to a 7.4% passive stake in WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000174-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001193125-26-217225", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Hemant Porwal", "who_key": "Porwal Hemant", "role": "EVP Supply Chain & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1614468.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Someone inside WCC is selling \u2014 $1.6M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526217225/0001193125-26-217225-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "0001193125-26-212515", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "David S. Schulz", "who_key": "Schulz David S.", "role": "EVP & Former CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11516431.889999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "CFO takes $11.5M off the table in WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526212515/0001193125-26-212515-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "0001193125-26-212520", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "John Engel", "who_key": "ENGEL JOHN", "role": "Chairman, President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 28499177.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "CEO offloads $28.5M of WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526212520/0001193125-26-212520-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}], "recent_buys": [{"id": "0001193125-26-335628", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Daniel J. Castillo", "who_key": "Castillo Daniel J", "role": "EVP & GM, EES", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 351254.39999999997, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider puts $351K into WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526335628/0001193125-26-335628-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130541}, {"id": "0001193125-26-140548", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Daniel J. Castillo", "who_key": "Castillo Daniel J", "role": "EVP & GM, EES", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 372484.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider opens the wallet: $372K of WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526140548/0001193125-26-140548-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311981}, {"id": "0001209191-22-051564", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Green Equity Investors VII, L.P.", "who_key": "Green Equity Investors VII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12207448.965599999, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Big money into WCC \u2014 A 10% owner buys $12.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919122051564/0001209191-22-051564-index.htm", "trade_date": "2022-09-29", "timestamp": "2022-09-29", "mins": 2153741}, {"id": "0001209191-22-044900", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Green Equity Investors VII, L.P.", "who_key": "Green Equity Investors VII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78647029.2048, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "3 insiders pile into WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919122044900/0001209191-22-044900-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228621}, {"id": "0001209191-20-051178", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "David S. Schulz", "who_key": "Schulz David S.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99995.302, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "The whole bench is buying WCC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919120051178/0001209191-20-051178-index.htm", "trade_date": "2020-09-17", "timestamp": "2020-09-17", "mins": 3222221}, {"id": "0001209191-20-049707", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Hemant Porwal", "who_key": "Porwal Hemant", "role": "EVP Supply Chain & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 145575.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "WCC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919120049707/0001209191-20-049707-index.htm", "trade_date": "2020-09-08", "timestamp": "2020-09-08", "mins": 3235181}, {"id": "0001209191-20-042432", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Green Equity Investors VII, L.P.", "who_key": "Green Equity Investors VII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34447038.4009, "score": 68.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "WCC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919120042432/0001209191-20-042432-index.htm", "trade_date": "2020-07-14", "timestamp": "2020-07-14", "mins": 3315821}, {"id": "0001209191-19-019672", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Christine Ann Wolf", "who_key": "Wolf Christine Ann", "role": "SVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99987.0826, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "WCC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919119019672/0001209191-19-019672-index.htm", "trade_date": "2019-03-14", "timestamp": "2019-03-14", "mins": 4018541}, {"id": "0001209191-18-046764", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Christine Ann Wolf", "who_key": "Wolf Christine Ann", "role": "SVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 100048.0, "score": 34.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "Insider cluster: 6 buying WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919118046764/0001209191-18-046764-index.htm", "trade_date": "2018-08-14", "timestamp": "2018-08-14", "mins": 4323821}, {"id": "0001209191-17-048747", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "David S. Schulz", "who_key": "Schulz David S.", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 206280.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "6 insiders now buying WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919117048747/0001209191-17-048747-index.htm", "trade_date": "2017-08-11", "timestamp": "2017-08-11", "mins": 4853741}, {"id": "0001209191-17-007059", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "David S. Schulz", "who_key": "Schulz David S.", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 355873.5, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "6 insiders pile into WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919117007059/0001209191-17-007059-index.htm", "trade_date": "2017-01-31", "timestamp": "2017-01-31", "mins": 5130221}, {"id": "0001209191-16-095270", "src": "INSIDERS", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "James J. /Ky Obrien", "who_key": "OBRIEN JAMES J /KY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59727.975999999995, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "The whole bench is buying WCC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919116095270/0001209191-16-095270-index.htm", "trade_date": "2016-02-02", "timestamp": "2016-02-02", "mins": 5654381}], "institutional": [{"id": "13DG-0002052113-26-000987", "src": "13DG", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 8.2% passive stake in WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000987-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "13DG-0000902219-26-000285", "src": "13DG", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP moves to a 4.1% passive stake in WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000285-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0002012383-26-003129", "src": "13DG", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003129-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000902219-26-000174", "src": "13DG", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "WELLINGTON MANAGEMENT GROUP LLP moves to a 7.4% passive stake in WCC", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000174-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-001255", "src": "13DG", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WCC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001255-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002685", "src": "13DG", "ticker": "WCC", "cik": "929008", "company": "WESCO INTERNATIONAL INC", "company_raw": "WESCO INTERNATIONAL INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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-Electrical Apparatus & Equipment, Wiring Supplies ", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WCC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002685-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "WESCO International, Inc. Common Stock", "new_value": "WESCO INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000929008", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000929008", "applied": 1, "detected_at": "2026-10-28T17:06:31.485612"}]}, "key_people": [{"who": "Cypress Group LLC", "who_key": "CYPRESS GROUP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 585262193.2, "net": -585262193.2, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 308114447.20000005, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375005000385/0000893750-05-000385-index.htm"}, {"action": "SELL", "amount": 115000000.0, "date": "2005-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375005000309/0000893750-05-000309-index.htm"}, {"action": "SELL", "amount": 25516246.0, "date": "2004-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375004000619/0000893750-04-000619-index.htm"}, {"action": "SELL", "amount": 136631500.0, "date": "2004-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375004000600/0000893750-04-000600-index.htm"}], "latest": {"action": "SELL", "amount": 308114447.20000005, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375005000385/0000893750-05-000385-index.htm"}}, {"who": "James A. Stern", "who_key": "STERN JAMES A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 585261853.7, "net": -585261853.7, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 308114107.70000005, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375005000387/0000893750-05-000387-index.htm"}, {"action": "SELL", "amount": 115000000.0, "date": "2005-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375005000311/0000893750-05-000311-index.htm"}, {"action": "SELL", "amount": 25516246.0, "date": "2004-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375004000617/0000893750-04-000617-index.htm"}, {"action": "SELL", "amount": 136631500.0, "date": "2004-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375004000602/0000893750-04-000602-index.htm"}], "latest": {"action": "SELL", "amount": 308114107.70000005, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375005000387/0000893750-05-000387-index.htm"}}, {"who": "Green Equity Investors VII, L.P.", "who_key": "Green Equity Investors VII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 125301516.5713, "sold": 302785000.0, "net": -177483483.4287, "trades": 4, "top_score": 71.8, "lean": "selling", "history": [{"action": "SELL", "amount": 302785000.0, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000095017024057361/0000950170-24-057361-index.htm"}, {"action": "BUY", "amount": 12207448.965599999, "date": "2022-09-29", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919122051564/0001209191-22-051564-index.htm"}, {"action": "BUY", "amount": 78647029.2048, "date": "2022-08-08", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919122044900/0001209191-22-044900-index.htm"}, {"action": "BUY", "amount": 34447038.4009, "date": "2020-07-14", "score": 68.2, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919120042432/0001209191-20-042432-index.htm"}], "latest": {"action": "SELL", "amount": 302785000.0, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000095017024057361/0000950170-24-057361-index.htm"}}, {"who": "James Louis Singleton", "who_key": "Singleton James Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 166250.0, "sold": 336094835.0174, "net": -335928585.0174, "trades": 12, "top_score": 52.9, "lean": "selling", "history": [{"action": "SELL", "amount": 706740.0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526212527/0001193125-26-212527-index.htm"}, {"action": "SELL", "amount": 339815.32, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000095017025111994/0000950170-25-111994-index.htm"}, {"action": "SELL", "amount": 502680.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919123014889/0001209191-23-014889-index.htm"}, {"action": "SELL", "amount": 122625.0, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919121013210/0001209191-21-013210-index.htm"}, {"action": "SELL", "amount": 160383.0, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919119017732/0001209191-19-017732-index.htm"}, {"action": "SELL", "amount": 376603.374, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919117065651/0001209191-17-065651-index.htm"}, {"action": "SELL", "amount": 166957.1734, "date": "2016-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919116140384/0001209191-16-140384-index.htm"}, {"action": "SELL", "amount": 88337.95, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919114029874/0001209191-14-029874-index.htm"}, {"action": "BUY", "amount": 80000.0, "date": "2008-11-11", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919108059932/0001209191-08-059932-index.htm"}, {"action": "BUY", "amount": 86250.0, "date": "2008-11-06", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919108059490/0001209191-08-059490-index.htm"}, {"action": "SELL", "amount": 308114447.20000005, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375005000389/0000893750-05-000389-index.htm"}, {"action": "SELL", "amount": 25516246.0, "date": "2004-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089375004000615/0000893750-04-000615-index.htm"}], "latest": {"action": "SELL", "amount": 706740.0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526212527/0001193125-26-212527-index.htm"}}, {"who": "John Engel", "who_key": "ENGEL JOHN", "role": "SR. VICE PRESIDENT & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1222045.0, "sold": 83077482.1248, "net": -81855437.1248, "trades": 14, "top_score": 62.1, "lean": "selling", "history": [{"action": "SELL", "amount": 28499177.02, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526212520/0001193125-26-212520-index.htm"}, {"action": "SELL", "amount": 11546233.16, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000095017025112019/0000950170-25-112019-index.htm"}, {"action": "SELL", "amount": 10697147.88, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919123012354/0001209191-23-012354-index.htm"}, {"action": "SELL", "amount": 5886146.296, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919121064180/0001209191-21-064180-index.htm"}, {"action": "SELL", "amount": 6102398.390000001, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919121032427/0001209191-21-032427-index.htm"}, {"action": "SELL", "amount": 5284728.6066, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919117007066/0001209191-17-007066-index.htm"}, {"action": "SELL", "amount": 1595366.1814000001, "date": "2015-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919115037534/0001209191-15-037534-index.htm"}, {"action": "SELL", "amount": 4057966.95, "date": "2014-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919114008079/0001209191-14-008079-index.htm"}, {"action": "SELL", "amount": 9408317.6408, "date": "2012-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919112050706/0001209191-12-050706-index.htm"}, {"action": "BUY", "amount": 206247.0, "date": "2004-08-02", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919104038679/0001209191-04-038679-index.htm"}, {"action": "BUY", "amount": 226947.0, "date": "2004-08-02", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919104038737/0001209191-04-038737-index.htm"}, {"action": "BUY", "amount": 186021.0, "date": "2004-07-30", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919104038299/0001209191-04-038299-index.htm"}, {"action": "BUY", "amount": 206330.0, "date": "2004-07-29", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919104038092/0001209191-04-038092-index.htm"}, {"action": "BUY", "amount": 396500.0, "date": "2004-07-27", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919104037502/0001209191-04-037502-index.htm"}], "latest": {"action": "SELL", "amount": 28499177.02, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526212520/0001193125-26-212520-index.htm"}}, {"who": "Roy W. Haley", "who_key": "HALEY ROY W", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 61694353.22, "net": -61694353.22, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13239270.0, "date": "2010-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919110062397/0001209191-10-062397-index.htm"}, {"action": "SELL", "amount": 3610608.96, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919110060539/0001209191-10-060539-index.htm"}, {"action": "SELL", "amount": 1446364.7999999998, "date": "2010-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919110060256/0001209191-10-060256-index.htm"}, {"action": "SELL", "amount": 1056221.68, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089843108000062/0000898431-08-000062-index.htm"}, {"action": "SELL", "amount": 911376.8200000001, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089843108000063/0000898431-08-000063-index.htm"}, {"action": "SELL", "amount": 1211243.5, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089843108000064/0000898431-08-000064-index.htm"}, {"action": "SELL", "amount": 2301711.0700000003, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089843108000065/0000898431-08-000065-index.htm"}, {"action": "SELL", "amount": 430785.67, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089843108000066/0000898431-08-000066-index.htm"}, {"action": "SELL", "amount": 1193812.45, "date": "2008-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089843108000054/0000898431-08-000054-index.htm"}, {"action": "SELL", "amount": 1506923.68, "date": "2008-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089843108000055/0000898431-08-000055-index.htm"}, {"action": "SELL", "amount": 1163073.85, "date": "2008-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000089843108000056/0000898431-08-000056-index.htm"}, {"action": "SELL", "amount": 16974724.74, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919107013238/0001209191-07-013238-index.htm"}, {"action": "SELL", "amount": 2210736.0, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919107013240/0001209191-07-013240-index.htm"}, {"action": "SELL", "amount": 14437500.0, "date": "2004-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919104059057/0001209191-04-059057-index.htm"}], "latest": {"action": "SELL", "amount": 13239270.0, "date": "2010-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919110062397/0001209191-10-062397-index.htm"}}, {"who": "Robert B. Rosenbaum", "who_key": "Rosenbaum Robert B", "role": "Vice President, Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1971500.0, "sold": 35934125.97, "net": -33962625.97, "trades": 11, "top_score": 59.5, "lean": "selling", "history": [{"action": "BUY", "amount": 1971500.0, "date": "2007-12-27", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919107072294/0001209191-07-072294-index.htm"}, {"action": "SELL", "amount": 2143775.0, "date": "2004-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919104044870/0001209191-04-044870-index.htm"}, {"action": "SELL", "amount": 966342.0, "date": "2004-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919104044873/0001209191-04-044873-index.htm"}, {"action": "SELL", "amount": 607362.0, "date": "2004-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000091066204000465/0000910662-04-000465-index.htm"}, {"action": "SELL", "amount": 5675043.0, "date": "2004-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000091066204000464/0000910662-04-000464-index.htm"}, {"action": "SELL", "amount": 2258285.0, "date": "2004-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000091066204000463/0000910662-04-000463-index.htm"}, {"action": "SELL", "amount": 4663695.0, "date": "2004-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000091066204000462/0000910662-04-000462-index.htm"}, {"action": "SELL", "amount": 4895142.97, "date": "2004-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000091066204000461/0000910662-04-000461-index.htm"}, {"action": "SELL", "amount": 5020316.0, "date": "2004-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000091066204000460/0000910662-04-000460-index.htm"}, {"action": "SELL", "amount": 3208380.0, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000091066204000459/0000910662-04-000459-index.htm"}, {"action": "SELL", "amount": 6495785.0, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000091066204000458/0000910662-04-000458-index.htm"}], "latest": {"action": "BUY", "amount": 1971500.0, "date": "2007-12-27", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919107072294/0001209191-07-072294-index.htm"}}, {"who": "David S. Schulz", "who_key": "Schulz David S.", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 662148.802, "sold": 27313267.374799997, "net": -26651118.572799996, "trades": 9, "top_score": 62.3, "lean": "selling", "history": [{"action": "SELL", "amount": 11516431.889999999, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526212515/0001193125-26-212515-index.htm"}, {"action": "SELL", "amount": 4370808.88, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526096605/0001193125-26-096605-index.htm"}, {"action": "SELL", "amount": 2753185.86, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000095017025112009/0000950170-25-112009-index.htm"}, {"action": "SELL", "amount": 3085445.57, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000095017024126493/0000950170-24-126493-index.htm"}, {"action": "SELL", "amount": 4209108.99, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919123014269/0001209191-23-014269-index.htm"}, {"action": "SELL", "amount": 1378286.1848, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919121064466/0001209191-21-064466-index.htm"}, {"action": "BUY", "amount": 99995.302, "date": "2020-09-17", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919120051178/0001209191-20-051178-index.htm"}, {"action": "BUY", "amount": 206280.0, "date": "2017-08-11", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919117048747/0001209191-17-048747-index.htm"}, {"action": "BUY", "amount": 355873.5, "date": "2017-01-31", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000120919117007059/0001209191-17-007059-index.htm"}], "latest": {"action": "SELL", "amount": 11516431.889999999, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/929008/000119312526212515/0001193125-26-212515-index.htm"}}], "activity": [{"date": "2026-08-04", "net": 351254.39999999997}, {"date": "2026-08-12", "net": -99481.5}, {"date": "2026-08-17", "net": -1247045.6}], "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000929008-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000929008-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412480", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412477", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412470", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412467", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412456", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412449", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412445", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412397", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412391", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412383", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412374", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412362", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412360", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412344", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412340", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412329", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412325", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412316", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412317", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001193125-26-396005", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0001193125-26-392164", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357111", "price_sensitive": false}], "performance": {"ticker": "WCC", "has_prices": true, "summary": {"n": 51, "avg": 4.854564107526822, "win_rate": 0.9803921568627451, "best": 8.246822033898306, "worst": -0.06666666666666665, "as_of": "2026-08-18"}, "buys": [{"who": "Castillo Daniel J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & GM, EES", "amount": 351254.39999999997, "date": "2026-08-04", "score": 41.5, "ref_price": 374.1, "return": -0.06666666666666665}, {"who": "Castillo Daniel J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & GM, EES", "amount": 372484.0, "date": "2026-03-31", "score": 42.4, "ref_price": 273.62, "return": 0.27607631021124196}, {"who": "Hon. Thomas H. Kean", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 15001.0, "date": "2023-03-16", "score": 0.0, "ref_price": 147.25, "return": 1.371205432937182}, {"who": "Green Equity Investors VII, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12207448.965599999, "date": "2022-09-29", "score": 61.6, "ref_price": 116.9, "return": 1.9868263473053893}, {"who": "Green Equity Investors VII, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78647029.2048, "date": "2022-08-08", "score": 71.8, "ref_price": 133.19, "return": 1.6215181319918914}, {"who": "Hon. Susie Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NV03", "amount": 1001.0, "date": "2021-01-12", "score": 0.0, "ref_price": 85.67, "return": 3.0756390801914324}, {"who": "Schulz David S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 99995.302, "date": "2020-09-17", "score": 47.2, "ref_price": 44.87, "return": 6.781591263650546}, {"who": "Porwal Hemant", "person_type": "EXEC", "person_label": "Execs", "role": "EVP Supply Chain & Operations", "amount": 145575.0, "date": "2020-09-08", "score": 45.2, "ref_price": 44.95, "return": 6.767741935483872}, {"who": "Green Equity Investors VII, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34447038.4009, "date": "2020-07-14", "score": 68.2, "ref_price": 37.76, "return": 8.246822033898306}, {"who": "Wolf Christine Ann", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & CHRO", "amount": 99987.0826, "date": "2019-03-14", "score": 49.1, "ref_price": 53.0, "return": 5.587924528301888}, {"who": "Wolf Christine Ann", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & CHRO", "amount": 100048.0, "date": "2018-08-14", "score": 34.1, "ref_price": 59.05, "return": 4.912955122777308}, {"who": "Schulz David S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 206280.0, "date": "2017-08-11", "score": 62.3, "ref_price": 51.1, "return": 5.832876712328767}, {"who": "Schulz David S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 355873.5, "date": "2017-01-31", "score": 53.1, "ref_price": 70.7, "return": 3.938613861386139}, {"who": "OBRIEN JAMES J /KY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59727.975999999995, "date": "2016-02-02", "score": 51.4, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Parks Kenneth Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, CFO", "amount": 198151.11000000002, "date": "2013-06-03", "score": 50.1, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "WINDROW KIMBERLY G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President,Human Resources", "amount": 153849.91999999998, "date": "2011-05-13", "score": 57.2, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "WINDROW KIMBERLY G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President,Human Resources", "amount": 150691.31, "date": "2010-09-27", "score": 46.2, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Lazzaris Diane", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Legal Affairs", "amount": 152208.40000000002, "date": "2010-05-14", "score": 46.2, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Heyse Richard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 354697.72500000003, "date": "2010-05-11", "score": 59.2, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Heyse Richard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 311360.85, "date": "2010-02-03", "score": 65.9, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Heyse Richard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 311436.0, "date": "2009-10-28", "score": 52.4, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "WAY KENNETH L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15550.0, "date": "2009-03-12", "score": 32.4, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Bemoras David Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Operations", "amount": 30000.0, "date": "2008-11-13", "score": 40.2, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Singleton James Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80000.0, "date": "2008-11-11", "score": 52.9, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Singleton James Louis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86250.0, "date": "2008-11-06", "score": 43.0, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "TARR ROBERT J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88950.0, "date": "2008-10-29", "score": 40.9, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "MORGAN JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81495.0, "date": "2008-10-28", "score": 53.0, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "BRAILER DANIEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer/Dir., Investor Relat", "amount": 66152.0, "date": "2008-09-29", "score": 32.8, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Bemoras David Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Operations", "amount": 70360.85, "date": "2008-09-24", "score": 45.0, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Bemoras David Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Operations", "amount": 72240.0, "date": "2008-09-16", "score": 45.8, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Bemoras David Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Operations", "amount": 243750.0, "date": "2008-08-15", "score": 63.7, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Griffin James R.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Operations", "amount": 499004.25, "date": "2008-04-29", "score": 57.4, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "MORGAN JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102142.0, "date": "2008-04-29", "score": 41.8, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Rosenbaum Robert B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Operations", "amount": 1971500.0, "date": "2007-12-27", "score": 59.5, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "BRAILER DANIEL A", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer/Dir., Investor Relat", "amount": 39075.0, "date": "2007-12-27", "score": 30.2, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Bergdoll Andrew J.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Operations", "amount": 398958.0, "date": "2007-12-26", "score": 56.2, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "VAN JE RONALD P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 127266.0, "date": "2007-05-03", "score": 59.5, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "HIBBARD TIMOTHY A", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate Controller", "amount": 199424.0, "date": "2007-04-24", "score": 37.6, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "RAYMUND STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191782.0, "date": "2006-12-13", "score": 48.0, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Baumgartner J Stanley Jr", "person_type": "EXEC", "person_label": "Execs", "role": "CORPORATE CONTROLLER", "amount": 17200.0, "date": "2005-10-04", "score": 25.1, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "Huchel Bart", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate Controller", "amount": 24760.0, "date": "2005-05-11", "score": 28.6, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "LIN SANDRA BEACH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9625.0, "date": "2004-11-29", "score": 27.3, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "LIN SANDRA BEACH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9625.0, "date": "2004-11-29", "score": 27.3, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "ENGEL JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR. VICE PRESIDENT & COO", "amount": 226947.0, "date": "2004-08-02", "score": 49.7, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "ENGEL JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR. VICE PRESIDENT & COO", "amount": 206247.0, "date": "2004-08-02", "score": 49.2, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "ENGEL JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR. VICE PRESIDENT & COO", "amount": 186021.0, "date": "2004-07-30", "score": 49.5, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "ENGEL JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR. VICE PRESIDENT & COO", "amount": 206330.0, "date": "2004-07-29", "score": 49.1, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "ENGEL JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR. VICE PRESIDENT & COO", "amount": 396500.0, "date": "2004-07-27", "score": 62.1, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "CHESHIRE MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2003-12-31", "score": 15.0, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "CHESHIRE MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2003-12-31", "score": 15.0, "ref_price": 56.4, "return": 5.190780141843972}, {"who": "WAY KENNETH L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27350.0, "date": "2003-08-06", "score": 33.1, "ref_price": 56.4, "return": 5.190780141843972}]}, "price_series": [{"date": "2016-08-08", "close": 56.4, "volume": 495104.0}, {"date": "2016-08-09", "close": 56.03, "volume": 326401.0}, {"date": "2016-08-10", "close": 55.92, "volume": 245895.0}, {"date": "2016-08-11", "close": 56.85, "volume": 429782.0}, {"date": "2016-08-12", "close": 57.06, "volume": 4108064.0}, {"date": "2016-08-15", "close": 59.04, "volume": 1344017.0}, {"date": "2016-08-16", "close": 58.95, "volume": 643478.0}, {"date": "2016-08-17", "close": 58.89, "volume": 849348.0}, {"date": "2016-08-18", "close": 59.13, "volume": 777578.0}, {"date": "2016-08-19", "close": 59.06, "volume": 713840.0}, {"date": "2016-08-22", "close": 59.59, "volume": 711831.0}, {"date": "2016-08-23", "close": 60.29, "volume": 629647.0}, {"date": "2016-08-24", "close": 61.41, "volume": 849358.0}, {"date": "2016-08-25", "close": 61.66, "volume": 669682.0}, {"date": "2016-08-26", "close": 62.41, "volume": 808408.0}, {"date": "2016-08-29", "close": 62.67, "volume": 788325.0}, {"date": "2016-08-30", "close": 63.25, "volume": 600042.0}, {"date": "2016-08-31", "close": 62.16, "volume": 998914.0}, {"date": "2016-09-01", "close": 62.33, "volume": 855244.0}, {"date": "2016-09-02", "close": 63.33, "volume": 595798.0}, {"date": "2016-09-06", "close": 62.93, "volume": 1347953.0}, {"date": "2016-09-07", "close": 61.0, "volume": 1300964.0}, {"date": "2016-09-08", "close": 61.13, "volume": 738400.0}, {"date": "2016-09-09", "close": 57.86, "volume": 1066612.0}, {"date": "2016-09-12", "close": 58.44, "volume": 666739.0}, {"date": "2016-09-13", "close": 57.34, "volume": 374030.0}, {"date": "2016-09-14", "close": 57.4, "volume": 355714.0}, {"date": "2016-09-15", "close": 57.9, "volume": 546172.0}, {"date": "2016-09-16", "close": 57.21, "volume": 301203.0}, {"date": "2016-09-19", "close": 57.86, "volume": 331237.0}, {"date": "2016-09-20", "close": 57.37, "volume": 434877.0}, {"date": "2016-09-21", "close": 59.0, "volume": 468783.0}, {"date": "2016-09-22", "close": 59.16, "volume": 348640.0}, {"date": "2016-09-23", "close": 57.95, "volume": 434926.0}, {"date": "2016-09-26", "close": 57.79, "volume": 360008.0}, {"date": "2016-09-27", "close": 58.58, "volume": 399493.0}, {"date": "2016-09-28", "close": 60.07, "volume": 401201.0}, {"date": "2016-09-29", "close": 60.85, "volume": 599206.0}, {"date": "2016-09-30", "close": 61.49, "volume": 460030.0}, {"date": "2016-10-03", "close": 62.04, "volume": 659701.0}, {"date": "2016-10-04", "close": 61.43, "volume": 503724.0}, {"date": "2016-10-05", "close": 62.24, "volume": 368811.0}, {"date": "2016-10-06", "close": 62.97, "volume": 398220.0}, {"date": "2016-10-07", "close": 61.74, "volume": 479855.0}, {"date": "2016-10-10", "close": 61.59, "volume": 392885.0}, {"date": "2016-10-11", "close": 60.41, "volume": 374303.0}, {"date": "2016-10-12", "close": 60.59, "volume": 401458.0}, {"date": "2016-10-13", "close": 59.84, "volume": 252314.0}, {"date": "2016-10-14", "close": 59.96, "volume": 264788.0}, {"date": "2016-10-17", "close": 59.25, "volume": 347217.0}, {"date": "2016-10-18", "close": 58.1, "volume": 440307.0}, {"date": "2016-10-19", "close": 58.65, "volume": 392626.0}, {"date": "2016-10-20", "close": 58.4, "volume": 650675.0}, {"date": "2016-10-21", "close": 58.85, "volume": 516293.0}, {"date": "2016-10-24", "close": 59.4, "volume": 280455.0}, {"date": "2016-10-25", "close": 59.3, "volume": 534953.0}, {"date": "2016-10-26", "close": 60.05, "volume": 543588.0}, {"date": "2016-10-27", "close": 54.95, "volume": 1581861.0}, {"date": "2016-10-28", "close": 55.15, "volume": 917758.0}, {"date": "2016-10-31", "close": 54.2, "volume": 1119691.0}, {"date": "2016-11-01", "close": 53.3, "volume": 705950.0}, {"date": "2016-11-02", "close": 51.7, "volume": 550380.0}, {"date": "2016-11-03", "close": 52.4, "volume": 388463.0}, {"date": "2016-11-04", "close": 53.25, "volume": 399233.0}, {"date": "2016-11-07", "close": 54.5, "volume": 409952.0}, {"date": "2016-11-08", "close": 54.75, "volume": 567940.0}, {"date": "2016-11-09", "close": 57.8, "volume": 791588.0}, {"date": "2016-11-10", "close": 61.55, "volume": 1002361.0}, {"date": "2016-11-11", "close": 62.35, "volume": 527048.0}, {"date": "2016-11-14", "close": 64.25, "volume": 1145702.0}, {"date": "2016-11-15", "close": 64.4, "volume": 549397.0}, {"date": "2016-11-16", "close": 64.1, "volume": 473236.0}, {"date": "2016-11-17", "close": 64.05, "volume": 696243.0}, {"date": "2016-11-18", "close": 63.85, "volume": 546505.0}, {"date": "2016-11-21", "close": 64.65, "volume": 976883.0}, {"date": "2016-11-22", "close": 65.6, "volume": 1002456.0}, {"date": "2016-11-23", "close": 66.3, "volume": 408276.0}, {"date": "2016-11-25", "close": 66.55, "volume": 121224.0}, {"date": "2016-11-28", "close": 66.25, "volume": 877332.0}, {"date": "2016-11-29", "close": 65.95, "volume": 402016.0}, {"date": "2016-11-30", "close": 67.9, "volume": 1087171.0}, {"date": "2016-12-01", "close": 71.0, "volume": 1435100.0}, {"date": "2016-12-02", "close": 71.85, "volume": 738414.0}, {"date": "2016-12-05", "close": 71.3, "volume": 1068052.0}, {"date": "2016-12-06", "close": 71.0, "volume": 830218.0}, {"date": "2016-12-07", "close": 71.95, "volume": 619565.0}, {"date": "2016-12-08", "close": 72.15, "volume": 466664.0}, {"date": "2016-12-09", "close": 71.1, "volume": 472974.0}, {"date": "2016-12-12", "close": 71.15, "volume": 479121.0}, {"date": "2016-12-13", "close": 70.05, "volume": 905548.0}, {"date": "2016-12-14", "close": 68.7, "volume": 643942.0}, {"date": "2016-12-15", "close": 69.1, "volume": 869899.0}, {"date": "2016-12-16", "close": 69.4, "volume": 1002110.0}, {"date": "2016-12-19", "close": 69.3, "volume": 334190.0}, {"date": "2016-12-20", "close": 70.1, "volume": 476147.0}, {"date": "2016-12-21", "close": 69.7, "volume": 405604.0}, {"date": "2016-12-22", "close": 68.95, "volume": 283515.0}, {"date": "2016-12-23", "close": 68.55, "volume": 326593.0}, {"date": "2016-12-27", "close": 68.8, "volume": 241826.0}, {"date": "2016-12-28", "close": 67.8, "volume": 273185.0}, {"date": "2016-12-29", "close": 67.5, "volume": 359373.0}, {"date": "2016-12-30", "close": 66.55, "volume": 346585.0}, {"date": "2017-01-03", "close": 67.55, "volume": 484605.0}, {"date": "2017-01-04", "close": 68.35, "volume": 584866.0}, {"date": "2017-01-05", "close": 67.95, "volume": 1045547.0}, {"date": "2017-01-06", "close": 67.65, "volume": 473328.0}, {"date": "2017-01-09", "close": 66.1, "volume": 533144.0}, {"date": "2017-01-10", "close": 66.8, "volume": 702889.0}, {"date": "2017-01-11", "close": 70.2, "volume": 724782.0}, {"date": "2017-01-12", "close": 69.85, "volume": 529025.0}, {"date": "2017-01-13", "close": 69.9, "volume": 405760.0}, {"date": "2017-01-17", "close": 68.85, "volume": 439452.0}, {"date": "2017-01-18", "close": 69.8, "volume": 619892.0}, {"date": "2017-01-19", "close": 69.65, "volume": 376941.0}, {"date": "2017-01-20", "close": 70.35, "volume": 720692.0}, {"date": "2017-01-23", "close": 70.5, "volume": 528782.0}, {"date": "2017-01-24", "close": 72.55, "volume": 608790.0}, {"date": "2017-01-25", "close": 74.45, "volume": 1137194.0}, {"date": "2017-01-26", "close": 74.15, "volume": 1001698.0}, {"date": "2017-01-27", "close": 73.65, "volume": 644411.0}, {"date": "2017-01-30", "close": 72.6, "volume": 720582.0}, {"date": "2017-01-31", "close": 70.7, "volume": 908295.0}, {"date": "2017-02-01", "close": 70.35, "volume": 724552.0}, {"date": "2017-02-02", "close": 70.45, "volume": 388176.0}, {"date": "2017-02-03", "close": 71.3, "volume": 292652.0}, {"date": "2017-02-06", "close": 71.35, "volume": 323622.0}, {"date": "2017-02-07", "close": 70.6, "volume": 390580.0}, {"date": "2017-02-08", "close": 69.25, "volume": 480635.0}, {"date": "2017-02-09", "close": 70.6, "volume": 219755.0}, {"date": "2017-02-10", "close": 71.2, "volume": 242633.0}, {"date": "2017-02-13", "close": 71.2, "volume": 426887.0}, {"date": "2017-02-14", "close": 71.65, "volume": 591527.0}, {"date": "2017-02-15", "close": 71.85, "volume": 365033.0}, {"date": "2017-02-16", "close": 71.65, "volume": 409944.0}, {"date": "2017-02-17", "close": 72.05, "volume": 486618.0}, {"date": "2017-02-21", "close": 72.9, "volume": 305787.0}, {"date": "2017-02-22", "close": 72.25, "volume": 426007.0}, {"date": "2017-02-23", "close": 69.55, "volume": 586774.0}, {"date": "2017-02-24", "close": 69.55, "volume": 528601.0}, {"date": "2017-02-27", "close": 70.5, "volume": 479440.0}, {"date": "2017-02-28", "close": 69.5, "volume": 514400.0}, {"date": "2017-03-01", "close": 72.3, "volume": 658409.0}, {"date": "2017-03-02", "close": 70.45, "volume": 710886.0}, {"date": "2017-03-03", "close": 72.05, "volume": 516024.0}, {"date": "2017-03-06", "close": 72.3, "volume": 553907.0}, {"date": "2017-03-07", "close": 71.9, "volume": 653526.0}, {"date": "2017-03-08", "close": 70.6, "volume": 885885.0}, {"date": "2017-03-09", "close": 68.15, "volume": 663205.0}, {"date": "2017-03-10", "close": 68.55, "volume": 443088.0}, {"date": "2017-03-13", "close": 68.7, "volume": 281322.0}, {"date": "2017-03-14", "close": 67.45, "volume": 428512.0}, {"date": "2017-03-15", "close": 69.15, "volume": 384840.0}, {"date": "2017-03-16", "close": 69.25, "volume": 289939.0}, {"date": "2017-03-17", "close": 69.8, "volume": 392137.0}, {"date": "2017-03-20", "close": 69.35, "volume": 330384.0}, {"date": "2017-03-21", "close": 68.65, "volume": 1014884.0}, {"date": "2017-03-22", "close": 68.5, "volume": 413961.0}, {"date": "2017-03-23", "close": 68.25, "volume": 600100.0}, {"date": "2017-03-24", "close": 67.8, "volume": 240037.0}, {"date": "2017-03-27", "close": 67.7, "volume": 450795.0}, {"date": "2017-03-28", "close": 68.15, "volume": 453064.0}, {"date": "2017-03-29", "close": 68.65, "volume": 403577.0}, {"date": "2017-03-30", "close": 68.8, "volume": 238345.0}, {"date": "2017-03-31", "close": 69.55, "volume": 389483.0}, {"date": "2017-04-03", "close": 69.25, "volume": 530309.0}, {"date": "2017-04-04", "close": 69.1, "volume": 415870.0}, {"date": "2017-04-05", "close": 69.1, "volume": 683969.0}, {"date": "2017-04-06", "close": 70.45, "volume": 428622.0}, {"date": "2017-04-07", "close": 69.8, "volume": 408958.0}, {"date": "2017-04-10", "close": 69.75, "volume": 347031.0}, {"date": "2017-04-11", "close": 70.6, "volume": 249716.0}, {"date": "2017-04-12", "close": 67.4, "volume": 822957.0}, {"date": "2017-04-13", "close": 65.35, "volume": 792877.0}, {"date": "2017-04-17", "close": 65.75, "volume": 750715.0}, {"date": "2017-04-18", "close": 63.85, "volume": 896924.0}, {"date": "2017-04-19", "close": 64.65, "volume": 743917.0}, {"date": "2017-04-20", "close": 65.3, "volume": 996923.0}, {"date": "2017-04-21", "close": 65.1, "volume": 537259.0}, {"date": "2017-04-24", "close": 66.0, "volume": 782704.0}, {"date": "2017-04-25", "close": 67.4, "volume": 824453.0}, {"date": "2017-04-26", "close": 68.0, "volume": 942599.0}, {"date": "2017-04-27", "close": 62.6, "volume": 1844129.0}, {"date": "2017-04-28", "close": 60.95, "volume": 1400386.0}, {"date": "2017-05-01", "close": 60.5, "volume": 843682.0}, {"date": "2017-05-02", "close": 61.9, "volume": 1128832.0}, {"date": "2017-05-03", "close": 61.9, "volume": 689746.0}, {"date": "2017-05-04", "close": 61.35, "volume": 816291.0}, {"date": "2017-05-05", "close": 63.25, "volume": 872162.0}, {"date": "2017-05-08", "close": 63.55, "volume": 712051.0}, {"date": "2017-05-09", "close": 63.6, "volume": 509541.0}, {"date": "2017-05-10", "close": 63.25, "volume": 400507.0}, {"date": "2017-05-11", "close": 63.25, "volume": 267546.0}, {"date": "2017-05-12", "close": 62.35, "volume": 467602.0}, {"date": "2017-05-15", "close": 62.95, "volume": 475627.0}, {"date": "2017-05-16", "close": 62.45, "volume": 673093.0}, {"date": "2017-05-17", "close": 60.3, "volume": 855591.0}, {"date": "2017-05-18", "close": 60.55, "volume": 600328.0}, {"date": "2017-05-19", "close": 62.0, "volume": 674615.0}, {"date": "2017-05-22", "close": 62.6, "volume": 398096.0}, {"date": "2017-05-23", "close": 62.1, "volume": 254049.0}, {"date": "2017-05-24", "close": 62.4, "volume": 499685.0}, {"date": "2017-05-25", "close": 61.4, "volume": 394784.0}, {"date": "2017-05-26", "close": 61.4, "volume": 562057.0}, {"date": "2017-05-30", "close": 60.8, "volume": 542927.0}, {"date": "2017-05-31", "close": 61.15, "volume": 412841.0}, {"date": "2017-06-01", "close": 62.0, "volume": 616823.0}, {"date": "2017-06-02", "close": 62.2, "volume": 492988.0}, {"date": "2017-06-05", "close": 61.85, "volume": 469731.0}, {"date": "2017-06-06", "close": 60.2, "volume": 791190.0}, {"date": "2017-06-07", "close": 57.5, "volume": 939676.0}, {"date": "2017-06-08", "close": 58.0, "volume": 1104169.0}, {"date": "2017-06-09", "close": 60.3, "volume": 687249.0}, {"date": "2017-06-12", "close": 60.05, "volume": 452538.0}, {"date": "2017-06-13", "close": 60.55, "volume": 349229.0}, {"date": "2017-06-14", "close": 58.45, "volume": 560479.0}, {"date": "2017-06-15", "close": 58.0, "volume": 925427.0}, {"date": "2017-06-16", "close": 57.3, "volume": 763003.0}, {"date": "2017-06-19", "close": 57.35, "volume": 875985.0}, {"date": "2017-06-20", "close": 55.8, "volume": 728201.0}, {"date": "2017-06-21", "close": 53.95, "volume": 851782.0}, {"date": "2017-06-22", "close": 54.25, "volume": 640438.0}, {"date": "2017-06-23", "close": 55.6, "volume": 762024.0}, {"date": "2017-06-26", "close": 55.8, "volume": 460600.0}, {"date": "2017-06-27", "close": 55.6, "volume": 348121.0}, {"date": "2017-06-28", "close": 56.55, "volume": 358917.0}, {"date": "2017-06-29", "close": 56.9, "volume": 349326.0}, {"date": "2017-06-30", "close": 57.3, "volume": 334634.0}, {"date": "2017-07-03", "close": 58.4, "volume": 138985.0}, {"date": "2017-07-05", "close": 56.9, "volume": 560328.0}, {"date": "2017-07-06", "close": 56.7, "volume": 403988.0}, {"date": "2017-07-07", "close": 56.9, "volume": 297326.0}, {"date": "2017-07-10", "close": 57.05, "volume": 488626.0}, {"date": "2017-07-11", "close": 57.15, "volume": 617550.0}, {"date": "2017-07-12", "close": 55.35, "volume": 1110218.0}, {"date": "2017-07-13", "close": 56.55, "volume": 610840.0}, {"date": "2017-07-14", "close": 56.45, "volume": 396930.0}, {"date": "2017-07-17", "close": 57.3, "volume": 515084.0}, {"date": "2017-07-18", "close": 57.6, "volume": 442482.0}, {"date": "2017-07-19", "close": 57.4, "volume": 453735.0}, {"date": "2017-07-20", "close": 57.5, "volume": 223801.0}, {"date": "2017-07-21", "close": 57.2, "volume": 375258.0}, {"date": "2017-07-24", "close": 56.65, "volume": 395004.0}, {"date": "2017-07-25", "close": 58.65, "volume": 460546.0}, {"date": "2017-07-26", "close": 58.25, "volume": 696281.0}, {"date": "2017-07-27", "close": 51.85, "volume": 1942059.0}, {"date": "2017-07-28", "close": 51.5, "volume": 704329.0}, {"date": "2017-07-31", "close": 51.25, "volume": 465120.0}, {"date": "2017-08-01", "close": 50.55, "volume": 400251.0}, {"date": "2017-08-02", "close": 50.4, "volume": 255346.0}, {"date": "2017-08-03", "close": 51.0, "volume": 498250.0}, {"date": "2017-08-04", "close": 52.15, "volume": 278500.0}, {"date": "2017-08-07", "close": 52.25, "volume": 489511.0}, {"date": "2017-08-08", "close": 52.15, "volume": 507590.0}, {"date": "2017-08-09", "close": 52.15, "volume": 296667.0}, {"date": "2017-08-10", "close": 51.55, "volume": 488791.0}, {"date": "2017-08-11", "close": 51.1, "volume": 401194.0}, {"date": "2017-08-14", "close": 51.6, "volume": 285508.0}, {"date": "2017-08-15", "close": 52.2, "volume": 564408.0}, {"date": "2017-08-16", "close": 51.2, "volume": 452560.0}, {"date": "2017-08-17", "close": 50.3, "volume": 310658.0}, {"date": "2017-08-18", "close": 50.05, "volume": 384281.0}, {"date": "2017-08-21", "close": 49.85, "volume": 568150.0}, {"date": "2017-08-22", "close": 50.25, "volume": 265743.0}, {"date": "2017-08-23", "close": 49.85, "volume": 190595.0}, {"date": "2017-08-24", "close": 49.75, "volume": 197286.0}, {"date": "2017-08-25", "close": 50.25, "volume": 234157.0}, {"date": "2017-08-28", "close": 49.6, "volume": 242107.0}, {"date": "2017-08-29", "close": 49.9, "volume": 329691.0}, {"date": "2017-08-30", "close": 50.1, "volume": 246855.0}, {"date": "2017-08-31", "close": 50.45, "volume": 391558.0}, {"date": "2017-09-01", "close": 50.8, "volume": 247360.0}, {"date": "2017-09-05", "close": 50.3, "volume": 265441.0}, {"date": "2017-09-06", "close": 50.6, "volume": 350890.0}, {"date": "2017-09-07", "close": 50.45, "volume": 322197.0}, {"date": "2017-09-08", "close": 51.35, "volume": 421100.0}, {"date": "2017-09-11", "close": 53.15, "volume": 431539.0}, {"date": "2017-09-12", "close": 53.95, "volume": 371942.0}, {"date": "2017-09-13", "close": 54.75, "volume": 312017.0}, {"date": "2017-09-14", "close": 54.45, "volume": 348947.0}, {"date": "2017-09-15", "close": 54.25, "volume": 619380.0}, {"date": "2017-09-18", "close": 55.1, "volume": 321579.0}, {"date": "2017-09-19", "close": 54.95, "volume": 271161.0}, {"date": "2017-09-20", "close": 55.95, "volume": 347527.0}, {"date": "2017-09-21", "close": 56.25, "volume": 225030.0}, {"date": "2017-09-22", "close": 56.15, "volume": 511318.0}, {"date": "2017-09-25", "close": 57.35, "volume": 523692.0}, {"date": "2017-09-26", "close": 57.75, "volume": 348592.0}, {"date": "2017-09-27", "close": 58.0, "volume": 283010.0}, {"date": "2017-09-28", "close": 58.3, "volume": 225120.0}, {"date": "2017-09-29", "close": 58.25, "volume": 294869.0}, {"date": "2017-10-02", "close": 59.15, "volume": 208011.0}, {"date": "2017-10-03", "close": 59.4, "volume": 264590.0}, {"date": "2017-10-04", "close": 58.7, "volume": 220174.0}, {"date": "2017-10-05", "close": 59.3, "volume": 269771.0}, {"date": "2017-10-06", "close": 58.1, "volume": 452002.0}, {"date": "2017-10-09", "close": 58.0, "volume": 293133.0}, {"date": "2017-10-10", "close": 58.0, "volume": 367502.0}, {"date": "2017-10-11", "close": 57.9, "volume": 316713.0}, {"date": "2017-10-12", "close": 59.1, "volume": 346856.0}, {"date": "2017-10-13", "close": 58.85, "volume": 238324.0}, {"date": "2017-10-16", "close": 59.45, "volume": 253180.0}, {"date": "2017-10-17", "close": 60.8, "volume": 606646.0}, {"date": "2017-10-18", "close": 59.95, "volume": 550425.0}, {"date": "2017-10-19", "close": 60.2, "volume": 261737.0}, {"date": "2017-10-20", "close": 60.8, "volume": 251671.0}, {"date": "2017-10-23", "close": 61.35, "volume": 422084.0}, {"date": "2017-10-24", "close": 60.9, "volume": 578613.0}, {"date": "2017-10-25", "close": 59.25, "volume": 594515.0}, {"date": "2017-10-26", "close": 62.95, "volume": 1443754.0}, {"date": "2017-10-27", "close": 64.0, "volume": 684847.0}, {"date": "2017-10-30", "close": 62.4, "volume": 487232.0}, {"date": "2017-10-31", "close": 63.15, "volume": 585266.0}, {"date": "2017-11-01", "close": 61.95, "volume": 444637.0}, {"date": "2017-11-02", "close": 62.6, "volume": 598525.0}, {"date": "2017-11-03", "close": 62.65, "volume": 307475.0}, {"date": "2017-11-06", "close": 62.95, "volume": 196763.0}, {"date": "2017-11-07", "close": 62.65, "volume": 210865.0}, {"date": "2017-11-08", "close": 63.05, "volume": 347085.0}, {"date": "2017-11-09", "close": 62.4, "volume": 306089.0}, {"date": "2017-11-10", "close": 62.3, "volume": 320340.0}, {"date": "2017-11-13", "close": 62.0, "volume": 254383.0}, {"date": "2017-11-14", "close": 61.15, "volume": 391985.0}, {"date": "2017-11-15", "close": 60.35, "volume": 352903.0}, {"date": "2017-11-16", "close": 62.25, "volume": 283846.0}, {"date": "2017-11-17", "close": 62.55, "volume": 173041.0}, {"date": "2017-11-20", "close": 62.6, "volume": 188848.0}, {"date": "2017-11-21", "close": 63.3, "volume": 266790.0}, {"date": "2017-11-22", "close": 62.95, "volume": 185421.0}, {"date": "2017-11-24", "close": 62.3, "volume": 90284.0}, {"date": "2017-11-27", "close": 62.75, "volume": 186101.0}, {"date": "2017-11-28", "close": 64.0, "volume": 213573.0}, {"date": "2017-11-29", "close": 64.85, "volume": 272489.0}, {"date": "2017-11-30", "close": 65.55, "volume": 174215.0}, {"date": "2017-12-01", "close": 65.35, "volume": 220075.0}, {"date": "2017-12-04", "close": 66.4, "volume": 297182.0}, {"date": "2017-12-05", "close": 64.9, "volume": 299757.0}, {"date": "2017-12-06", "close": 63.75, "volume": 167421.0}, {"date": "2017-12-07", "close": 63.95, "volume": 237777.0}, {"date": "2017-12-08", "close": 64.5, "volume": 226668.0}, {"date": "2017-12-11", "close": 64.1, "volume": 354399.0}, {"date": "2017-12-12", "close": 63.7, "volume": 570730.0}, {"date": "2017-12-13", "close": 63.8, "volume": 420463.0}, {"date": "2017-12-14", "close": 63.25, "volume": 443253.0}, {"date": "2017-12-15", "close": 64.9, "volume": 524996.0}, {"date": "2017-12-18", "close": 65.0, "volume": 434750.0}, {"date": "2017-12-19", "close": 64.25, "volume": 276479.0}, {"date": "2017-12-20", "close": 64.85, "volume": 213424.0}, {"date": "2017-12-21", "close": 64.95, "volume": 233805.0}, {"date": "2017-12-22", "close": 64.85, "volume": 110483.0}, {"date": "2017-12-26", "close": 65.5, "volume": 288570.0}, {"date": "2017-12-27", "close": 65.7, "volume": 201410.0}, {"date": "2017-12-28", "close": 67.3, "volume": 498700.0}, {"date": "2017-12-29", "close": 68.15, "volume": 425276.0}, {"date": "2018-01-02", "close": 66.8, "volume": 416444.0}, {"date": "2018-01-03", "close": 66.7, "volume": 406184.0}, {"date": "2018-01-04", "close": 66.6, "volume": 784714.0}, {"date": "2018-01-05", "close": 66.25, "volume": 265001.0}, {"date": "2018-01-08", "close": 66.55, "volume": 382770.0}, {"date": "2018-01-09", "close": 67.05, "volume": 609130.0}, {"date": "2018-01-10", "close": 64.8, "volume": 449059.0}, {"date": "2018-01-11", "close": 66.4, "volume": 323352.0}, {"date": "2018-01-12", "close": 67.3, "volume": 283349.0}, {"date": "2018-01-16", "close": 66.15, "volume": 225351.0}, {"date": "2018-01-17", "close": 64.85, "volume": 473686.0}, {"date": "2018-01-18", "close": 64.8, "volume": 282952.0}, {"date": "2018-01-19", "close": 65.75, "volume": 213118.0}, {"date": "2018-01-22", "close": 65.55, "volume": 276433.0}, {"date": "2018-01-23", "close": 65.15, "volume": 206786.0}, {"date": "2018-01-24", "close": 67.5, "volume": 370344.0}, {"date": "2018-01-25", "close": 68.35, "volume": 401094.0}, {"date": "2018-01-26", "close": 68.75, "volume": 392669.0}, {"date": "2018-01-29", "close": 68.1, "volume": 272732.0}, {"date": "2018-01-30", "close": 67.85, "volume": 447428.0}, {"date": "2018-01-31", "close": 68.15, "volume": 672669.0}, {"date": "2018-02-01", "close": 66.85, "volume": 719105.0}, {"date": "2018-02-02", "close": 63.6, "volume": 647550.0}, {"date": "2018-02-05", "close": 61.95, "volume": 918556.0}, {"date": "2018-02-06", "close": 63.25, "volume": 802875.0}, {"date": "2018-02-07", "close": 62.35, "volume": 552312.0}, {"date": "2018-02-08", "close": 61.85, "volume": 638458.0}, {"date": "2018-02-09", "close": 63.0, "volume": 628246.0}, {"date": "2018-02-12", "close": 63.0, "volume": 276370.0}, {"date": "2018-02-13", "close": 62.8, "volume": 361783.0}, {"date": "2018-02-14", "close": 63.5, "volume": 674686.0}, {"date": "2018-02-15", "close": 63.7, "volume": 458755.0}, {"date": "2018-02-16", "close": 64.0, "volume": 296465.0}, {"date": "2018-02-20", "close": 64.45, "volume": 338919.0}, {"date": "2018-02-21", "close": 64.45, "volume": 499259.0}, {"date": "2018-02-22", "close": 65.0, "volume": 290340.0}, {"date": "2018-02-23", "close": 65.9, "volume": 198192.0}, {"date": "2018-02-26", "close": 65.95, "volume": 355279.0}, {"date": "2018-02-27", "close": 64.2, "volume": 207680.0}, {"date": "2018-02-28", "close": 62.25, "volume": 596871.0}, {"date": "2018-03-01", "close": 60.95, "volume": 379073.0}, {"date": "2018-03-02", "close": 60.7, "volume": 1056479.0}, {"date": "2018-03-05", "close": 61.55, "volume": 465156.0}, {"date": "2018-03-06", "close": 62.4, "volume": 197662.0}, {"date": "2018-03-07", "close": 61.8, "volume": 431962.0}, {"date": "2018-03-08", "close": 62.6, "volume": 497629.0}, {"date": "2018-03-09", "close": 64.2, "volume": 426550.0}, {"date": "2018-03-12", "close": 63.7, "volume": 200547.0}, {"date": "2018-03-13", "close": 63.45, "volume": 648286.0}, {"date": "2018-03-14", "close": 64.05, "volume": 468270.0}, {"date": "2018-03-15", "close": 63.25, "volume": 165886.0}, {"date": "2018-03-16", "close": 65.45, "volume": 519509.0}, {"date": "2018-03-19", "close": 65.45, "volume": 375308.0}, {"date": "2018-03-20", "close": 65.25, "volume": 325665.0}, {"date": "2018-03-21", "close": 65.3, "volume": 349332.0}, {"date": "2018-03-22", "close": 62.6, "volume": 240182.0}, {"date": "2018-03-23", "close": 60.35, "volume": 415014.0}, {"date": "2018-03-26", "close": 61.65, "volume": 363234.0}, {"date": "2018-03-27", "close": 60.5, "volume": 200191.0}, {"date": "2018-03-28", "close": 60.5, "volume": 426820.0}, {"date": "2018-03-29", "close": 62.05, "volume": 194317.0}, {"date": "2018-04-02", "close": 61.45, "volume": 362768.0}, {"date": "2018-04-03", "close": 62.25, "volume": 346692.0}, {"date": "2018-04-04", "close": 62.65, "volume": 535568.0}, {"date": "2018-04-05", "close": 64.0, "volume": 423032.0}, {"date": "2018-04-06", "close": 62.05, "volume": 356132.0}, {"date": "2018-04-09", "close": 61.5, "volume": 340194.0}, {"date": "2018-04-10", "close": 62.5, "volume": 252823.0}, {"date": "2018-04-11", "close": 61.6, "volume": 294399.0}, {"date": "2018-04-12", "close": 62.9, "volume": 256839.0}, {"date": "2018-04-13", "close": 62.0, "volume": 304308.0}, {"date": "2018-04-16", "close": 62.85, "volume": 273747.0}, {"date": "2018-04-17", "close": 62.6, "volume": 291615.0}, {"date": "2018-04-18", "close": 63.5, "volume": 334012.0}, {"date": "2018-04-19", "close": 63.7, "volume": 203508.0}, {"date": "2018-04-20", "close": 63.2, "volume": 235622.0}, {"date": "2018-04-23", "close": 62.95, "volume": 193423.0}, {"date": "2018-04-24", "close": 61.9, "volume": 311023.0}, {"date": "2018-04-25", "close": 61.85, "volume": 686238.0}, {"date": "2018-04-26", "close": 58.1, "volume": 2302492.0}, {"date": "2018-04-27", "close": 59.1, "volume": 811080.0}, {"date": "2018-04-30", "close": 59.55, "volume": 406483.0}, {"date": "2018-05-01", "close": 57.8, "volume": 652123.0}, {"date": "2018-05-02", "close": 58.85, "volume": 510020.0}, {"date": "2018-05-03", "close": 58.7, "volume": 414558.0}, {"date": "2018-05-04", "close": 59.95, "volume": 305830.0}, {"date": "2018-05-07", "close": 59.75, "volume": 351154.0}, {"date": "2018-05-08", "close": 60.15, "volume": 587111.0}, {"date": "2018-05-09", "close": 60.35, "volume": 345157.0}, {"date": "2018-05-10", "close": 60.45, "volume": 475666.0}, {"date": "2018-05-11", "close": 60.45, "volume": 175832.0}, {"date": "2018-05-14", "close": 59.65, "volume": 389098.0}, {"date": "2018-05-15", "close": 59.55, "volume": 503659.0}, {"date": "2018-05-16", "close": 59.45, "volume": 596136.0}, {"date": "2018-05-17", "close": 59.05, "volume": 959600.0}, {"date": "2018-05-18", "close": 59.3, "volume": 506870.0}, {"date": "2018-05-21", "close": 60.55, "volume": 712647.0}, {"date": "2018-05-22", "close": 59.6, "volume": 286402.0}, {"date": "2018-05-23", "close": 59.2, "volume": 367560.0}, {"date": "2018-05-24", "close": 59.1, "volume": 518588.0}, {"date": "2018-05-25", "close": 58.95, "volume": 401768.0}, {"date": "2018-05-29", "close": 59.25, "volume": 460947.0}, {"date": "2018-05-30", "close": 60.3, "volume": 282754.0}, {"date": "2018-05-31", "close": 59.35, "volume": 371179.0}, {"date": "2018-06-01", "close": 60.55, "volume": 593552.0}, {"date": "2018-06-04", "close": 60.3, "volume": 198179.0}, {"date": "2018-06-05", "close": 61.0, "volume": 256273.0}, {"date": "2018-06-06", "close": 60.25, "volume": 273643.0}, {"date": "2018-06-07", "close": 61.75, "volume": 544294.0}, {"date": "2018-06-08", "close": 61.7, "volume": 434206.0}, {"date": "2018-06-11", "close": 61.75, "volume": 165648.0}, {"date": "2018-06-12", "close": 62.4, "volume": 412493.0}, {"date": "2018-06-13", "close": 62.2, "volume": 628856.0}, {"date": "2018-06-14", "close": 62.2, "volume": 380127.0}, {"date": "2018-06-15", "close": 62.0, "volume": 479036.0}, {"date": "2018-06-18", "close": 62.5, "volume": 415943.0}, {"date": "2018-06-19", "close": 61.85, "volume": 649655.0}, {"date": "2018-06-20", "close": 60.4, "volume": 820450.0}, {"date": "2018-06-21", "close": 58.8, "volume": 432447.0}, {"date": "2018-06-22", "close": 59.95, "volume": 738543.0}, {"date": "2018-06-25", "close": 59.5, "volume": 950424.0}, {"date": "2018-06-26", "close": 57.45, "volume": 1044586.0}, {"date": "2018-06-27", "close": 56.35, "volume": 928492.0}, {"date": "2018-06-28", "close": 56.65, "volume": 799930.0}, {"date": "2018-06-29", "close": 57.1, "volume": 453939.0}, {"date": "2018-07-02", "close": 57.55, "volume": 405022.0}, {"date": "2018-07-03", "close": 57.65, "volume": 272930.0}, {"date": "2018-07-05", "close": 57.75, "volume": 320859.0}, {"date": "2018-07-06", "close": 58.1, "volume": 291493.0}, {"date": "2018-07-09", "close": 59.2, "volume": 762247.0}, {"date": "2018-07-10", "close": 58.3, "volume": 408435.0}, {"date": "2018-07-11", "close": 58.5, "volume": 393847.0}, {"date": "2018-07-12", "close": 58.15, "volume": 544324.0}, {"date": "2018-07-13", "close": 58.4, "volume": 274551.0}, {"date": "2018-07-16", "close": 58.25, "volume": 214866.0}, {"date": "2018-07-17", "close": 58.65, "volume": 291826.0}, {"date": "2018-07-18", "close": 59.2, "volume": 362911.0}, {"date": "2018-07-19", "close": 59.5, "volume": 332202.0}, {"date": "2018-07-20", "close": 59.35, "volume": 212532.0}, {"date": "2018-07-23", "close": 59.6, "volume": 226901.0}, {"date": "2018-07-24", "close": 58.8, "volume": 226612.0}, {"date": "2018-07-25", "close": 58.25, "volume": 348957.0}, {"date": "2018-07-26", "close": 58.95, "volume": 246868.0}, {"date": "2018-07-27", "close": 58.65, "volume": 406081.0}, {"date": "2018-07-30", "close": 58.55, "volume": 675624.0}, {"date": "2018-07-31", "close": 61.0, "volume": 653412.0}, {"date": "2018-08-01", "close": 60.15, "volume": 758663.0}, {"date": "2018-08-02", "close": 57.8, "volume": 1110761.0}, {"date": "2018-08-03", "close": 59.05, "volume": 696431.0}, {"date": "2018-08-06", "close": 59.75, "volume": 493133.0}, {"date": "2018-08-07", "close": 60.85, "volume": 446496.0}, {"date": "2018-08-08", "close": 60.0, "volume": 319541.0}, {"date": "2018-08-09", "close": 59.85, "volume": 247896.0}, {"date": "2018-08-10", "close": 58.95, "volume": 245881.0}, {"date": "2018-08-13", "close": 58.7, "volume": 468586.0}, {"date": "2018-08-14", "close": 59.05, "volume": 201635.0}, {"date": "2018-08-15", "close": 58.35, "volume": 581953.0}, {"date": "2018-08-16", "close": 60.1, "volume": 387727.0}, {"date": "2018-08-17", "close": 59.7, "volume": 342776.0}, {"date": "2018-08-20", "close": 60.3, "volume": 367242.0}, {"date": "2018-08-21", "close": 61.7, "volume": 197544.0}, {"date": "2018-08-22", "close": 61.7, "volume": 176707.0}, {"date": "2018-08-23", "close": 61.15, "volume": 271095.0}, {"date": "2018-08-24", "close": 61.45, "volume": 224051.0}, {"date": "2018-08-27", "close": 61.8, "volume": 229491.0}, {"date": "2018-08-28", "close": 62.2, "volume": 433868.0}, {"date": "2018-08-29", "close": 61.85, "volume": 138132.0}, {"date": "2018-08-30", "close": 60.8, "volume": 169492.0}, {"date": "2018-08-31", "close": 61.15, "volume": 231200.0}, {"date": "2018-09-04", "close": 60.7, "volume": 304778.0}, {"date": "2018-09-05", "close": 60.4, "volume": 233310.0}, {"date": "2018-09-06", "close": 59.9, "volume": 240717.0}, {"date": "2018-09-07", "close": 58.05, "volume": 343317.0}, {"date": "2018-09-10", "close": 59.75, "volume": 491078.0}, {"date": "2018-09-11", "close": 60.05, "volume": 288282.0}, {"date": "2018-09-12", "close": 60.3, "volume": 302357.0}, {"date": "2018-09-13", "close": 60.9, "volume": 136090.0}, {"date": "2018-09-14", "close": 60.55, "volume": 391135.0}, {"date": "2018-09-17", "close": 60.35, "volume": 248504.0}, {"date": "2018-09-18", "close": 61.35, "volume": 252624.0}, {"date": "2018-09-19", "close": 61.55, "volume": 311497.0}, {"date": "2018-09-20", "close": 62.4, "volume": 282613.0}, {"date": "2018-09-21", "close": 62.2, "volume": 293565.0}, {"date": "2018-09-24", "close": 61.1, "volume": 257804.0}, {"date": "2018-09-25", "close": 61.35, "volume": 158394.0}, {"date": "2018-09-26", "close": 60.95, "volume": 177100.0}, {"date": "2018-09-27", "close": 61.1, "volume": 231251.0}, {"date": "2018-09-28", "close": 61.45, "volume": 225523.0}, {"date": "2018-10-01", "close": 60.34, "volume": 223228.0}, {"date": "2018-10-02", "close": 60.07, "volume": 336903.0}, {"date": "2018-10-03", "close": 61.12, "volume": 241463.0}, {"date": "2018-10-04", "close": 60.19, "volume": 250446.0}, {"date": "2018-10-05", "close": 59.14, "volume": 533040.0}, {"date": "2018-10-08", "close": 58.2, "volume": 637504.0}, {"date": "2018-10-09", "close": 57.89, "volume": 346926.0}, {"date": "2018-10-10", "close": 54.22, "volume": 1021465.0}, {"date": "2018-10-11", "close": 52.12, "volume": 1110341.0}, {"date": "2018-10-12", "close": 51.82, "volume": 948346.0}, {"date": "2018-10-15", "close": 53.57, "volume": 1061240.0}, {"date": "2018-10-16", "close": 54.0, "volume": 656762.0}, {"date": "2018-10-17", "close": 53.55, "volume": 468311.0}, {"date": "2018-10-18", "close": 52.79, "volume": 582285.0}, {"date": "2018-10-19", "close": 52.86, "volume": 491971.0}, {"date": "2018-10-22", "close": 52.11, "volume": 449718.0}, {"date": "2018-10-23", "close": 50.92, "volume": 424549.0}, {"date": "2018-10-24", "close": 48.14, "volume": 586250.0}, {"date": "2018-10-25", "close": 48.52, "volume": 435249.0}, {"date": "2018-10-26", "close": 48.59, "volume": 405599.0}, {"date": "2018-10-29", "close": 48.53, "volume": 365072.0}, {"date": "2018-10-30", "close": 49.37, "volume": 442883.0}, {"date": "2018-10-31", "close": 50.18, "volume": 479522.0}, {"date": "2018-11-01", "close": 53.36, "volume": 1018067.0}, {"date": "2018-11-02", "close": 53.68, "volume": 546103.0}, {"date": "2018-11-05", "close": 53.53, "volume": 623006.0}, {"date": "2018-11-06", "close": 53.99, "volume": 1324951.0}, {"date": "2018-11-07", "close": 55.8, "volume": 1213805.0}, {"date": "2018-11-08", "close": 54.34, "volume": 687037.0}, {"date": "2018-11-09", "close": 53.46, "volume": 627085.0}, {"date": "2018-11-12", "close": 52.21, "volume": 488871.0}, {"date": "2018-11-13", "close": 52.29, "volume": 630374.0}, {"date": "2018-11-14", "close": 52.22, "volume": 339862.0}, {"date": "2018-11-15", "close": 53.11, "volume": 576368.0}, {"date": "2018-11-16", "close": 53.13, "volume": 510285.0}, {"date": "2018-11-19", "close": 52.15, "volume": 591688.0}, {"date": "2018-11-20", "close": 50.83, "volume": 432032.0}, {"date": "2018-11-21", "close": 52.34, "volume": 459075.0}, {"date": "2018-11-23", "close": 51.35, "volume": 150685.0}, {"date": "2018-11-26", "close": 52.74, "volume": 479204.0}, {"date": "2018-11-27", "close": 52.18, "volume": 337200.0}, {"date": "2018-11-28", "close": 53.25, "volume": 346885.0}, {"date": "2018-11-29", "close": 52.91, "volume": 501383.0}, {"date": "2018-11-30", "close": 53.41, "volume": 595461.0}, {"date": "2018-12-03", "close": 53.67, "volume": 542969.0}, {"date": "2018-12-04", "close": 50.97, "volume": 369444.0}, {"date": "2018-12-06", "close": 51.16, "volume": 741739.0}, {"date": "2018-12-07", "close": 49.93, "volume": 658872.0}, {"date": "2018-12-10", "close": 49.27, "volume": 400251.0}, {"date": "2018-12-11", "close": 49.17, "volume": 418716.0}, {"date": "2018-12-12", "close": 50.16, "volume": 303914.0}, {"date": "2018-12-13", "close": 49.56, "volume": 370373.0}, {"date": "2018-12-14", "close": 48.73, "volume": 752098.0}, {"date": "2018-12-17", "close": 48.13, "volume": 393587.0}, {"date": "2018-12-18", "close": 48.0, "volume": 420530.0}, {"date": "2018-12-19", "close": 47.0, "volume": 470598.0}, {"date": "2018-12-20", "close": 46.13, "volume": 439361.0}, {"date": "2018-12-21", "close": 45.35, "volume": 522392.0}, {"date": "2018-12-24", "close": 44.09, "volume": 103383.0}, {"date": "2018-12-26", "close": 46.41, "volume": 350905.0}, {"date": "2018-12-27", "close": 47.25, "volume": 550124.0}, {"date": "2018-12-28", "close": 47.07, "volume": 345271.0}, {"date": "2018-12-31", "close": 48.0, "volume": 483771.0}, {"date": "2019-01-02", "close": 48.04, "volume": 404376.0}, {"date": "2019-01-03", "close": 47.29, "volume": 399021.0}, {"date": "2019-01-04", "close": 48.81, "volume": 437559.0}, {"date": "2019-01-07", "close": 48.83, "volume": 453914.0}, {"date": "2019-01-08", "close": 49.74, "volume": 437644.0}, {"date": "2019-01-09", "close": 50.15, "volume": 374300.0}, {"date": "2019-01-10", "close": 50.66, "volume": 457007.0}, {"date": "2019-01-11", "close": 51.51, "volume": 299906.0}, {"date": "2019-01-14", "close": 50.84, "volume": 294604.0}, {"date": "2019-01-15", "close": 51.07, "volume": 343805.0}, {"date": "2019-01-16", "close": 51.43, "volume": 274581.0}, {"date": "2019-01-17", "close": 52.77, "volume": 396019.0}, {"date": "2019-01-18", "close": 53.6, "volume": 422185.0}, {"date": "2019-01-22", "close": 52.65, "volume": 421207.0}, {"date": "2019-01-23", "close": 51.72, "volume": 435308.0}, {"date": "2019-01-24", "close": 52.2, "volume": 332479.0}, {"date": "2019-01-25", "close": 52.94, "volume": 462958.0}, {"date": "2019-01-28", "close": 52.58, "volume": 379413.0}, {"date": "2019-01-29", "close": 53.33, "volume": 667108.0}, {"date": "2019-01-30", "close": 54.3, "volume": 853075.0}, {"date": "2019-01-31", "close": 52.4, "volume": 1373705.0}, {"date": "2019-02-01", "close": 52.75, "volume": 1135084.0}, {"date": "2019-02-04", "close": 54.19, "volume": 675739.0}, {"date": "2019-02-05", "close": 54.18, "volume": 367233.0}, {"date": "2019-02-06", "close": 53.71, "volume": 389667.0}, {"date": "2019-02-07", "close": 53.52, "volume": 468031.0}, {"date": "2019-02-08", "close": 53.02, "volume": 338818.0}, {"date": "2019-02-11", "close": 53.57, "volume": 517986.0}, {"date": "2019-02-12", "close": 54.57, "volume": 489857.0}, {"date": "2019-02-13", "close": 54.64, "volume": 528106.0}, {"date": "2019-02-14", "close": 54.59, "volume": 950600.0}, {"date": "2019-02-15", "close": 55.67, "volume": 521921.0}, {"date": "2019-02-19", "close": 55.72, "volume": 336597.0}, {"date": "2019-02-20", "close": 56.16, "volume": 567478.0}, {"date": "2019-02-21", "close": 56.26, "volume": 484258.0}, {"date": "2019-02-22", "close": 55.99, "volume": 460748.0}, {"date": "2019-02-25", "close": 56.16, "volume": 680832.0}, {"date": "2019-02-26", "close": 55.1, "volume": 558538.0}, {"date": "2019-02-27", "close": 55.18, "volume": 494447.0}, {"date": "2019-02-28", "close": 54.45, "volume": 437078.0}, {"date": "2019-03-01", "close": 54.67, "volume": 533254.0}, {"date": "2019-03-04", "close": 54.39, "volume": 434469.0}, {"date": "2019-03-05", "close": 53.71, "volume": 509901.0}, {"date": "2019-03-06", "close": 52.87, "volume": 437757.0}, {"date": "2019-03-07", "close": 52.41, "volume": 456474.0}, {"date": "2019-03-08", "close": 51.89, "volume": 433128.0}, {"date": "2019-03-11", "close": 52.76, "volume": 407576.0}, {"date": "2019-03-12", "close": 52.94, "volume": 353969.0}, {"date": "2019-03-13", "close": 53.48, "volume": 429303.0}, {"date": "2019-03-14", "close": 53.0, "volume": 300036.0}, {"date": "2019-03-15", "close": 52.75, "volume": 397354.0}, {"date": "2019-03-18", "close": 53.73, "volume": 530071.0}, {"date": "2019-03-19", "close": 53.23, "volume": 341065.0}, {"date": "2019-03-20", "close": 52.46, "volume": 438688.0}, {"date": "2019-03-21", "close": 53.32, "volume": 257805.0}, {"date": "2019-03-22", "close": 51.05, "volume": 424228.0}, {"date": "2019-03-25", "close": 51.18, "volume": 358479.0}, {"date": "2019-03-26", "close": 51.7, "volume": 354812.0}, {"date": "2019-03-27", "close": 52.22, "volume": 322922.0}, {"date": "2019-03-28", "close": 52.91, "volume": 332298.0}, {"date": "2019-03-29", "close": 53.01, "volume": 302923.0}, {"date": "2019-04-01", "close": 54.51, "volume": 288458.0}, {"date": "2019-04-02", "close": 54.18, "volume": 881966.0}, {"date": "2019-04-03", "close": 54.36, "volume": 671911.0}, {"date": "2019-04-04", "close": 54.76, "volume": 1021045.0}, {"date": "2019-04-05", "close": 55.13, "volume": 456977.0}, {"date": "2019-04-08", "close": 55.26, "volume": 534338.0}, {"date": "2019-04-09", "close": 53.8, "volume": 326034.0}, {"date": "2019-04-10", "close": 54.07, "volume": 467890.0}, {"date": "2019-04-11", "close": 55.45, "volume": 979409.0}, {"date": "2019-04-12", "close": 55.66, "volume": 485730.0}, {"date": "2019-04-15", "close": 55.63, "volume": 584101.0}, {"date": "2019-04-16", "close": 55.85, "volume": 282120.0}, {"date": "2019-04-17", "close": 56.46, "volume": 478954.0}, {"date": "2019-04-18", "close": 56.7, "volume": 589938.0}, {"date": "2019-04-22", "close": 56.01, "volume": 372671.0}, {"date": "2019-04-23", "close": 57.05, "volume": 362871.0}, {"date": "2019-04-24", "close": 57.53, "volume": 462701.0}, {"date": "2019-04-25", "close": 56.58, "volume": 285375.0}, {"date": "2019-04-26", "close": 57.02, "volume": 201913.0}, {"date": "2019-04-29", "close": 57.13, "volume": 367927.0}, {"date": "2019-04-30", "close": 57.24, "volume": 478086.0}, {"date": "2019-05-01", "close": 56.96, "volume": 1005330.0}, {"date": "2019-05-02", "close": 54.89, "volume": 1672220.0}, {"date": "2019-05-03", "close": 57.09, "volume": 723126.0}, {"date": "2019-05-06", "close": 55.71, "volume": 862195.0}, {"date": "2019-05-07", "close": 53.24, "volume": 569360.0}, {"date": "2019-05-08", "close": 53.74, "volume": 1100442.0}, {"date": "2019-05-09", "close": 54.24, "volume": 842080.0}, {"date": "2019-05-10", "close": 54.03, "volume": 764145.0}, {"date": "2019-05-13", "close": 51.66, "volume": 781041.0}, {"date": "2019-05-14", "close": 51.77, "volume": 729744.0}, {"date": "2019-05-15", "close": 51.8, "volume": 450716.0}, {"date": "2019-05-16", "close": 51.94, "volume": 655938.0}, {"date": "2019-05-17", "close": 51.53, "volume": 547093.0}, {"date": "2019-05-20", "close": 51.09, "volume": 419344.0}, {"date": "2019-05-21", "close": 51.65, "volume": 529390.0}, {"date": "2019-05-22", "close": 50.02, "volume": 642249.0}, {"date": "2019-05-23", "close": 48.68, "volume": 715478.0}, {"date": "2019-05-24", "close": 49.06, "volume": 468436.0}, {"date": "2019-05-28", "close": 48.2, "volume": 708372.0}, {"date": "2019-05-29", "close": 48.33, "volume": 700147.0}, {"date": "2019-05-30", "close": 47.81, "volume": 531122.0}, {"date": "2019-05-31", "close": 46.83, "volume": 591720.0}, {"date": "2019-06-03", "close": 47.82, "volume": 676143.0}, {"date": "2019-06-04", "close": 49.58, "volume": 428376.0}, {"date": "2019-06-05", "close": 48.88, "volume": 507027.0}, {"date": "2019-06-06", "close": 48.68, "volume": 533403.0}, {"date": "2019-06-07", "close": 48.9, "volume": 349628.0}, {"date": "2019-06-10", "close": 49.45, "volume": 564092.0}, {"date": "2019-06-11", "close": 49.08, "volume": 796802.0}, {"date": "2019-06-12", "close": 48.69, "volume": 613976.0}, {"date": "2019-06-13", "close": 49.22, "volume": 508959.0}, {"date": "2019-06-14", "close": 47.93, "volume": 519978.0}, {"date": "2019-06-17", "close": 47.64, "volume": 734986.0}, {"date": "2019-06-18", "close": 49.11, "volume": 502963.0}, {"date": "2019-06-19", "close": 49.53, "volume": 626666.0}, {"date": "2019-06-20", "close": 50.39, "volume": 450267.0}, {"date": "2019-06-21", "close": 49.63, "volume": 614136.0}, {"date": "2019-06-24", "close": 49.55, "volume": 528670.0}, {"date": "2019-06-25", "close": 50.02, "volume": 653543.0}, {"date": "2019-06-26", "close": 49.98, "volume": 469941.0}, {"date": "2019-06-27", "close": 50.58, "volume": 362770.0}, {"date": "2019-06-28", "close": 50.65, "volume": 696643.0}, {"date": "2019-07-01", "close": 50.77, "volume": 530541.0}, {"date": "2019-07-02", "close": 50.03, "volume": 574843.0}, {"date": "2019-07-03", "close": 50.12, "volume": 283511.0}, {"date": "2019-07-05", "close": 50.39, "volume": 319561.0}, {"date": "2019-07-08", "close": 49.78, "volume": 410705.0}, {"date": "2019-07-09", "close": 49.31, "volume": 673135.0}, {"date": "2019-07-10", "close": 49.07, "volume": 650767.0}, {"date": "2019-07-11", "close": 48.91, "volume": 538063.0}, {"date": "2019-07-12", "close": 50.18, "volume": 306253.0}, {"date": "2019-07-15", "close": 50.05, "volume": 448300.0}, {"date": "2019-07-16", "close": 50.45, "volume": 434705.0}, {"date": "2019-07-17", "close": 49.05, "volume": 525798.0}, {"date": "2019-07-18", "close": 48.31, "volume": 679963.0}, {"date": "2019-07-19", "close": 48.45, "volume": 422712.0}, {"date": "2019-07-22", "close": 47.95, "volume": 523642.0}, {"date": "2019-07-23", "close": 49.62, "volume": 544535.0}, {"date": "2019-07-24", "close": 51.11, "volume": 411490.0}, {"date": "2019-07-25", "close": 50.5, "volume": 439383.0}, {"date": "2019-07-26", "close": 50.73, "volume": 495082.0}, {"date": "2019-07-29", "close": 50.51, "volume": 266803.0}, {"date": "2019-07-30", "close": 50.98, "volume": 293723.0}, {"date": "2019-07-31", "close": 50.74, "volume": 517669.0}, {"date": "2019-08-01", "close": 46.69, "volume": 1145953.0}, {"date": "2019-08-02", "close": 45.01, "volume": 1509348.0}, {"date": "2019-08-05", "close": 44.76, "volume": 875700.0}, {"date": "2019-08-06", "close": 45.64, "volume": 744791.0}, {"date": "2019-08-07", "close": 45.8, "volume": 688783.0}, {"date": "2019-08-08", "close": 46.38, "volume": 709088.0}, {"date": "2019-08-09", "close": 45.65, "volume": 614971.0}, {"date": "2019-08-12", "close": 44.52, "volume": 705035.0}, {"date": "2019-08-13", "close": 44.66, "volume": 450235.0}, {"date": "2019-08-14", "close": 42.59, "volume": 759427.0}, {"date": "2019-08-15", "close": 42.6, "volume": 353619.0}, {"date": "2019-08-16", "close": 43.73, "volume": 595912.0}, {"date": "2019-08-19", "close": 44.29, "volume": 477154.0}, {"date": "2019-08-20", "close": 43.44, "volume": 405498.0}, {"date": "2019-08-21", "close": 43.28, "volume": 196752.0}, {"date": "2019-08-22", "close": 43.7, "volume": 391041.0}, {"date": "2019-08-23", "close": 42.72, "volume": 698620.0}, {"date": "2019-08-26", "close": 42.78, "volume": 284798.0}, {"date": "2019-08-27", "close": 42.62, "volume": 594749.0}, {"date": "2019-08-28", "close": 43.29, "volume": 284524.0}, {"date": "2019-08-29", "close": 44.5, "volume": 277488.0}, {"date": "2019-08-30", "close": 45.08, "volume": 330567.0}, {"date": "2019-09-03", "close": 43.5, "volume": 312947.0}, {"date": "2019-09-04", "close": 44.22, "volume": 237431.0}, {"date": "2019-09-05", "close": 46.03, "volume": 404415.0}, {"date": "2019-09-06", "close": 46.25, "volume": 343033.0}, {"date": "2019-09-09", "close": 47.69, "volume": 311419.0}, {"date": "2019-09-10", "close": 48.4, "volume": 477914.0}, {"date": "2019-09-11", "close": 49.31, "volume": 337724.0}, {"date": "2019-09-12", "close": 48.85, "volume": 322826.0}, {"date": "2019-09-13", "close": 49.18, "volume": 348367.0}, {"date": "2019-09-16", "close": 49.18, "volume": 300904.0}, {"date": "2019-09-17", "close": 48.09, "volume": 351595.0}, {"date": "2019-09-18", "close": 47.35, "volume": 399921.0}, {"date": "2019-09-19", "close": 46.83, "volume": 461570.0}, {"date": "2019-09-20", "close": 46.5, "volume": 456627.0}, {"date": "2019-09-23", "close": 46.43, "volume": 466277.0}, {"date": "2019-09-24", "close": 45.31, "volume": 566922.0}, {"date": "2019-09-25", "close": 46.8, "volume": 340400.0}, {"date": "2019-09-26", "close": 46.75, "volume": 293205.0}, {"date": "2019-09-27", "close": 47.28, "volume": 243357.0}, {"date": "2019-09-30", "close": 47.77, "volume": 359514.0}, {"date": "2019-10-01", "close": 45.43, "volume": 431398.0}, {"date": "2019-10-02", "close": 45.19, "volume": 350439.0}, {"date": "2019-10-03", "close": 44.71, "volume": 252581.0}, {"date": "2019-10-04", "close": 45.55, "volume": 306962.0}, {"date": "2019-10-07", "close": 45.08, "volume": 274318.0}, {"date": "2019-10-08", "close": 44.17, "volume": 254156.0}, {"date": "2019-10-09", "close": 44.19, "volume": 197120.0}, {"date": "2019-10-10", "close": 44.87, "volume": 161206.0}, {"date": "2019-10-11", "close": 46.71, "volume": 308452.0}, {"date": "2019-10-14", "close": 46.63, "volume": 208585.0}, {"date": "2019-10-15", "close": 47.02, "volume": 202075.0}, {"date": "2019-10-16", "close": 46.64, "volume": 198266.0}, {"date": "2019-10-17", "close": 47.4, "volume": 175473.0}, {"date": "2019-10-18", "close": 47.57, "volume": 295366.0}, {"date": "2019-10-21", "close": 47.79, "volume": 426968.0}, {"date": "2019-10-22", "close": 49.18, "volume": 629435.0}, {"date": "2019-10-23", "close": 49.51, "volume": 488887.0}, {"date": "2019-10-24", "close": 49.7, "volume": 424781.0}, {"date": "2019-10-25", "close": 50.43, "volume": 273916.0}, {"date": "2019-10-28", "close": 50.36, "volume": 215393.0}, {"date": "2019-10-29", "close": 50.41, "volume": 282868.0}, {"date": "2019-10-30", "close": 50.77, "volume": 694610.0}, {"date": "2019-10-31", "close": 50.15, "volume": 1075323.0}, {"date": "2019-11-01", "close": 54.24, "volume": 1039437.0}, {"date": "2019-11-04", "close": 53.47, "volume": 849962.0}, {"date": "2019-11-05", "close": 54.01, "volume": 547284.0}, {"date": "2019-11-06", "close": 53.79, "volume": 619215.0}, {"date": "2019-11-07", "close": 53.89, "volume": 422199.0}, {"date": "2019-11-08", "close": 54.05, "volume": 459574.0}, {"date": "2019-11-11", "close": 54.49, "volume": 307510.0}, {"date": "2019-11-12", "close": 54.52, "volume": 205212.0}, {"date": "2019-11-13", "close": 53.57, "volume": 322139.0}, {"date": "2019-11-14", "close": 53.68, "volume": 157572.0}, {"date": "2019-11-15", "close": 54.11, "volume": 259496.0}, {"date": "2019-11-18", "close": 53.56, "volume": 532941.0}, {"date": "2019-11-19", "close": 52.98, "volume": 402647.0}, {"date": "2019-11-20", "close": 53.07, "volume": 459349.0}, {"date": "2019-11-21", "close": 53.08, "volume": 337583.0}, {"date": "2019-11-22", "close": 53.19, "volume": 598539.0}, {"date": "2019-11-25", "close": 53.62, "volume": 585994.0}, {"date": "2019-11-26", "close": 53.38, "volume": 478542.0}, {"date": "2019-11-27", "close": 53.46, "volume": 304220.0}, {"date": "2019-11-29", "close": 52.62, "volume": 105526.0}, {"date": "2019-12-02", "close": 52.24, "volume": 369406.0}, {"date": "2019-12-03", "close": 52.03, "volume": 373292.0}, {"date": "2019-12-04", "close": 51.9, "volume": 257140.0}, {"date": "2019-12-05", "close": 54.08, "volume": 991583.0}, {"date": "2019-12-06", "close": 55.21, "volume": 869810.0}, {"date": "2019-12-09", "close": 54.87, "volume": 328913.0}, {"date": "2019-12-10", "close": 55.56, "volume": 822887.0}, {"date": "2019-12-11", "close": 56.05, "volume": 451705.0}, {"date": "2019-12-12", "close": 57.18, "volume": 743818.0}, {"date": "2019-12-13", "close": 56.08, "volume": 774229.0}, {"date": "2019-12-16", "close": 56.28, "volume": 509695.0}, {"date": "2019-12-17", "close": 56.15, "volume": 598546.0}, {"date": "2019-12-18", "close": 55.52, "volume": 555128.0}, {"date": "2019-12-19", "close": 55.54, "volume": 708631.0}, {"date": "2019-12-20", "close": 55.99, "volume": 940622.0}, {"date": "2019-12-23", "close": 55.71, "volume": 263834.0}, {"date": "2019-12-24", "close": 58.57, "volume": 1422657.0}, {"date": "2019-12-26", "close": 57.79, "volume": 691742.0}, {"date": "2019-12-27", "close": 59.31, "volume": 1144904.0}, {"date": "2019-12-30", "close": 59.99, "volume": 573302.0}, {"date": "2019-12-31", "close": 59.39, "volume": 327963.0}, {"date": "2020-01-02", "close": 58.88, "volume": 1567747.0}, {"date": "2020-01-03", "close": 58.95, "volume": 2559725.0}, {"date": "2020-01-06", "close": 58.5, "volume": 987297.0}, {"date": "2020-01-07", "close": 59.39, "volume": 815329.0}, {"date": "2020-01-08", "close": 59.53, "volume": 683334.0}, {"date": "2020-01-09", "close": 58.54, "volume": 1622433.0}, {"date": "2020-01-10", "close": 58.14, "volume": 693312.0}, {"date": "2020-01-13", "close": 56.43, "volume": 3297679.0}, {"date": "2020-01-14", "close": 56.4, "volume": 2399499.0}, {"date": "2020-01-15", "close": 55.6, "volume": 1481208.0}, {"date": "2020-01-16", "close": 56.0, "volume": 929883.0}, {"date": "2020-01-17", "close": 55.82, "volume": 1509236.0}, {"date": "2020-01-21", "close": 55.16, "volume": 994921.0}, {"date": "2020-01-22", "close": 54.95, "volume": 548172.0}, {"date": "2020-01-23", "close": 53.91, "volume": 1367635.0}, {"date": "2020-01-24", "close": 53.14, "volume": 1048014.0}, {"date": "2020-01-27", "close": 52.0, "volume": 1337729.0}, {"date": "2020-01-28", "close": 52.68, "volume": 588555.0}, {"date": "2020-01-29", "close": 52.62, "volume": 709710.0}, {"date": "2020-01-30", "close": 50.64, "volume": 2061769.0}, {"date": "2020-01-31", "close": 48.41, "volume": 1622464.0}, {"date": "2020-02-03", "close": 48.5, "volume": 1072608.0}, {"date": "2020-02-04", "close": 48.7, "volume": 1404516.0}, {"date": "2020-02-05", "close": 50.2, "volume": 1272966.0}, {"date": "2020-02-06", "close": 49.22, "volume": 760734.0}, {"date": "2020-02-07", "close": 47.84, "volume": 565895.0}, {"date": "2020-02-10", "close": 47.27, "volume": 769785.0}, {"date": "2020-02-11", "close": 47.35, "volume": 751542.0}, {"date": "2020-02-12", "close": 47.73, "volume": 658920.0}, {"date": "2020-02-13", "close": 48.32, "volume": 640217.0}, {"date": "2020-02-14", "close": 48.35, "volume": 867934.0}, {"date": "2020-02-18", "close": 47.96, "volume": 923343.0}, {"date": "2020-02-19", "close": 48.93, "volume": 733266.0}, {"date": "2020-02-20", "close": 48.78, "volume": 628866.0}, {"date": "2020-02-21", "close": 48.3, "volume": 601561.0}, {"date": "2020-02-24", "close": 46.25, "volume": 959758.0}, {"date": "2020-02-25", "close": 43.74, "volume": 885341.0}, {"date": "2020-02-26", "close": 43.64, "volume": 889915.0}, {"date": "2020-02-27", "close": 41.62, "volume": 1047937.0}, {"date": "2020-02-28", "close": 40.57, "volume": 1171843.0}, {"date": "2020-03-02", "close": 41.57, "volume": 1256228.0}, {"date": "2020-03-03", "close": 39.03, "volume": 1482610.0}, {"date": "2020-03-04", "close": 39.18, "volume": 1159026.0}, {"date": "2020-03-05", "close": 35.85, "volume": 1288670.0}, {"date": "2020-03-06", "close": 33.82, "volume": 1784480.0}, {"date": "2020-03-09", "close": 27.17, "volume": 1792029.0}, {"date": "2020-03-10", "close": 31.95, "volume": 2064219.0}, {"date": "2020-03-11", "close": 28.49, "volume": 1435303.0}, {"date": "2020-03-12", "close": 25.53, "volume": 1549563.0}, {"date": "2020-03-13", "close": 25.48, "volume": 1046982.0}, {"date": "2020-03-16", "close": 22.06, "volume": 1482079.0}, {"date": "2020-03-17", "close": 22.43, "volume": 2237881.0}, {"date": "2020-03-18", "close": 15.77, "volume": 1823965.0}, {"date": "2020-03-19", "close": 17.39, "volume": 1772170.0}, {"date": "2020-03-20", "close": 17.64, "volume": 1282096.0}, {"date": "2020-03-23", "close": 18.65, "volume": 1230363.0}, {"date": "2020-03-24", "close": 22.04, "volume": 1527293.0}, {"date": "2020-03-25", "close": 25.1, "volume": 1618459.0}, {"date": "2020-03-26", "close": 26.34, "volume": 1092775.0}, {"date": "2020-03-27", "close": 22.96, "volume": 963534.0}, {"date": "2020-03-30", "close": 22.28, "volume": 1049717.0}, {"date": "2020-03-31", "close": 22.85, "volume": 824727.0}, {"date": "2020-04-01", "close": 22.35, "volume": 1349590.0}, {"date": "2020-04-02", "close": 22.75, "volume": 924891.0}, {"date": "2020-04-03", "close": 21.47, "volume": 797440.0}, {"date": "2020-04-06", "close": 24.23, "volume": 823286.0}, {"date": "2020-04-07", "close": 23.54, "volume": 2003333.0}, {"date": "2020-04-08", "close": 24.81, "volume": 881026.0}, {"date": "2020-04-09", "close": 26.49, "volume": 1341903.0}, {"date": "2020-04-13", "close": 26.03, "volume": 696974.0}, {"date": "2020-04-14", "close": 25.31, "volume": 708671.0}, {"date": "2020-04-15", "close": 23.77, "volume": 878090.0}, {"date": "2020-04-16", "close": 22.66, "volume": 1082083.0}, {"date": "2020-04-17", "close": 24.37, "volume": 1085266.0}, {"date": "2020-04-20", "close": 23.19, "volume": 755859.0}, {"date": "2020-04-21", "close": 22.39, "volume": 710787.0}, {"date": "2020-04-22", "close": 21.94, "volume": 689937.0}, {"date": "2020-04-23", "close": 22.34, "volume": 758570.0}, {"date": "2020-04-24", "close": 23.04, "volume": 736091.0}, {"date": "2020-04-27", "close": 25.0, "volume": 967740.0}, {"date": "2020-04-28", "close": 27.29, "volume": 1078841.0}, {"date": "2020-04-29", "close": 29.12, "volume": 1215655.0}, {"date": "2020-04-30", "close": 25.87, "volume": 2596729.0}, {"date": "2020-05-01", "close": 26.95, "volume": 1268619.0}, {"date": "2020-05-04", "close": 25.85, "volume": 1190987.0}, {"date": "2020-05-05", "close": 25.93, "volume": 839403.0}, {"date": "2020-05-06", "close": 25.43, "volume": 837910.0}, {"date": "2020-05-07", "close": 26.28, "volume": 708271.0}, {"date": "2020-05-08", "close": 27.72, "volume": 764265.0}, {"date": "2020-05-11", "close": 26.94, "volume": 798486.0}, {"date": "2020-05-12", "close": 25.85, "volume": 773426.0}, {"date": "2020-05-13", "close": 24.23, "volume": 1058508.0}, {"date": "2020-05-14", "close": 25.09, "volume": 668572.0}, {"date": "2020-05-15", "close": 25.68, "volume": 946584.0}, {"date": "2020-05-18", "close": 28.1, "volume": 1342660.0}, {"date": "2020-05-19", "close": 26.49, "volume": 766907.0}, {"date": "2020-05-20", "close": 27.71, "volume": 844811.0}, {"date": "2020-05-21", "close": 27.81, "volume": 683783.0}, {"date": "2020-05-22", "close": 27.7, "volume": 506483.0}, {"date": "2020-05-26", "close": 30.88, "volume": 1221613.0}, {"date": "2020-05-27", "close": 33.45, "volume": 1123741.0}, {"date": "2020-05-28", "close": 32.18, "volume": 796317.0}, {"date": "2020-05-29", "close": 33.3, "volume": 1130836.0}, {"date": "2020-06-01", "close": 34.41, "volume": 1155055.0}, {"date": "2020-06-02", "close": 36.06, "volume": 996460.0}, {"date": "2020-06-03", "close": 37.38, "volume": 1227038.0}, {"date": "2020-06-04", "close": 38.29, "volume": 1098014.0}, {"date": "2020-06-05", "close": 40.22, "volume": 1485988.0}, {"date": "2020-06-08", "close": 40.38, "volume": 1260611.0}, {"date": "2020-06-09", "close": 38.46, "volume": 820414.0}, {"date": "2020-06-10", "close": 37.75, "volume": 986153.0}, {"date": "2020-06-11", "close": 34.72, "volume": 1386055.0}, {"date": "2020-06-12", "close": 37.0, "volume": 1603021.0}, {"date": "2020-06-15", "close": 38.0, "volume": 1104496.0}, {"date": "2020-06-16", "close": 40.52, "volume": 1975966.0}, {"date": "2020-06-17", "close": 39.29, "volume": 1154447.0}, {"date": "2020-06-18", "close": 38.34, "volume": 998542.0}, {"date": "2020-06-19", "close": 37.63, "volume": 1978200.0}, {"date": "2020-06-22", "close": 38.75, "volume": 2339000.0}, {"date": "2020-06-23", "close": 37.22, "volume": 1451274.0}, {"date": "2020-06-24", "close": 35.81, "volume": 2374260.0}, {"date": "2020-06-25", "close": 37.18, "volume": 2437560.0}, {"date": "2020-06-26", "close": 33.93, "volume": 6082713.0}, {"date": "2020-06-29", "close": 34.81, "volume": 1397594.0}, {"date": "2020-06-30", "close": 35.11, "volume": 1034364.0}, {"date": "2020-07-01", "close": 32.57, "volume": 1239252.0}, {"date": "2020-07-02", "close": 32.18, "volume": 1227377.0}, {"date": "2020-07-06", "close": 34.48, "volume": 1573852.0}, {"date": "2020-07-07", "close": 33.25, "volume": 1841578.0}, {"date": "2020-07-08", "close": 34.6, "volume": 1605137.0}, {"date": "2020-07-09", "close": 35.0, "volume": 2748387.0}, {"date": "2020-07-10", "close": 35.73, "volume": 2039281.0}, {"date": "2020-07-13", "close": 36.42, "volume": 1141775.0}, {"date": "2020-07-14", "close": 37.76, "volume": 991499.0}, {"date": "2020-07-15", "close": 41.34, "volume": 1752980.0}, {"date": "2020-07-16", "close": 41.91, "volume": 1200381.0}, {"date": "2020-07-17", "close": 43.05, "volume": 927744.0}, {"date": "2020-07-20", "close": 42.63, "volume": 1041813.0}, {"date": "2020-07-21", "close": 43.05, "volume": 734740.0}, {"date": "2020-07-22", "close": 43.76, "volume": 960197.0}, {"date": "2020-07-23", "close": 43.13, "volume": 880437.0}, {"date": "2020-07-24", "close": 42.8, "volume": 640681.0}, {"date": "2020-07-27", "close": 42.3, "volume": 921257.0}, {"date": "2020-07-28", "close": 40.23, "volume": 721856.0}, {"date": "2020-07-29", "close": 40.43, "volume": 736950.0}, {"date": "2020-07-30", "close": 39.36, "volume": 530159.0}, {"date": "2020-07-31", "close": 38.87, "volume": 662263.0}, {"date": "2020-08-03", "close": 39.35, "volume": 614009.0}, {"date": "2020-08-04", "close": 40.0, "volume": 640401.0}, {"date": "2020-08-05", "close": 41.74, "volume": 707345.0}, {"date": "2020-08-06", "close": 41.36, "volume": 382001.0}, {"date": "2020-08-07", "close": 42.42, "volume": 536860.0}, {"date": "2020-08-10", "close": 43.49, "volume": 550452.0}, {"date": "2020-08-11", "close": 43.42, "volume": 865074.0}, {"date": "2020-08-12", "close": 43.9, "volume": 892128.0}, {"date": "2020-08-13", "close": 47.16, "volume": 2487205.0}, {"date": "2020-08-14", "close": 47.36, "volume": 1604289.0}, {"date": "2020-08-17", "close": 46.56, "volume": 760934.0}, {"date": "2020-08-18", "close": 46.77, "volume": 719268.0}, {"date": "2020-08-19", "close": 46.77, "volume": 805317.0}, {"date": "2020-08-20", "close": 46.42, "volume": 572068.0}, {"date": "2020-08-21", "close": 45.63, "volume": 500325.0}, {"date": "2020-08-24", "close": 46.62, "volume": 492425.0}, {"date": "2020-08-25", "close": 46.89, "volume": 426159.0}, {"date": "2020-08-26", "close": 47.18, "volume": 465040.0}, {"date": "2020-08-27", "close": 47.48, "volume": 535044.0}, {"date": "2020-08-28", "close": 48.34, "volume": 388128.0}, {"date": "2020-08-31", "close": 46.85, "volume": 643269.0}, {"date": "2020-09-01", "close": 47.98, "volume": 618723.0}, {"date": "2020-09-02", "close": 47.27, "volume": 603389.0}, {"date": "2020-09-03", "close": 44.86, "volume": 675823.0}, {"date": "2020-09-04", "close": 45.51, "volume": 620283.0}, {"date": "2020-09-08", "close": 44.95, "volume": 670527.0}, {"date": "2020-09-09", "close": 45.94, "volume": 633021.0}, {"date": "2020-09-10", "close": 44.51, "volume": 437058.0}, {"date": "2020-09-11", "close": 45.2, "volume": 431090.0}, {"date": "2020-09-14", "close": 45.7, "volume": 509871.0}, {"date": "2020-09-15", "close": 43.7, "volume": 690319.0}, {"date": "2020-09-16", "close": 44.62, "volume": 856998.0}, {"date": "2020-09-17", "close": 44.87, "volume": 462893.0}, {"date": "2020-09-18", "close": 44.78, "volume": 1172789.0}, {"date": "2020-09-21", "close": 42.8, "volume": 819134.0}, {"date": "2020-09-22", "close": 43.26, "volume": 399071.0}, {"date": "2020-09-23", "close": 41.19, "volume": 577886.0}, {"date": "2020-09-24", "close": 41.59, "volume": 480588.0}, {"date": "2020-09-25", "close": 41.66, "volume": 611217.0}, {"date": "2020-09-28", "close": 43.73, "volume": 420850.0}, {"date": "2020-09-29", "close": 43.53, "volume": 334015.0}, {"date": "2020-09-30", "close": 44.02, "volume": 344285.0}, {"date": "2020-10-01", "close": 44.67, "volume": 492721.0}, {"date": "2020-10-02", "close": 46.19, "volume": 449875.0}, {"date": "2020-10-05", "close": 47.82, "volume": 539248.0}, {"date": "2020-10-06", "close": 46.81, "volume": 492356.0}, {"date": "2020-10-07", "close": 48.35, "volume": 503910.0}, {"date": "2020-10-08", "close": 48.95, "volume": 342749.0}, {"date": "2020-10-09", "close": 48.09, "volume": 321121.0}, {"date": "2020-10-12", "close": 48.02, "volume": 566215.0}, {"date": "2020-10-13", "close": 45.63, "volume": 566180.0}, {"date": "2020-10-14", "close": 45.97, "volume": 1367293.0}, {"date": "2020-10-15", "close": 47.03, "volume": 615521.0}, {"date": "2020-10-16", "close": 46.44, "volume": 320009.0}, {"date": "2020-10-19", "close": 44.99, "volume": 438319.0}, {"date": "2020-10-20", "close": 46.0, "volume": 400506.0}, {"date": "2020-10-21", "close": 44.66, "volume": 387522.0}, {"date": "2020-10-22", "close": 44.98, "volume": 492227.0}, {"date": "2020-10-23", "close": 45.5, "volume": 212709.0}, {"date": "2020-10-26", "close": 43.73, "volume": 615152.0}, {"date": "2020-10-27", "close": 41.9, "volume": 334132.0}, {"date": "2020-10-28", "close": 40.1, "volume": 796817.0}, {"date": "2020-10-29", "close": 40.78, "volume": 600796.0}, {"date": "2020-10-30", "close": 41.24, "volume": 552027.0}, {"date": "2020-11-02", "close": 43.95, "volume": 443917.0}, {"date": "2020-11-03", "close": 45.71, "volume": 553960.0}, {"date": "2020-11-04", "close": 43.95, "volume": 867627.0}, {"date": "2020-11-05", "close": 52.15, "volume": 2259053.0}, {"date": "2020-11-06", "close": 55.0, "volume": 1118266.0}, {"date": "2020-11-09", "close": 55.83, "volume": 774700.0}, {"date": "2020-11-10", "close": 57.7, "volume": 723426.0}, {"date": "2020-11-11", "close": 58.11, "volume": 463738.0}, {"date": "2020-11-12", "close": 57.16, "volume": 574522.0}, {"date": "2020-11-13", "close": 58.92, "volume": 530507.0}, {"date": "2020-11-16", "close": 62.34, "volume": 879954.0}, {"date": "2020-11-17", "close": 62.24, "volume": 529075.0}, {"date": "2020-11-18", "close": 62.39, "volume": 624089.0}, {"date": "2020-11-19", "close": 62.82, "volume": 311219.0}, {"date": "2020-11-20", "close": 62.0, "volume": 523518.0}, {"date": "2020-11-23", "close": 64.34, "volume": 442233.0}, {"date": "2020-11-24", "close": 67.34, "volume": 464252.0}, {"date": "2020-11-25", "close": 66.44, "volume": 289537.0}, {"date": "2020-11-27", "close": 66.88, "volume": 147185.0}, {"date": "2020-11-30", "close": 65.22, "volume": 295731.0}, {"date": "2020-12-01", "close": 66.36, "volume": 405035.0}, {"date": "2020-12-02", "close": 66.35, "volume": 401264.0}, {"date": "2020-12-03", "close": 66.92, "volume": 435772.0}, {"date": "2020-12-04", "close": 68.71, "volume": 293903.0}, {"date": "2020-12-07", "close": 68.96, "volume": 384160.0}, {"date": "2020-12-08", "close": 71.71, "volume": 535496.0}, {"date": "2020-12-09", "close": 72.51, "volume": 370537.0}, {"date": "2020-12-10", "close": 71.69, "volume": 400031.0}, {"date": "2020-12-11", "close": 74.46, "volume": 683642.0}, {"date": "2020-12-14", "close": 73.97, "volume": 562314.0}, {"date": "2020-12-15", "close": 76.99, "volume": 437396.0}, {"date": "2020-12-16", "close": 76.46, "volume": 501683.0}, {"date": "2020-12-17", "close": 77.29, "volume": 375000.0}, {"date": "2020-12-18", "close": 75.49, "volume": 832016.0}, {"date": "2020-12-21", "close": 75.26, "volume": 321428.0}, {"date": "2020-12-22", "close": 75.77, "volume": 348573.0}, {"date": "2020-12-23", "close": 75.96, "volume": 329083.0}, {"date": "2020-12-24", "close": 76.69, "volume": 81734.0}, {"date": "2020-12-28", "close": 77.68, "volume": 372801.0}, {"date": "2020-12-29", "close": 77.14, "volume": 288372.0}, {"date": "2020-12-30", "close": 78.36, "volume": 219479.0}, {"date": "2020-12-31", "close": 78.5, "volume": 307251.0}, {"date": "2021-01-04", "close": 76.58, "volume": 334991.0}, {"date": "2021-01-05", "close": 78.9, "volume": 374840.0}, {"date": "2021-01-06", "close": 84.29, "volume": 450601.0}, {"date": "2021-01-07", "close": 86.57, "volume": 313534.0}, {"date": "2021-01-08", "close": 85.51, "volume": 301356.0}, {"date": "2021-01-11", "close": 83.83, "volume": 462040.0}, {"date": "2021-01-12", "close": 85.67, "volume": 303315.0}, {"date": "2021-01-13", "close": 84.32, "volume": 437562.0}, {"date": "2021-01-14", "close": 86.64, "volume": 306338.0}, {"date": "2021-01-15", "close": 85.71, "volume": 431413.0}, {"date": "2021-01-19", "close": 86.01, "volume": 467868.0}, {"date": "2021-01-20", "close": 85.8, "volume": 241759.0}, {"date": "2021-01-21", "close": 84.52, "volume": 267531.0}, {"date": "2021-01-22", "close": 84.06, "volume": 399124.0}, {"date": "2021-01-25", "close": 81.73, "volume": 446847.0}, {"date": "2021-01-26", "close": 79.04, "volume": 419859.0}, {"date": "2021-01-27", "close": 75.98, "volume": 748775.0}, {"date": "2021-01-28", "close": 78.8, "volume": 369004.0}, {"date": "2021-01-29", "close": 76.11, "volume": 521396.0}, {"date": "2021-02-01", "close": 80.92, "volume": 306755.0}, {"date": "2021-02-02", "close": 82.59, "volume": 370061.0}, {"date": "2021-02-03", "close": 84.51, "volume": 281404.0}, {"date": "2021-02-04", "close": 85.54, "volume": 317316.0}, {"date": "2021-02-05", "close": 86.77, "volume": 336296.0}, {"date": "2021-02-08", "close": 89.33, "volume": 429795.0}, {"date": "2021-02-09", "close": 76.62, "volume": 3186510.0}, {"date": "2021-02-10", "close": 77.31, "volume": 1382610.0}, {"date": "2021-02-11", "close": 76.8, "volume": 682004.0}, {"date": "2021-02-12", "close": 80.44, "volume": 1284942.0}, {"date": "2021-02-16", "close": 82.05, "volume": 529347.0}, {"date": "2021-02-17", "close": 80.47, "volume": 534329.0}, {"date": "2021-02-18", "close": 78.86, "volume": 366725.0}, {"date": "2021-02-19", "close": 81.53, "volume": 444523.0}, {"date": "2021-02-22", "close": 80.63, "volume": 563369.0}, {"date": "2021-02-23", "close": 81.21, "volume": 397588.0}, {"date": "2021-02-24", "close": 84.1, "volume": 539567.0}, {"date": "2021-02-25", "close": 80.27, "volume": 603084.0}, {"date": "2021-02-26", "close": 80.28, "volume": 368191.0}, {"date": "2021-03-01", "close": 85.85, "volume": 517232.0}, {"date": "2021-03-02", "close": 85.82, "volume": 403413.0}, {"date": "2021-03-03", "close": 86.49, "volume": 382256.0}, {"date": "2021-03-04", "close": 83.18, "volume": 932538.0}, {"date": "2021-03-05", "close": 86.44, "volume": 556784.0}, {"date": "2021-03-08", "close": 88.72, "volume": 504780.0}, {"date": "2021-03-09", "close": 87.53, "volume": 472339.0}, {"date": "2021-03-10", "close": 90.05, "volume": 356622.0}, {"date": "2021-03-11", "close": 91.44, "volume": 415420.0}, {"date": "2021-03-12", "close": 92.14, "volume": 318232.0}, {"date": "2021-03-15", "close": 92.79, "volume": 230378.0}, {"date": "2021-03-16", "close": 89.37, "volume": 437117.0}, {"date": "2021-03-17", "close": 93.23, "volume": 327580.0}, {"date": "2021-03-18", "close": 89.66, "volume": 337911.0}, {"date": "2021-03-19", "close": 91.0, "volume": 732325.0}, {"date": "2021-03-22", "close": 90.18, "volume": 272144.0}, {"date": "2021-03-23", "close": 82.92, "volume": 559620.0}, {"date": "2021-03-24", "close": 81.49, "volume": 514273.0}, {"date": "2021-03-25", "close": 84.16, "volume": 481693.0}, {"date": "2021-03-26", "close": 85.8, "volume": 438314.0}, {"date": "2021-03-29", "close": 83.04, "volume": 374876.0}, {"date": "2021-03-30", "close": 85.8, "volume": 305967.0}, {"date": "2021-03-31", "close": 86.53, "volume": 405849.0}, {"date": "2021-04-01", "close": 87.04, "volume": 294785.0}, {"date": "2021-04-05", "close": 89.15, "volume": 205468.0}, {"date": "2021-04-06", "close": 87.38, "volume": 325954.0}, {"date": "2021-04-07", "close": 84.64, "volume": 327385.0}, {"date": "2021-04-08", "close": 86.08, "volume": 274256.0}, {"date": "2021-04-09", "close": 87.41, "volume": 247630.0}, {"date": "2021-04-12", "close": 89.77, "volume": 273185.0}, {"date": "2021-04-13", "close": 86.37, "volume": 387191.0}, {"date": "2021-04-14", "close": 84.78, "volume": 431521.0}, {"date": "2021-04-15", "close": 85.74, "volume": 343071.0}, {"date": "2021-04-16", "close": 86.91, "volume": 446477.0}, {"date": "2021-04-19", "close": 84.91, "volume": 483168.0}, {"date": "2021-04-20", "close": 84.21, "volume": 301391.0}, {"date": "2021-04-21", "close": 86.05, "volume": 181410.0}, {"date": "2021-04-22", "close": 87.7, "volume": 533989.0}, {"date": "2021-04-23", "close": 90.53, "volume": 345433.0}, {"date": "2021-04-26", "close": 91.04, "volume": 346815.0}, {"date": "2021-04-27", "close": 91.39, "volume": 341342.0}, {"date": "2021-04-28", "close": 92.04, "volume": 285538.0}, {"date": "2021-04-29", "close": 93.33, "volume": 384284.0}, {"date": "2021-04-30", "close": 91.72, "volume": 630889.0}, {"date": "2021-05-03", "close": 91.46, "volume": 304478.0}, {"date": "2021-05-04", "close": 92.69, "volume": 326723.0}, {"date": "2021-05-05", "close": 93.98, "volume": 356838.0}, {"date": "2021-05-06", "close": 102.96, "volume": 930839.0}, {"date": "2021-05-07", "close": 109.49, "volume": 725011.0}, {"date": "2021-05-10", "close": 107.65, "volume": 486653.0}, {"date": "2021-05-11", "close": 106.25, "volume": 569559.0}, {"date": "2021-05-12", "close": 102.11, "volume": 524104.0}, {"date": "2021-05-13", "close": 107.92, "volume": 472566.0}, {"date": "2021-05-14", "close": 110.32, "volume": 306182.0}, {"date": "2021-05-17", "close": 108.83, "volume": 247551.0}, {"date": "2021-05-18", "close": 106.68, "volume": 369180.0}, {"date": "2021-05-19", "close": 104.5, "volume": 368967.0}, {"date": "2021-05-20", "close": 103.91, "volume": 409223.0}, {"date": "2021-05-21", "close": 103.92, "volume": 311207.0}, {"date": "2021-05-24", "close": 105.2, "volume": 215967.0}, {"date": "2021-05-25", "close": 103.67, "volume": 278265.0}, {"date": "2021-05-26", "close": 106.63, "volume": 248927.0}, {"date": "2021-05-27", "close": 106.63, "volume": 392748.0}, {"date": "2021-05-28", "close": 106.57, "volume": 139002.0}, {"date": "2021-06-01", "close": 109.57, "volume": 350052.0}, {"date": "2021-06-02", "close": 108.01, "volume": 350849.0}, {"date": "2021-06-03", "close": 108.52, "volume": 206209.0}, {"date": "2021-06-04", "close": 109.04, "volume": 211822.0}, {"date": "2021-06-07", "close": 110.23, "volume": 344749.0}, {"date": "2021-06-08", "close": 112.35, "volume": 345372.0}, {"date": "2021-06-09", "close": 109.65, "volume": 405497.0}, {"date": "2021-06-10", "close": 110.0, "volume": 410294.0}, {"date": "2021-06-11", "close": 111.0, "volume": 230342.0}, {"date": "2021-06-14", "close": 110.14, "volume": 927114.0}, {"date": "2021-06-15", "close": 110.59, "volume": 299407.0}, {"date": "2021-06-16", "close": 108.31, "volume": 367963.0}, {"date": "2021-06-17", "close": 102.59, "volume": 465407.0}, {"date": "2021-06-18", "close": 98.76, "volume": 540345.0}, {"date": "2021-06-21", "close": 102.31, "volume": 466688.0}, {"date": "2021-06-22", "close": 101.77, "volume": 314510.0}, {"date": "2021-06-23", "close": 102.18, "volume": 303009.0}, {"date": "2021-06-24", "close": 103.62, "volume": 457542.0}, {"date": "2021-06-25", "close": 102.34, "volume": 1674637.0}, {"date": "2021-06-28", "close": 100.76, "volume": 300673.0}, {"date": "2021-06-29", "close": 101.31, "volume": 301105.0}, {"date": "2021-06-30", "close": 102.82, "volume": 265596.0}, {"date": "2021-07-01", "close": 103.83, "volume": 212274.0}, {"date": "2021-07-02", "close": 103.74, "volume": 276018.0}, {"date": "2021-07-06", "close": 100.05, "volume": 254789.0}, {"date": "2021-07-07", "close": 102.51, "volume": 258930.0}, {"date": "2021-07-08", "close": 100.23, "volume": 203177.0}, {"date": "2021-07-09", "close": 104.1, "volume": 151856.0}, {"date": "2021-07-12", "close": 104.53, "volume": 186371.0}, {"date": "2021-07-13", "close": 102.19, "volume": 152829.0}, {"date": "2021-07-14", "close": 101.31, "volume": 163862.0}, {"date": "2021-07-15", "close": 101.14, "volume": 160008.0}, {"date": "2021-07-16", "close": 98.61, "volume": 186375.0}, {"date": "2021-07-19", "close": 95.11, "volume": 279261.0}, {"date": "2021-07-20", "close": 100.3, "volume": 261786.0}, {"date": "2021-07-21", "close": 102.41, "volume": 166811.0}, {"date": "2021-07-22", "close": 99.87, "volume": 237878.0}, {"date": "2021-07-23", "close": 101.63, "volume": 133574.0}, {"date": "2021-07-26", "close": 102.41, "volume": 192430.0}, {"date": "2021-07-27", "close": 101.6, "volume": 141450.0}, {"date": "2021-07-28", "close": 103.14, "volume": 311838.0}, {"date": "2021-07-29", "close": 106.22, "volume": 257670.0}, {"date": "2021-07-30", "close": 106.45, "volume": 184267.0}, {"date": "2021-08-02", "close": 105.34, "volume": 255204.0}, {"date": "2021-08-03", "close": 108.08, "volume": 253731.0}, {"date": "2021-08-04", "close": 105.85, "volume": 405646.0}, {"date": "2021-08-05", "close": 111.63, "volume": 491244.0}, {"date": "2021-08-06", "close": 114.98, "volume": 246236.0}, {"date": "2021-08-09", "close": 113.48, "volume": 251111.0}, {"date": "2021-08-10", "close": 117.09, "volume": 176683.0}, {"date": "2021-08-11", "close": 119.45, "volume": 204833.0}, {"date": "2021-08-12", "close": 117.81, "volume": 231109.0}, {"date": "2021-08-13", "close": 117.08, "volume": 147785.0}, {"date": "2021-08-16", "close": 114.72, "volume": 214980.0}, {"date": "2021-08-17", "close": 111.03, "volume": 195895.0}, {"date": "2021-08-18", "close": 110.16, "volume": 245487.0}, {"date": "2021-08-19", "close": 108.86, "volume": 374751.0}, {"date": "2021-08-20", "close": 109.98, "volume": 233424.0}, {"date": "2021-08-23", "close": 112.55, "volume": 170334.0}, {"date": "2021-08-24", "close": 116.05, "volume": 216097.0}, {"date": "2021-08-25", "close": 117.48, "volume": 203803.0}, {"date": "2021-08-26", "close": 116.28, "volume": 218775.0}, {"date": "2021-08-27", "close": 120.3, "volume": 302757.0}, {"date": "2021-08-30", "close": 119.17, "volume": 170405.0}, {"date": "2021-08-31", "close": 117.02, "volume": 231261.0}, {"date": "2021-09-01", "close": 115.54, "volume": 190954.0}, {"date": "2021-09-02", "close": 116.73, "volume": 154652.0}, {"date": "2021-09-03", "close": 115.54, "volume": 96307.0}, {"date": "2021-09-07", "close": 113.39, "volume": 154026.0}, {"date": "2021-09-08", "close": 112.09, "volume": 211501.0}, {"date": "2021-09-09", "close": 112.69, "volume": 190344.0}, {"date": "2021-09-10", "close": 112.79, "volume": 193529.0}, {"date": "2021-09-13", "close": 112.9, "volume": 226031.0}, {"date": "2021-09-14", "close": 111.68, "volume": 338147.0}, {"date": "2021-09-15", "close": 115.77, "volume": 252190.0}, {"date": "2021-09-16", "close": 115.0, "volume": 325053.0}, {"date": "2021-09-17", "close": 113.83, "volume": 753008.0}, {"date": "2021-09-20", "close": 112.73, "volume": 404839.0}, {"date": "2021-09-21", "close": 110.41, "volume": 325511.0}, {"date": "2021-09-22", "close": 113.18, "volume": 313750.0}, {"date": "2021-09-23", "close": 116.82, "volume": 259953.0}, {"date": "2021-09-24", "close": 117.5, "volume": 208026.0}, {"date": "2021-09-27", "close": 119.74, "volume": 365632.0}, {"date": "2021-09-28", "close": 116.47, "volume": 260159.0}, {"date": "2021-09-29", "close": 117.43, "volume": 233953.0}, {"date": "2021-09-30", "close": 115.32, "volume": 413924.0}, {"date": "2021-10-01", "close": 120.0, "volume": 554971.0}, {"date": "2021-10-04", "close": 119.81, "volume": 436602.0}, {"date": "2021-10-05", "close": 121.66, "volume": 417924.0}, {"date": "2021-10-06", "close": 117.43, "volume": 321410.0}, {"date": "2021-10-07", "close": 119.95, "volume": 265916.0}, {"date": "2021-10-08", "close": 116.71, "volume": 213536.0}, {"date": "2021-10-11", "close": 118.32, "volume": 154572.0}, {"date": "2021-10-12", "close": 119.82, "volume": 229845.0}, {"date": "2021-10-13", "close": 118.75, "volume": 166309.0}, {"date": "2021-10-14", "close": 121.84, "volume": 318676.0}, {"date": "2021-10-15", "close": 124.81, "volume": 438098.0}, {"date": "2021-10-18", "close": 125.98, "volume": 191414.0}, {"date": "2021-10-19", "close": 125.9, "volume": 142350.0}, {"date": "2021-10-20", "close": 128.1, "volume": 279723.0}, {"date": "2021-10-21", "close": 127.31, "volume": 211797.0}, {"date": "2021-10-22", "close": 125.49, "volume": 169405.0}, {"date": "2021-10-25", "close": 128.06, "volume": 231806.0}, {"date": "2021-10-26", "close": 124.82, "volume": 190995.0}, {"date": "2021-10-27", "close": 125.0, "volume": 413037.0}, {"date": "2021-10-28", "close": 130.77, "volume": 303578.0}, {"date": "2021-10-29", "close": 129.56, "volume": 490882.0}, {"date": "2021-11-01", "close": 132.52, "volume": 284359.0}, {"date": "2021-11-02", "close": 133.44, "volume": 334591.0}, {"date": "2021-11-03", "close": 135.2, "volume": 381113.0}, {"date": "2021-11-04", "close": 131.46, "volume": 542767.0}, {"date": "2021-11-05", "close": 136.58, "volume": 400100.0}, {"date": "2021-11-08", "close": 135.95, "volume": 248683.0}, {"date": "2021-11-09", "close": 134.11, "volume": 312704.0}, {"date": "2021-11-10", "close": 133.88, "volume": 402808.0}, {"date": "2021-11-11", "close": 136.92, "volume": 238411.0}, {"date": "2021-11-12", "close": 138.63, "volume": 294113.0}, {"date": "2021-11-15", "close": 137.31, "volume": 368163.0}, {"date": "2021-11-16", "close": 136.6, "volume": 254267.0}, {"date": "2021-11-17", "close": 136.16, "volume": 285596.0}, {"date": "2021-11-18", "close": 136.52, "volume": 321054.0}, {"date": "2021-11-19", "close": 136.21, "volume": 209702.0}, {"date": "2021-11-22", "close": 137.02, "volume": 283479.0}, {"date": "2021-11-23", "close": 137.08, "volume": 423801.0}, {"date": "2021-11-24", "close": 136.18, "volume": 298128.0}, {"date": "2021-11-26", "close": 131.39, "volume": 265881.0}, {"date": "2021-11-29", "close": 130.35, "volume": 360890.0}, {"date": "2021-11-30", "close": 124.13, "volume": 541234.0}, {"date": "2021-12-01", "close": 119.83, "volume": 395533.0}, {"date": "2021-12-02", "close": 126.24, "volume": 402565.0}, {"date": "2021-12-03", "close": 123.63, "volume": 256976.0}, {"date": "2021-12-06", "close": 126.11, "volume": 286854.0}, {"date": "2021-12-07", "close": 131.42, "volume": 323547.0}, {"date": "2021-12-08", "close": 129.63, "volume": 227686.0}, {"date": "2021-12-09", "close": 127.11, "volume": 287518.0}, {"date": "2021-12-10", "close": 125.88, "volume": 434298.0}, {"date": "2021-12-13", "close": 122.78, "volume": 318975.0}, {"date": "2021-12-14", "close": 121.83, "volume": 508570.0}, {"date": "2021-12-15", "close": 123.54, "volume": 327726.0}, {"date": "2021-12-16", "close": 119.8, "volume": 400675.0}, {"date": "2021-12-17", "close": 120.15, "volume": 535432.0}, {"date": "2021-12-20", "close": 118.39, "volume": 435199.0}, {"date": "2021-12-21", "close": 124.21, "volume": 468600.0}, {"date": "2021-12-22", "close": 124.67, "volume": 274820.0}, {"date": "2021-12-23", "close": 127.16, "volume": 153783.0}, {"date": "2021-12-27", "close": 130.25, "volume": 178222.0}, {"date": "2021-12-28", "close": 130.26, "volume": 106851.0}, {"date": "2021-12-29", "close": 131.72, "volume": 128590.0}, {"date": "2021-12-30", "close": 129.92, "volume": 146826.0}, {"date": "2021-12-31", "close": 131.59, "volume": 173653.0}, {"date": "2022-01-03", "close": 131.42, "volume": 334740.0}, {"date": "2022-01-04", "close": 137.26, "volume": 483826.0}, {"date": "2022-01-05", "close": 130.26, "volume": 651032.0}, {"date": "2022-01-06", "close": 134.15, "volume": 431191.0}, {"date": "2022-01-07", "close": 128.69, "volume": 205639.0}, {"date": "2022-01-10", "close": 126.18, "volume": 326374.0}, {"date": "2022-01-11", "close": 129.69, "volume": 335846.0}, {"date": "2022-01-12", "close": 134.21, "volume": 544833.0}, {"date": "2022-01-13", "close": 134.44, "volume": 263965.0}, {"date": "2022-01-14", "close": 134.25, "volume": 278974.0}, {"date": "2022-01-18", "close": 128.17, "volume": 295291.0}, {"date": "2022-01-19", "close": 125.61, "volume": 264802.0}, {"date": "2022-01-20", "close": 122.83, "volume": 150329.0}, {"date": "2022-01-21", "close": 122.25, "volume": 394068.0}, {"date": "2022-01-24", "close": 124.58, "volume": 595875.0}, {"date": "2022-01-25", "close": 120.97, "volume": 312729.0}, {"date": "2022-01-26", "close": 122.82, "volume": 491899.0}, {"date": "2022-01-27", "close": 119.17, "volume": 237089.0}, {"date": "2022-01-28", "close": 118.88, "volume": 504499.0}, {"date": "2022-01-31", "close": 121.89, "volume": 935564.0}, {"date": "2022-02-01", "close": 124.46, "volume": 481103.0}, {"date": "2022-02-02", "close": 125.1, "volume": 304236.0}, {"date": "2022-02-03", "close": 122.18, "volume": 218853.0}, {"date": "2022-02-04", "close": 119.55, "volume": 356262.0}, {"date": "2022-02-07", "close": 121.43, "volume": 406678.0}, {"date": "2022-02-08", "close": 125.85, "volume": 436498.0}, {"date": "2022-02-09", "close": 131.0, "volume": 257649.0}, {"date": "2022-02-10", "close": 127.31, "volume": 339487.0}, {"date": "2022-02-11", "close": 123.5, "volume": 490208.0}, {"date": "2022-02-14", "close": 123.47, "volume": 614509.0}, {"date": "2022-02-15", "close": 130.9, "volume": 943592.0}, {"date": "2022-02-16", "close": 129.12, "volume": 503561.0}, {"date": "2022-02-17", "close": 122.09, "volume": 671150.0}, {"date": "2022-02-18", "close": 122.46, "volume": 574729.0}, {"date": "2022-02-22", "close": 123.03, "volume": 545701.0}, {"date": "2022-02-23", "close": 117.5, "volume": 548154.0}, {"date": "2022-02-24", "close": 121.94, "volume": 708700.0}, {"date": "2022-02-25", "close": 123.71, "volume": 422814.0}, {"date": "2022-02-28", "close": 121.73, "volume": 360408.0}, {"date": "2022-03-01", "close": 116.1, "volume": 486517.0}, {"date": "2022-03-02", "close": 121.68, "volume": 382783.0}, {"date": "2022-03-03", "close": 119.92, "volume": 307177.0}, {"date": "2022-03-04", "close": 114.03, "volume": 504102.0}, {"date": "2022-03-07", "close": 107.02, "volume": 794242.0}, {"date": "2022-03-08", "close": 109.69, "volume": 736621.0}, {"date": "2022-03-09", "close": 114.12, "volume": 491751.0}, {"date": "2022-03-10", "close": 116.39, "volume": 405422.0}, {"date": "2022-03-11", "close": 120.0, "volume": 561436.0}, {"date": "2022-03-14", "close": 120.83, "volume": 533622.0}, {"date": "2022-03-15", "close": 125.41, "volume": 468666.0}, {"date": "2022-03-16", "close": 131.48, "volume": 558275.0}, {"date": "2022-03-17", "close": 133.57, "volume": 291054.0}, {"date": "2022-03-18", "close": 131.84, "volume": 567227.0}, {"date": "2022-03-21", "close": 131.02, "volume": 331777.0}, {"date": "2022-03-22", "close": 131.12, "volume": 417443.0}, {"date": "2022-03-23", "close": 129.51, "volume": 321975.0}, {"date": "2022-03-24", "close": 131.95, "volume": 252145.0}, {"date": "2022-03-25", "close": 132.85, "volume": 387982.0}, {"date": "2022-03-28", "close": 130.95, "volume": 379425.0}, {"date": "2022-03-29", "close": 134.44, "volume": 377022.0}, {"date": "2022-03-30", "close": 130.75, "volume": 301517.0}, {"date": "2022-03-31", "close": 130.14, "volume": 342304.0}, {"date": "2022-04-01", "close": 132.0, "volume": 461882.0}, {"date": "2022-04-04", "close": 129.42, "volume": 440109.0}, {"date": "2022-04-05", "close": 126.07, "volume": 458659.0}, {"date": "2022-04-06", "close": 124.48, "volume": 449492.0}, {"date": "2022-04-07", "close": 119.54, "volume": 464203.0}, {"date": "2022-04-08", "close": 118.3, "volume": 372161.0}, {"date": "2022-04-11", "close": 116.86, "volume": 360682.0}, {"date": "2022-04-12", "close": 119.87, "volume": 488038.0}, {"date": "2022-04-13", "close": 123.91, "volume": 357704.0}, {"date": "2022-04-14", "close": 123.19, "volume": 348465.0}, {"date": "2022-04-18", "close": 123.75, "volume": 169877.0}, {"date": "2022-04-19", "close": 129.82, "volume": 253490.0}, {"date": "2022-04-20", "close": 130.48, "volume": 253954.0}, {"date": "2022-04-21", "close": 133.18, "volume": 661067.0}, {"date": "2022-04-22", "close": 125.68, "volume": 357995.0}, {"date": "2022-04-25", "close": 125.45, "volume": 395730.0}, {"date": "2022-04-26", "close": 120.17, "volume": 437652.0}, {"date": "2022-04-27", "close": 123.19, "volume": 466604.0}, {"date": "2022-04-28", "close": 127.25, "volume": 640700.0}, {"date": "2022-04-29", "close": 123.26, "volume": 474180.0}, {"date": "2022-05-02", "close": 122.62, "volume": 332423.0}, {"date": "2022-05-03", "close": 126.83, "volume": 403718.0}, {"date": "2022-05-04", "close": 132.56, "volume": 467512.0}, {"date": "2022-05-05", "close": 140.14, "volume": 1437938.0}, {"date": "2022-05-06", "close": 140.25, "volume": 728801.0}, {"date": "2022-05-09", "close": 130.84, "volume": 779244.0}, {"date": "2022-05-10", "close": 128.26, "volume": 686994.0}, {"date": "2022-05-11", "close": 120.53, "volume": 919719.0}, {"date": "2022-05-12", "close": 120.07, "volume": 859122.0}, {"date": "2022-05-13", "close": 124.67, "volume": 489524.0}, {"date": "2022-05-16", "close": 122.03, "volume": 487681.0}, {"date": "2022-05-17", "close": 126.31, "volume": 466821.0}, {"date": "2022-05-18", "close": 121.13, "volume": 361445.0}, {"date": "2022-05-19", "close": 120.68, "volume": 392205.0}, {"date": "2022-05-20", "close": 117.29, "volume": 496776.0}, {"date": "2022-05-23", "close": 118.64, "volume": 451488.0}, {"date": "2022-05-24", "close": 113.77, "volume": 529978.0}, {"date": "2022-05-25", "close": 115.45, "volume": 337218.0}, {"date": "2022-05-26", "close": 122.04, "volume": 384192.0}, {"date": "2022-05-27", "close": 126.8, "volume": 331347.0}, {"date": "2022-05-31", "close": 125.58, "volume": 405728.0}, {"date": "2022-06-01", "close": 132.29, "volume": 795729.0}, {"date": "2022-06-02", "close": 136.46, "volume": 467779.0}, {"date": "2022-06-03", "close": 138.62, "volume": 492736.0}, {"date": "2022-06-06", "close": 135.74, "volume": 568506.0}, {"date": "2022-06-07", "close": 143.88, "volume": 765885.0}, {"date": "2022-06-08", "close": 136.55, "volume": 648771.0}, {"date": "2022-06-09", "close": 133.68, "volume": 355101.0}, {"date": "2022-06-10", "close": 127.17, "volume": 347347.0}, {"date": "2022-06-13", "close": 120.25, "volume": 605580.0}, {"date": "2022-06-14", "close": 120.21, "volume": 470340.0}, {"date": "2022-06-15", "close": 120.68, "volume": 552509.0}, {"date": "2022-06-16", "close": 109.84, "volume": 864888.0}, {"date": "2022-06-17", "close": 106.61, "volume": 963840.0}, {"date": "2022-06-21", "close": 107.44, "volume": 942543.0}, {"date": "2022-06-22", "close": 104.45, "volume": 1023437.0}, {"date": "2022-06-23", "close": 103.65, "volume": 795256.0}, {"date": "2022-06-24", "close": 113.58, "volume": 6282175.0}, {"date": "2022-06-27", "close": 112.05, "volume": 713451.0}, {"date": "2022-06-28", "close": 110.3, "volume": 447792.0}, {"date": "2022-06-29", "close": 107.44, "volume": 432251.0}, {"date": "2022-06-30", "close": 107.1, "volume": 829726.0}, {"date": "2022-07-01", "close": 105.83, "volume": 778236.0}, {"date": "2022-07-05", "close": 103.24, "volume": 719408.0}, {"date": "2022-07-06", "close": 101.3, "volume": 1005145.0}, {"date": "2022-07-07", "close": 107.26, "volume": 710000.0}, {"date": "2022-07-08", "close": 106.97, "volume": 319229.0}, {"date": "2022-07-11", "close": 106.0, "volume": 402958.0}, {"date": "2022-07-12", "close": 105.77, "volume": 592976.0}, {"date": "2022-07-13", "close": 104.17, "volume": 630568.0}, {"date": "2022-07-14", "close": 101.94, "volume": 363320.0}, {"date": "2022-07-15", "close": 104.24, "volume": 304837.0}, {"date": "2022-07-18", "close": 103.67, "volume": 372384.0}, {"date": "2022-07-19", "close": 109.78, "volume": 610732.0}, {"date": "2022-07-20", "close": 113.27, "volume": 588782.0}, {"date": "2022-07-21", "close": 113.76, "volume": 446193.0}, {"date": "2022-07-22", "close": 112.64, "volume": 439804.0}, {"date": "2022-07-25", "close": 114.11, "volume": 289915.0}, {"date": "2022-07-26", "close": 114.04, "volume": 355471.0}, {"date": "2022-07-27", "close": 118.08, "volume": 294299.0}, {"date": "2022-07-28", "close": 122.84, "volume": 473462.0}, {"date": "2022-07-29", "close": 127.84, "volume": 574709.0}, {"date": "2022-08-01", "close": 128.98, "volume": 462995.0}, {"date": "2022-08-02", "close": 127.9, "volume": 434102.0}, {"date": "2022-08-03", "close": 129.72, "volume": 495715.0}, {"date": "2022-08-04", "close": 130.5, "volume": 1000754.0}, {"date": "2022-08-05", "close": 132.44, "volume": 581263.0}, {"date": "2022-08-08", "close": 133.19, "volume": 421000.0}, {"date": "2022-08-09", "close": 132.57, "volume": 543386.0}, {"date": "2022-08-10", "close": 135.41, "volume": 258042.0}, {"date": "2022-08-11", "close": 137.37, "volume": 425540.0}, {"date": "2022-08-12", "close": 140.24, "volume": 289902.0}, {"date": "2022-08-15", "close": 142.33, "volume": 395016.0}, {"date": "2022-08-16", "close": 143.62, "volume": 394275.0}, {"date": "2022-08-17", "close": 142.03, "volume": 505823.0}, {"date": "2022-08-18", "close": 141.79, "volume": 598208.0}, {"date": "2022-08-19", "close": 137.27, "volume": 507867.0}, {"date": "2022-08-22", "close": 133.22, "volume": 336004.0}, {"date": "2022-08-23", "close": 134.27, "volume": 200807.0}, {"date": "2022-08-24", "close": 135.01, "volume": 246366.0}, {"date": "2022-08-25", "close": 141.25, "volume": 342675.0}, {"date": "2022-08-26", "close": 135.61, "volume": 302869.0}, {"date": "2022-08-29", "close": 136.61, "volume": 306858.0}, {"date": "2022-08-30", "close": 132.05, "volume": 341702.0}, {"date": "2022-08-31", "close": 131.68, "volume": 313069.0}, {"date": "2022-09-01", "close": 131.47, "volume": 454249.0}, {"date": "2022-09-02", "close": 131.86, "volume": 294941.0}, {"date": "2022-09-06", "close": 133.58, "volume": 459153.0}, {"date": "2022-09-07", "close": 138.02, "volume": 336826.0}, {"date": "2022-09-08", "close": 138.26, "volume": 458029.0}, {"date": "2022-09-09", "close": 144.64, "volume": 729732.0}, {"date": "2022-09-12", "close": 142.53, "volume": 492707.0}, {"date": "2022-09-13", "close": 137.98, "volume": 491085.0}, {"date": "2022-09-14", "close": 134.16, "volume": 533041.0}, {"date": "2022-09-15", "close": 132.85, "volume": 312300.0}, {"date": "2022-09-16", "close": 127.27, "volume": 1107602.0}, {"date": "2022-09-19", "close": 129.98, "volume": 345912.0}, {"date": "2022-09-20", "close": 128.22, "volume": 381435.0}, {"date": "2022-09-21", "close": 125.32, "volume": 307098.0}, {"date": "2022-09-22", "close": 120.81, "volume": 343292.0}, {"date": "2022-09-23", "close": 115.91, "volume": 540787.0}, {"date": "2022-09-26", "close": 112.19, "volume": 588511.0}, {"date": "2022-09-27", "close": 115.1, "volume": 655049.0}, {"date": "2022-09-28", "close": 119.0, "volume": 356969.0}, {"date": "2022-09-29", "close": 116.9, "volume": 239616.0}, {"date": "2022-09-30", "close": 119.38, "volume": 852783.0}, {"date": "2022-10-03", "close": 122.9, "volume": 340298.0}, {"date": "2022-10-04", "close": 129.65, "volume": 518532.0}, {"date": "2022-10-05", "close": 130.46, "volume": 432208.0}, {"date": "2022-10-06", "close": 128.03, "volume": 277953.0}, {"date": "2022-10-07", "close": 124.35, "volume": 160145.0}, {"date": "2022-10-10", "close": 123.21, "volume": 359531.0}, {"date": "2022-10-11", "close": 123.01, "volume": 320704.0}, {"date": "2022-10-12", "close": 121.23, "volume": 219924.0}, {"date": "2022-10-13", "close": 125.4, "volume": 493421.0}, {"date": "2022-10-14", "close": 117.81, "volume": 397718.0}, {"date": "2022-10-17", "close": 124.72, "volume": 412961.0}, {"date": "2022-10-18", "close": 127.45, "volume": 287206.0}, {"date": "2022-10-19", "close": 124.48, "volume": 229758.0}, {"date": "2022-10-20", "close": 120.87, "volume": 444596.0}, {"date": "2022-10-21", "close": 126.96, "volume": 411642.0}, {"date": "2022-10-24", "close": 130.73, "volume": 583100.0}, {"date": "2022-10-25", "close": 133.41, "volume": 254682.0}, {"date": "2022-10-26", "close": 134.0, "volume": 332280.0}, {"date": "2022-10-27", "close": 134.2, "volume": 310215.0}, {"date": "2022-10-28", "close": 137.82, "volume": 339281.0}, {"date": "2022-10-31", "close": 137.77, "volume": 351436.0}, {"date": "2022-11-01", "close": 140.3, "volume": 505538.0}, {"date": "2022-11-02", "close": 137.28, "volume": 849553.0}, {"date": "2022-11-03", "close": 116.47, "volume": 1808477.0}, {"date": "2022-11-04", "close": 119.97, "volume": 1316921.0}, {"date": "2022-11-07", "close": 120.0, "volume": 599558.0}, {"date": "2022-11-08", "close": 122.06, "volume": 414898.0}, {"date": "2022-11-09", "close": 120.63, "volume": 379752.0}, {"date": "2022-11-10", "close": 126.66, "volume": 688238.0}, {"date": "2022-11-11", "close": 132.13, "volume": 851836.0}, {"date": "2022-11-14", "close": 131.36, "volume": 711467.0}, {"date": "2022-11-15", "close": 128.78, "volume": 704501.0}, {"date": "2022-11-16", "close": 128.5, "volume": 404183.0}, {"date": "2022-11-17", "close": 124.49, "volume": 451514.0}, {"date": "2022-11-18", "close": 126.85, "volume": 535876.0}, {"date": "2022-11-21", "close": 125.54, "volume": 364060.0}, {"date": "2022-11-22", "close": 127.14, "volume": 431914.0}, {"date": "2022-11-23", "close": 126.87, "volume": 179702.0}, {"date": "2022-11-25", "close": 127.8, "volume": 82737.0}, {"date": "2022-11-28", "close": 124.01, "volume": 286572.0}, {"date": "2022-11-29", "close": 126.04, "volume": 337232.0}, {"date": "2022-11-30", "close": 128.92, "volume": 392248.0}, {"date": "2022-12-01", "close": 127.45, "volume": 397331.0}, {"date": "2022-12-02", "close": 127.89, "volume": 244899.0}, {"date": "2022-12-05", "close": 121.64, "volume": 455805.0}, {"date": "2022-12-06", "close": 121.21, "volume": 465221.0}, {"date": "2022-12-07", "close": 123.18, "volume": 235311.0}, {"date": "2022-12-08", "close": 123.29, "volume": 264817.0}, {"date": "2022-12-09", "close": 121.29, "volume": 305758.0}, {"date": "2022-12-12", "close": 124.32, "volume": 367867.0}, {"date": "2022-12-13", "close": 128.23, "volume": 617159.0}, {"date": "2022-12-14", "close": 126.55, "volume": 346630.0}, {"date": "2022-12-15", "close": 121.14, "volume": 371839.0}, {"date": "2022-12-16", "close": 120.31, "volume": 460581.0}, {"date": "2022-12-19", "close": 121.78, "volume": 505260.0}, {"date": "2022-12-20", "close": 121.2, "volume": 390077.0}, {"date": "2022-12-21", "close": 124.72, "volume": 340314.0}, {"date": "2022-12-22", "close": 120.83, "volume": 404326.0}, {"date": "2022-12-23", "close": 123.19, "volume": 135917.0}, {"date": "2022-12-27", "close": 123.96, "volume": 288388.0}, {"date": "2022-12-28", "close": 119.75, "volume": 239768.0}, {"date": "2022-12-29", "close": 124.26, "volume": 226880.0}, {"date": "2022-12-30", "close": 125.2, "volume": 258862.0}, {"date": "2023-01-03", "close": 124.73, "volume": 530597.0}, {"date": "2023-01-04", "close": 128.03, "volume": 473503.0}, {"date": "2023-01-05", "close": 125.73, "volume": 630899.0}, {"date": "2023-01-06", "close": 130.23, "volume": 383216.0}, {"date": "2023-01-09", "close": 132.46, "volume": 372382.0}, {"date": "2023-01-10", "close": 136.86, "volume": 456810.0}, {"date": "2023-01-11", "close": 135.57, "volume": 510400.0}, {"date": "2023-01-12", "close": 136.85, "volume": 512859.0}, {"date": "2023-01-13", "close": 137.03, "volume": 250413.0}, {"date": "2023-01-17", "close": 136.31, "volume": 374337.0}, {"date": "2023-01-18", "close": 133.92, "volume": 649404.0}, {"date": "2023-01-19", "close": 132.0, "volume": 500820.0}, {"date": "2023-01-20", "close": 136.06, "volume": 283057.0}, {"date": "2023-01-23", "close": 138.0, "volume": 367433.0}, {"date": "2023-01-24", "close": 138.26, "volume": 335825.0}, {"date": "2023-01-25", "close": 138.73, "volume": 379220.0}, {"date": "2023-01-26", "close": 143.14, "volume": 325846.0}, {"date": "2023-01-27", "close": 145.46, "volume": 338045.0}, {"date": "2023-01-30", "close": 144.05, "volume": 397927.0}, {"date": "2023-01-31", "close": 149.01, "volume": 563340.0}, {"date": "2023-02-01", "close": 151.66, "volume": 353199.0}, {"date": "2023-02-02", "close": 151.97, "volume": 626632.0}, {"date": "2023-02-03", "close": 152.78, "volume": 614537.0}, {"date": "2023-02-06", "close": 152.71, "volume": 278617.0}, {"date": "2023-02-07", "close": 154.19, "volume": 336737.0}, {"date": "2023-02-08", "close": 151.67, "volume": 451103.0}, {"date": "2023-02-09", "close": 148.86, "volume": 570287.0}, {"date": "2023-02-10", "close": 148.78, "volume": 753077.0}, {"date": "2023-02-13", "close": 153.18, "volume": 839520.0}, {"date": "2023-02-14", "close": 165.74, "volume": 1384818.0}, {"date": "2023-02-15", "close": 172.2, "volume": 781091.0}, {"date": "2023-02-16", "close": 171.96, "volume": 481005.0}, {"date": "2023-02-17", "close": 168.71, "volume": 710257.0}, {"date": "2023-02-21", "close": 162.37, "volume": 565915.0}, {"date": "2023-02-22", "close": 161.81, "volume": 422830.0}, {"date": "2023-02-23", "close": 162.72, "volume": 395343.0}, {"date": "2023-02-24", "close": 163.88, "volume": 308733.0}, {"date": "2023-02-27", "close": 166.19, "volume": 379031.0}, {"date": "2023-02-28", "close": 165.58, "volume": 408028.0}, {"date": "2023-03-01", "close": 168.55, "volume": 378637.0}, {"date": "2023-03-02", "close": 170.12, "volume": 426031.0}, {"date": "2023-03-03", "close": 172.69, "volume": 419329.0}, {"date": "2023-03-06", "close": 171.28, "volume": 401875.0}, {"date": "2023-03-07", "close": 170.52, "volume": 518618.0}, {"date": "2023-03-08", "close": 172.26, "volume": 343474.0}, {"date": "2023-03-09", "close": 166.34, "volume": 427106.0}, {"date": "2023-03-10", "close": 158.64, "volume": 737011.0}, {"date": "2023-03-13", "close": 152.09, "volume": 887155.0}, {"date": "2023-03-14", "close": 155.26, "volume": 512082.0}, {"date": "2023-03-15", "close": 144.6, "volume": 1110658.0}, {"date": "2023-03-16", "close": 147.25, "volume": 1111877.0}, {"date": "2023-03-17", "close": 138.62, "volume": 850626.0}, {"date": "2023-03-20", "close": 141.72, "volume": 719734.0}, {"date": "2023-03-21", "close": 147.56, "volume": 674236.0}, {"date": "2023-03-22", "close": 144.11, "volume": 544618.0}, {"date": "2023-03-23", "close": 140.92, "volume": 515909.0}, {"date": "2023-03-24", "close": 138.14, "volume": 733761.0}, {"date": "2023-03-27", "close": 141.72, "volume": 312924.0}, {"date": "2023-03-28", "close": 142.98, "volume": 466547.0}, {"date": "2023-03-29", "close": 148.59, "volume": 606294.0}, {"date": "2023-03-30", "close": 150.84, "volume": 622663.0}, {"date": "2023-03-31", "close": 154.54, "volume": 489848.0}, {"date": "2023-04-03", "close": 152.01, "volume": 457338.0}, {"date": "2023-04-04", "close": 142.54, "volume": 817624.0}, {"date": "2023-04-05", "close": 138.59, "volume": 781943.0}, {"date": "2023-04-06", "close": 133.93, "volume": 699957.0}, {"date": "2023-04-10", "close": 136.9, "volume": 698064.0}, {"date": "2023-04-11", "close": 136.4, "volume": 581645.0}, {"date": "2023-04-12", "close": 136.94, "volume": 617173.0}, {"date": "2023-04-13", "close": 137.04, "volume": 551148.0}, {"date": "2023-04-14", "close": 137.42, "volume": 315638.0}, {"date": "2023-04-17", "close": 139.4, "volume": 235043.0}, {"date": "2023-04-18", "close": 143.4, "volume": 515247.0}, {"date": "2023-04-19", "close": 141.94, "volume": 364368.0}, {"date": "2023-04-20", "close": 142.9, "volume": 326536.0}, {"date": "2023-04-21", "close": 142.1, "volume": 406975.0}, {"date": "2023-04-24", "close": 142.94, "volume": 268305.0}, {"date": "2023-04-25", "close": 141.9, "volume": 562194.0}, {"date": "2023-04-26", "close": 136.92, "volume": 574729.0}, {"date": "2023-04-27", "close": 142.9, "volume": 419025.0}, {"date": "2023-04-28", "close": 144.0, "volume": 511526.0}, {"date": "2023-05-01", "close": 143.57, "volume": 372342.0}, {"date": "2023-05-02", "close": 143.28, "volume": 615706.0}, {"date": "2023-05-03", "close": 144.08, "volume": 915136.0}, {"date": "2023-05-04", "close": 122.87, "volume": 2231058.0}, {"date": "2023-05-05", "close": 129.97, "volume": 1396389.0}, {"date": "2023-05-08", "close": 129.88, "volume": 842711.0}, {"date": "2023-05-09", "close": 130.73, "volume": 657203.0}, {"date": "2023-05-10", "close": 128.95, "volume": 665639.0}, {"date": "2023-05-11", "close": 127.91, "volume": 511160.0}, {"date": "2023-05-12", "close": 128.19, "volume": 434721.0}, {"date": "2023-05-15", "close": 132.24, "volume": 771870.0}, {"date": "2023-05-16", "close": 128.06, "volume": 729739.0}, {"date": "2023-05-17", "close": 132.42, "volume": 615531.0}, {"date": "2023-05-18", "close": 136.26, "volume": 652931.0}, {"date": "2023-05-19", "close": 134.21, "volume": 666357.0}, {"date": "2023-05-22", "close": 134.21, "volume": 354458.0}, {"date": "2023-05-23", "close": 130.54, "volume": 476334.0}, {"date": "2023-05-24", "close": 127.73, "volume": 546508.0}, {"date": "2023-05-25", "close": 133.61, "volume": 662592.0}, {"date": "2023-05-26", "close": 146.08, "volume": 1238715.0}, {"date": "2023-05-30", "close": 144.07, "volume": 848228.0}, {"date": "2023-05-31", "close": 137.38, "volume": 922301.0}, {"date": "2023-06-01", "close": 136.29, "volume": 783567.0}, {"date": "2023-06-02", "close": 146.14, "volume": 1012045.0}, {"date": "2023-06-05", "close": 148.29, "volume": 990864.0}, {"date": "2023-06-06", "close": 148.83, "volume": 816778.0}, {"date": "2023-06-07", "close": 153.62, "volume": 869260.0}, {"date": "2023-06-08", "close": 155.66, "volume": 718806.0}, {"date": "2023-06-09", "close": 154.72, "volume": 590111.0}, {"date": "2023-06-12", "close": 161.02, "volume": 935161.0}, {"date": "2023-06-13", "close": 166.38, "volume": 882679.0}, {"date": "2023-06-14", "close": 164.01, "volume": 717165.0}, {"date": "2023-06-15", "close": 168.67, "volume": 922192.0}, {"date": "2023-06-16", "close": 168.05, "volume": 7823139.0}, {"date": "2023-06-20", "close": 170.22, "volume": 961113.0}, {"date": "2023-06-21", "close": 173.39, "volume": 927543.0}, {"date": "2023-06-22", "close": 167.6, "volume": 738885.0}, {"date": "2023-06-23", "close": 167.9, "volume": 1407993.0}, {"date": "2023-06-26", "close": 166.75, "volume": 434535.0}, {"date": "2023-06-27", "close": 173.4, "volume": 666492.0}, {"date": "2023-06-28", "close": 176.21, "volume": 607927.0}, {"date": "2023-06-29", "close": 175.54, "volume": 507309.0}, {"date": "2023-06-30", "close": 179.06, "volume": 598048.0}, {"date": "2023-07-03", "close": 177.92, "volume": 216379.0}, {"date": "2023-07-05", "close": 176.72, "volume": 427693.0}, {"date": "2023-07-06", "close": 175.2, "volume": 438250.0}, {"date": "2023-07-07", "close": 178.41, "volume": 422783.0}, {"date": "2023-07-10", "close": 183.1, "volume": 517298.0}, {"date": "2023-07-11", "close": 179.0, "volume": 907668.0}, {"date": "2023-07-12", "close": 178.11, "volume": 591883.0}, {"date": "2023-07-13", "close": 178.13, "volume": 869479.0}, {"date": "2023-07-14", "close": 172.31, "volume": 889234.0}, {"date": "2023-07-17", "close": 172.24, "volume": 501527.0}, {"date": "2023-07-18", "close": 176.02, "volume": 547094.0}, {"date": "2023-07-19", "close": 174.95, "volume": 544206.0}, {"date": "2023-07-20", "close": 176.18, "volume": 426558.0}, {"date": "2023-07-21", "close": 174.69, "volume": 504539.0}, {"date": "2023-07-24", "close": 175.08, "volume": 299757.0}, {"date": "2023-07-25", "close": 175.37, "volume": 496913.0}, {"date": "2023-07-26", "close": 169.55, "volume": 781697.0}, {"date": "2023-07-27", "close": 169.13, "volume": 588366.0}, {"date": "2023-07-28", "close": 171.49, "volume": 398044.0}, {"date": "2023-07-31", "close": 175.57, "volume": 424959.0}, {"date": "2023-08-01", "close": 180.31, "volume": 705337.0}, {"date": "2023-08-02", "close": 179.46, "volume": 771842.0}, {"date": "2023-08-03", "close": 153.29, "volume": 3194755.0}, {"date": "2023-08-04", "close": 153.17, "volume": 1296931.0}, {"date": "2023-08-07", "close": 153.83, "volume": 615781.0}, {"date": "2023-08-08", "close": 152.3, "volume": 473977.0}, {"date": "2023-08-09", "close": 151.33, "volume": 315118.0}, {"date": "2023-08-10", "close": 153.26, "volume": 407090.0}, {"date": "2023-08-11", "close": 155.55, "volume": 546962.0}, {"date": "2023-08-14", "close": 156.86, "volume": 545920.0}, {"date": "2023-08-15", "close": 154.42, "volume": 554400.0}, {"date": "2023-08-16", "close": 151.65, "volume": 382782.0}, {"date": "2023-08-17", "close": 149.22, "volume": 433226.0}, {"date": "2023-08-18", "close": 152.61, "volume": 409385.0}, {"date": "2023-08-21", "close": 153.59, "volume": 356188.0}, {"date": "2023-08-22", "close": 153.0, "volume": 369404.0}, {"date": "2023-08-23", "close": 155.95, "volume": 299665.0}, {"date": "2023-08-24", "close": 155.44, "volume": 401914.0}, {"date": "2023-08-25", "close": 155.58, "volume": 351685.0}, {"date": "2023-08-28", "close": 159.05, "volume": 389455.0}, {"date": "2023-08-29", "close": 161.41, "volume": 247856.0}, {"date": "2023-08-30", "close": 162.24, "volume": 232228.0}, {"date": "2023-08-31", "close": 161.85, "volume": 349718.0}, {"date": "2023-09-01", "close": 163.28, "volume": 356077.0}, {"date": "2023-09-05", "close": 156.67, "volume": 453794.0}, {"date": "2023-09-06", "close": 158.02, "volume": 483874.0}, {"date": "2023-09-07", "close": 156.0, "volume": 442471.0}, {"date": "2023-09-08", "close": 158.01, "volume": 873615.0}, {"date": "2023-09-11", "close": 156.69, "volume": 393963.0}, {"date": "2023-09-12", "close": 156.49, "volume": 726564.0}, {"date": "2023-09-13", "close": 154.04, "volume": 372368.0}, {"date": "2023-09-14", "close": 155.23, "volume": 474761.0}, {"date": "2023-09-15", "close": 153.14, "volume": 994246.0}, {"date": "2023-09-18", "close": 153.84, "volume": 302651.0}, {"date": "2023-09-19", "close": 152.39, "volume": 312815.0}, {"date": "2023-09-20", "close": 150.55, "volume": 329139.0}, {"date": "2023-09-21", "close": 146.55, "volume": 340211.0}, {"date": "2023-09-22", "close": 147.14, "volume": 407683.0}, {"date": "2023-09-25", "close": 147.44, "volume": 318307.0}, {"date": "2023-09-26", "close": 146.52, "volume": 408343.0}, {"date": "2023-09-27", "close": 145.54, "volume": 556519.0}, {"date": "2023-09-28", "close": 146.26, "volume": 520788.0}, {"date": "2023-09-29", "close": 143.82, "volume": 559675.0}, {"date": "2023-10-02", "close": 141.41, "volume": 559684.0}, {"date": "2023-10-03", "close": 138.01, "volume": 453157.0}, {"date": "2023-10-04", "close": 140.58, "volume": 529315.0}, {"date": "2023-10-05", "close": 139.83, "volume": 384183.0}, {"date": "2023-10-06", "close": 145.56, "volume": 475001.0}, {"date": "2023-10-09", "close": 147.94, "volume": 268255.0}, {"date": "2023-10-10", "close": 146.72, "volume": 377876.0}, {"date": "2023-10-11", "close": 147.8, "volume": 322927.0}, {"date": "2023-10-12", "close": 145.42, "volume": 455604.0}, {"date": "2023-10-13", "close": 133.7, "volume": 1289828.0}, {"date": "2023-10-16", "close": 137.92, "volume": 584108.0}, {"date": "2023-10-17", "close": 138.9, "volume": 567174.0}, {"date": "2023-10-18", "close": 132.8, "volume": 553107.0}, {"date": "2023-10-19", "close": 130.67, "volume": 496212.0}, {"date": "2023-10-20", "close": 125.57, "volume": 962775.0}, {"date": "2023-10-23", "close": 125.88, "volume": 626679.0}, {"date": "2023-10-24", "close": 125.96, "volume": 585745.0}, {"date": "2023-10-25", "close": 123.66, "volume": 451875.0}, {"date": "2023-10-26", "close": 126.61, "volume": 544453.0}, {"date": "2023-10-27", "close": 126.0, "volume": 515265.0}, {"date": "2023-10-30", "close": 128.13, "volume": 390243.0}, {"date": "2023-10-31", "close": 128.2, "volume": 417471.0}, {"date": "2023-11-01", "close": 131.08, "volume": 884186.0}, {"date": "2023-11-02", "close": 135.97, "volume": 1041036.0}, {"date": "2023-11-03", "close": 142.8, "volume": 893570.0}, {"date": "2023-11-06", "close": 139.62, "volume": 714471.0}, {"date": "2023-11-07", "close": 138.17, "volume": 466740.0}, {"date": "2023-11-08", "close": 136.64, "volume": 468661.0}, {"date": "2023-11-09", "close": 137.29, "volume": 600454.0}, {"date": "2023-11-10", "close": 141.14, "volume": 363290.0}, {"date": "2023-11-13", "close": 140.71, "volume": 304369.0}, {"date": "2023-11-14", "close": 148.67, "volume": 449158.0}, {"date": "2023-11-15", "close": 147.4, "volume": 329320.0}, {"date": "2023-11-16", "close": 146.93, "volume": 327920.0}, {"date": "2023-11-17", "close": 151.81, "volume": 700139.0}, {"date": "2023-11-20", "close": 153.3, "volume": 406828.0}, {"date": "2023-11-21", "close": 152.02, "volume": 392303.0}, {"date": "2023-11-22", "close": 152.65, "volume": 306351.0}, {"date": "2023-11-24", "close": 154.35, "volume": 124867.0}, {"date": "2023-11-27", "close": 154.66, "volume": 378146.0}, {"date": "2023-11-28", "close": 151.82, "volume": 260518.0}, {"date": "2023-11-29", "close": 155.23, "volume": 348448.0}, {"date": "2023-11-30", "close": 155.85, "volume": 425025.0}, {"date": "2023-12-01", "close": 162.49, "volume": 497924.0}, {"date": "2023-12-04", "close": 162.65, "volume": 332403.0}, {"date": "2023-12-05", "close": 159.25, "volume": 360560.0}, {"date": "2023-12-06", "close": 157.62, "volume": 515215.0}, {"date": "2023-12-07", "close": 157.7, "volume": 310983.0}, {"date": "2023-12-08", "close": 160.96, "volume": 347941.0}, {"date": "2023-12-11", "close": 166.39, "volume": 359375.0}, {"date": "2023-12-12", "close": 167.07, "volume": 298706.0}, {"date": "2023-12-13", "close": 169.86, "volume": 475019.0}, {"date": "2023-12-14", "close": 177.69, "volume": 683835.0}, {"date": "2023-12-15", "close": 174.9, "volume": 636889.0}, {"date": "2023-12-18", "close": 174.57, "volume": 290045.0}, {"date": "2023-12-19", "close": 175.94, "volume": 308072.0}, {"date": "2023-12-20", "close": 171.93, "volume": 350117.0}, {"date": "2023-12-21", "close": 175.4, "volume": 293543.0}, {"date": "2023-12-22", "close": 176.18, "volume": 149147.0}, {"date": "2023-12-26", "close": 176.33, "volume": 154875.0}, {"date": "2023-12-27", "close": 175.54, "volume": 205941.0}, {"date": "2023-12-28", "close": 177.07, "volume": 281499.0}, {"date": "2023-12-29", "close": 173.88, "volume": 245899.0}, {"date": "2024-01-02", "close": 173.54, "volume": 335687.0}, {"date": "2024-01-03", "close": 168.62, "volume": 296515.0}, {"date": "2024-01-04", "close": 168.7, "volume": 327653.0}, {"date": "2024-01-05", "close": 168.84, "volume": 279357.0}, {"date": "2024-01-08", "close": 172.77, "volume": 245324.0}, {"date": "2024-01-09", "close": 172.92, "volume": 170861.0}, {"date": "2024-01-10", "close": 172.6, "volume": 199547.0}, {"date": "2024-01-11", "close": 172.65, "volume": 153450.0}, {"date": "2024-01-12", "close": 169.67, "volume": 211776.0}, {"date": "2024-01-16", "close": 169.48, "volume": 322993.0}, {"date": "2024-01-17", "close": 169.12, "volume": 320758.0}, {"date": "2024-01-18", "close": 171.98, "volume": 288931.0}, {"date": "2024-01-19", "close": 174.6, "volume": 242092.0}, {"date": "2024-01-22", "close": 175.66, "volume": 226268.0}, {"date": "2024-01-23", "close": 172.88, "volume": 208433.0}, {"date": "2024-01-24", "close": 170.7, "volume": 199359.0}, {"date": "2024-01-25", "close": 173.33, "volume": 265388.0}, {"date": "2024-01-26", "close": 171.38, "volume": 200765.0}, {"date": "2024-01-29", "close": 174.22, "volume": 198465.0}, {"date": "2024-01-30", "close": 175.61, "volume": 460304.0}, {"date": "2024-01-31", "close": 173.52, "volume": 377675.0}, {"date": "2024-02-01", "close": 176.24, "volume": 370969.0}, {"date": "2024-02-02", "close": 184.13, "volume": 462778.0}, {"date": "2024-02-05", "close": 181.0, "volume": 282983.0}, {"date": "2024-02-06", "close": 184.6, "volume": 389697.0}, {"date": "2024-02-07", "close": 188.21, "volume": 393742.0}, {"date": "2024-02-08", "close": 190.87, "volume": 397583.0}, {"date": "2024-02-09", "close": 193.83, "volume": 337661.0}, {"date": "2024-02-12", "close": 192.53, "volume": 618251.0}, {"date": "2024-02-13", "close": 132.59, "volume": 4869597.0}, {"date": "2024-02-14", "close": 143.05, "volume": 2799720.0}, {"date": "2024-02-15", "close": 147.44, "volume": 1506860.0}, {"date": "2024-02-16", "close": 145.68, "volume": 777637.0}, {"date": "2024-02-20", "close": 145.03, "volume": 662427.0}, {"date": "2024-02-21", "close": 142.55, "volume": 821360.0}, {"date": "2024-02-22", "close": 144.52, "volume": 599221.0}, {"date": "2024-02-23", "close": 145.48, "volume": 599370.0}, {"date": "2024-02-26", "close": 144.6, "volume": 550193.0}, {"date": "2024-02-27", "close": 144.35, "volume": 591115.0}, {"date": "2024-02-28", "close": 146.04, "volume": 682266.0}, {"date": "2024-02-29", "close": 149.49, "volume": 747743.0}, {"date": "2024-03-01", "close": 152.07, "volume": 709419.0}, {"date": "2024-03-04", "close": 150.8, "volume": 622208.0}, {"date": "2024-03-05", "close": 154.61, "volume": 1229722.0}, {"date": "2024-03-06", "close": 154.87, "volume": 716331.0}, {"date": "2024-03-07", "close": 160.29, "volume": 1233874.0}, {"date": "2024-03-08", "close": 159.78, "volume": 639656.0}, {"date": "2024-03-11", "close": 157.49, "volume": 430425.0}, {"date": "2024-03-12", "close": 162.02, "volume": 492592.0}, {"date": "2024-03-13", "close": 163.24, "volume": 553220.0}, {"date": "2024-03-14", "close": 159.53, "volume": 443538.0}, {"date": "2024-03-15", "close": 160.13, "volume": 755038.0}, {"date": "2024-03-18", "close": 161.98, "volume": 396709.0}, {"date": "2024-03-19", "close": 164.19, "volume": 409315.0}, {"date": "2024-03-20", "close": 166.08, "volume": 677526.0}, {"date": "2024-03-21", "close": 169.83, "volume": 620393.0}, {"date": "2024-03-22", "close": 169.14, "volume": 467681.0}, {"date": "2024-03-25", "close": 168.19, "volume": 267637.0}, {"date": "2024-03-26", "close": 168.47, "volume": 303795.0}, {"date": "2024-03-27", "close": 170.85, "volume": 283688.0}, {"date": "2024-03-28", "close": 171.28, "volume": 427513.0}, {"date": "2024-04-01", "close": 175.59, "volume": 715591.0}, {"date": "2024-04-02", "close": 171.44, "volume": 757013.0}, {"date": "2024-04-03", "close": 174.21, "volume": 669702.0}, {"date": "2024-04-04", "close": 170.2, "volume": 739414.0}, {"date": "2024-04-05", "close": 171.79, "volume": 270478.0}, {"date": "2024-04-08", "close": 172.54, "volume": 310075.0}, {"date": "2024-04-09", "close": 172.78, "volume": 402099.0}, {"date": "2024-04-10", "close": 167.02, "volume": 411461.0}, {"date": "2024-04-11", "close": 165.51, "volume": 594939.0}, {"date": "2024-04-12", "close": 161.56, "volume": 669769.0}, {"date": "2024-04-15", "close": 159.92, "volume": 530821.0}, {"date": "2024-04-16", "close": 154.79, "volume": 601789.0}, {"date": "2024-04-17", "close": 152.52, "volume": 403861.0}, {"date": "2024-04-18", "close": 153.44, "volume": 511909.0}, {"date": "2024-04-19", "close": 154.01, "volume": 508367.0}, {"date": "2024-04-22", "close": 155.99, "volume": 488724.0}, {"date": "2024-04-23", "close": 159.16, "volume": 396180.0}, {"date": "2024-04-24", "close": 159.59, "volume": 427696.0}, {"date": "2024-04-25", "close": 157.3, "volume": 674924.0}, {"date": "2024-04-26", "close": 155.8, "volume": 1269166.0}, {"date": "2024-04-29", "close": 158.15, "volume": 1381957.0}, {"date": "2024-04-30", "close": 152.75, "volume": 596588.0}, {"date": "2024-05-01", "close": 154.4, "volume": 800325.0}, {"date": "2024-05-02", "close": 165.08, "volume": 1871862.0}, {"date": "2024-05-03", "close": 167.7, "volume": 754885.0}, {"date": "2024-05-06", "close": 172.89, "volume": 880448.0}, {"date": "2024-05-07", "close": 180.48, "volume": 1013479.0}, {"date": "2024-05-08", "close": 173.68, "volume": 1757415.0}, {"date": "2024-05-09", "close": 175.25, "volume": 992840.0}, {"date": "2024-05-10", "close": 175.88, "volume": 562478.0}, {"date": "2024-05-13", "close": 177.83, "volume": 853963.0}, {"date": "2024-05-14", "close": 179.6, "volume": 780062.0}, {"date": "2024-05-15", "close": 186.31, "volume": 1003354.0}, {"date": "2024-05-16", "close": 181.93, "volume": 1163978.0}, {"date": "2024-05-17", "close": 185.05, "volume": 1107752.0}, {"date": "2024-05-20", "close": 188.0, "volume": 793070.0}, {"date": "2024-05-21", "close": 188.3, "volume": 846759.0}, {"date": "2024-05-22", "close": 187.86, "volume": 787707.0}, {"date": "2024-05-23", "close": 186.62, "volume": 615875.0}, {"date": "2024-05-24", "close": 191.18, "volume": 920111.0}, {"date": "2024-05-28", "close": 185.52, "volume": 588044.0}, {"date": "2024-05-29", "close": 176.85, "volume": 1351444.0}, {"date": "2024-05-30", "close": 178.86, "volume": 1245210.0}, {"date": "2024-05-31", "close": 179.49, "volume": 780249.0}, {"date": "2024-06-03", "close": 177.17, "volume": 764839.0}, {"date": "2024-06-04", "close": 172.6, "volume": 740339.0}, {"date": "2024-06-05", "close": 177.98, "volume": 721972.0}, {"date": "2024-06-06", "close": 175.39, "volume": 879668.0}, {"date": "2024-06-07", "close": 176.38, "volume": 724183.0}, {"date": "2024-06-10", "close": 179.74, "volume": 1126166.0}, {"date": "2024-06-11", "close": 175.11, "volume": 603121.0}, {"date": "2024-06-12", "close": 178.03, "volume": 669826.0}, {"date": "2024-06-13", "close": 174.63, "volume": 414511.0}, {"date": "2024-06-14", "close": 166.59, "volume": 1124629.0}, {"date": "2024-06-17", "close": 165.39, "volume": 550837.0}, {"date": "2024-06-18", "close": 163.72, "volume": 812531.0}, {"date": "2024-06-20", "close": 164.04, "volume": 992502.0}, {"date": "2024-06-21", "close": 164.18, "volume": 2443707.0}, {"date": "2024-06-24", "close": 163.89, "volume": 569770.0}, {"date": "2024-06-25", "close": 160.29, "volume": 880484.0}, {"date": "2024-06-26", "close": 157.6, "volume": 658381.0}, {"date": "2024-06-27", "close": 158.3, "volume": 511494.0}, {"date": "2024-06-28", "close": 158.52, "volume": 1061558.0}, {"date": "2024-07-01", "close": 155.15, "volume": 671490.0}, {"date": "2024-07-02", "close": 157.39, "volume": 352784.0}, {"date": "2024-07-03", "close": 159.24, "volume": 283880.0}, {"date": "2024-07-05", "close": 154.46, "volume": 717265.0}, {"date": "2024-07-08", "close": 156.66, "volume": 532851.0}, {"date": "2024-07-09", "close": 154.12, "volume": 382684.0}, {"date": "2024-07-10", "close": 158.81, "volume": 488476.0}, {"date": "2024-07-11", "close": 165.48, "volume": 864008.0}, {"date": "2024-07-12", "close": 170.27, "volume": 1254332.0}, {"date": "2024-07-15", "close": 174.18, "volume": 680350.0}, {"date": "2024-07-16", "close": 183.24, "volume": 837741.0}, {"date": "2024-07-17", "close": 175.75, "volume": 831909.0}, {"date": "2024-07-18", "close": 171.3, "volume": 824209.0}, {"date": "2024-07-19", "close": 169.44, "volume": 538174.0}, {"date": "2024-07-22", "close": 172.25, "volume": 454998.0}, {"date": "2024-07-23", "close": 171.51, "volume": 654946.0}, {"date": "2024-07-24", "close": 164.61, "volume": 486480.0}, {"date": "2024-07-25", "close": 167.9, "volume": 565783.0}, {"date": "2024-07-26", "close": 170.5, "volume": 523965.0}, {"date": "2024-07-29", "close": 172.23, "volume": 728390.0}, {"date": "2024-07-30", "close": 170.79, "volume": 606104.0}, {"date": "2024-07-31", "close": 174.95, "volume": 1086482.0}, {"date": "2024-08-01", "close": 158.75, "volume": 2697658.0}, {"date": "2024-08-02", "close": 153.42, "volume": 1399786.0}, {"date": "2024-08-05", "close": 150.4, "volume": 1023632.0}, {"date": "2024-08-06", "close": 152.77, "volume": 749037.0}, {"date": "2024-08-07", "close": 149.47, "volume": 697600.0}, {"date": "2024-08-08", "close": 155.47, "volume": 627446.0}, {"date": "2024-08-09", "close": 156.13, "volume": 999357.0}, {"date": "2024-08-12", "close": 153.5, "volume": 540215.0}, {"date": "2024-08-13", "close": 156.33, "volume": 380362.0}, {"date": "2024-08-14", "close": 156.06, "volume": 421532.0}, {"date": "2024-08-15", "close": 159.34, "volume": 339828.0}, {"date": "2024-08-16", "close": 157.14, "volume": 335845.0}, {"date": "2024-08-19", "close": 158.85, "volume": 288980.0}, {"date": "2024-08-20", "close": 157.8, "volume": 312787.0}, {"date": "2024-08-21", "close": 161.5, "volume": 338440.0}, {"date": "2024-08-22", "close": 160.1, "volume": 333286.0}, {"date": "2024-08-23", "close": 165.09, "volume": 1052280.0}, {"date": "2024-08-26", "close": 165.43, "volume": 517066.0}, {"date": "2024-08-27", "close": 163.53, "volume": 279293.0}, {"date": "2024-08-28", "close": 163.71, "volume": 370008.0}, {"date": "2024-08-29", "close": 162.83, "volume": 570575.0}, {"date": "2024-08-30", "close": 165.38, "volume": 332725.0}, {"date": "2024-09-03", "close": 155.29, "volume": 621460.0}, {"date": "2024-09-04", "close": 153.86, "volume": 541702.0}, {"date": "2024-09-05", "close": 152.02, "volume": 559161.0}, {"date": "2024-09-06", "close": 149.87, "volume": 900190.0}, {"date": "2024-09-09", "close": 152.96, "volume": 546039.0}, {"date": "2024-09-10", "close": 152.91, "volume": 390991.0}, {"date": "2024-09-11", "close": 154.79, "volume": 391571.0}, {"date": "2024-09-12", "close": 155.5, "volume": 539118.0}, {"date": "2024-09-13", "close": 159.78, "volume": 549881.0}, {"date": "2024-09-16", "close": 163.94, "volume": 1194177.0}, {"date": "2024-09-17", "close": 167.63, "volume": 790947.0}, {"date": "2024-09-18", "close": 166.69, "volume": 705717.0}, {"date": "2024-09-19", "close": 172.69, "volume": 1071645.0}, {"date": "2024-09-20", "close": 167.95, "volume": 1851569.0}, {"date": "2024-09-23", "close": 167.77, "volume": 572263.0}, {"date": "2024-09-24", "close": 168.03, "volume": 654779.0}, {"date": "2024-09-25", "close": 163.23, "volume": 706946.0}, {"date": "2024-09-26", "close": 172.11, "volume": 1439701.0}, {"date": "2024-09-27", "close": 171.58, "volume": 716696.0}, {"date": "2024-09-30", "close": 167.98, "volume": 672117.0}, {"date": "2024-10-01", "close": 166.47, "volume": 597186.0}, {"date": "2024-10-02", "close": 167.47, "volume": 792007.0}, {"date": "2024-10-03", "close": 164.56, "volume": 458068.0}, {"date": "2024-10-04", "close": 164.81, "volume": 455422.0}, {"date": "2024-10-07", "close": 164.11, "volume": 756916.0}, {"date": "2024-10-08", "close": 164.69, "volume": 613578.0}, {"date": "2024-10-09", "close": 166.6, "volume": 736621.0}, {"date": "2024-10-10", "close": 166.75, "volume": 602365.0}, {"date": "2024-10-11", "close": 174.72, "volume": 1321098.0}, {"date": "2024-10-14", "close": 175.46, "volume": 512109.0}, {"date": "2024-10-15", "close": 172.45, "volume": 726369.0}, {"date": "2024-10-16", "close": 179.58, "volume": 891076.0}, {"date": "2024-10-17", "close": 181.56, "volume": 665403.0}, {"date": "2024-10-18", "close": 180.02, "volume": 566127.0}, {"date": "2024-10-21", "close": 177.54, "volume": 527754.0}, {"date": "2024-10-22", "close": 174.86, "volume": 564383.0}, {"date": "2024-10-23", "close": 174.68, "volume": 612839.0}, {"date": "2024-10-24", "close": 177.45, "volume": 640823.0}, {"date": "2024-10-25", "close": 176.03, "volume": 481250.0}, {"date": "2024-10-28", "close": 179.44, "volume": 750184.0}, {"date": "2024-10-29", "close": 177.82, "volume": 756315.0}, {"date": "2024-10-30", "close": 177.8, "volume": 1008517.0}, {"date": "2024-10-31", "close": 191.97, "volume": 1537637.0}, {"date": "2024-11-01", "close": 188.17, "volume": 927268.0}, {"date": "2024-11-04", "close": 184.61, "volume": 706903.0}, {"date": "2024-11-05", "close": 187.81, "volume": 515723.0}, {"date": "2024-11-06", "close": 212.47, "volume": 2721805.0}, {"date": "2024-11-07", "close": 207.75, "volume": 795383.0}, {"date": "2024-11-08", "close": 205.78, "volume": 741698.0}, {"date": "2024-11-11", "close": 209.39, "volume": 514022.0}, {"date": "2024-11-12", "close": 204.35, "volume": 530220.0}, {"date": "2024-11-13", "close": 207.05, "volume": 709119.0}, {"date": "2024-11-14", "close": 207.88, "volume": 798460.0}, {"date": "2024-11-15", "close": 204.25, "volume": 680146.0}, {"date": "2024-11-18", "close": 203.38, "volume": 790440.0}, {"date": "2024-11-19", "close": 204.52, "volume": 593655.0}, {"date": "2024-11-20", "close": 201.84, "volume": 624192.0}, {"date": "2024-11-21", "close": 207.41, "volume": 585289.0}, {"date": "2024-11-22", "close": 209.86, "volume": 501207.0}, {"date": "2024-11-25", "close": 213.19, "volume": 730051.0}, {"date": "2024-11-26", "close": 210.99, "volume": 570149.0}, {"date": "2024-11-27", "close": 208.33, "volume": 497352.0}, {"date": "2024-11-29", "close": 211.57, "volume": 262496.0}, {"date": "2024-12-02", "close": 212.07, "volume": 437216.0}, {"date": "2024-12-03", "close": 211.15, "volume": 374902.0}, {"date": "2024-12-04", "close": 211.06, "volume": 374501.0}, {"date": "2024-12-05", "close": 208.69, "volume": 208109.0}, {"date": "2024-12-06", "close": 206.67, "volume": 548834.0}, {"date": "2024-12-09", "close": 203.04, "volume": 487113.0}, {"date": "2024-12-10", "close": 197.66, "volume": 567163.0}, {"date": "2024-12-11", "close": 196.0, "volume": 659793.0}, {"date": "2024-12-12", "close": 192.9, "volume": 694859.0}, {"date": "2024-12-13", "close": 190.79, "volume": 797612.0}, {"date": "2024-12-16", "close": 189.55, "volume": 544890.0}, {"date": "2024-12-17", "close": 186.13, "volume": 830825.0}, {"date": "2024-12-18", "close": 175.7, "volume": 829207.0}, {"date": "2024-12-19", "close": 175.14, "volume": 728943.0}, {"date": "2024-12-20", "close": 178.09, "volume": 2970187.0}, {"date": "2024-12-23", "close": 179.02, "volume": 458035.0}, {"date": "2024-12-24", "close": 180.33, "volume": 197836.0}, {"date": "2024-12-26", "close": 180.03, "volume": 303225.0}, {"date": "2024-12-27", "close": 178.57, "volume": 361303.0}, {"date": "2024-12-30", "close": 178.9, "volume": 511189.0}, {"date": "2024-12-31", "close": 180.96, "volume": 900994.0}, {"date": "2025-01-02", "close": 178.02, "volume": 504038.0}, {"date": "2025-01-03", "close": 181.43, "volume": 534853.0}, {"date": "2025-01-06", "close": 183.78, "volume": 603827.0}, {"date": "2025-01-07", "close": 184.12, "volume": 535118.0}, {"date": "2025-01-08", "close": 183.43, "volume": 554926.0}, {"date": "2025-01-10", "close": 178.06, "volume": 504942.0}, {"date": "2025-01-13", "close": 181.86, "volume": 545794.0}, {"date": "2025-01-14", "close": 188.83, "volume": 731006.0}, {"date": "2025-01-15", "close": 189.61, "volume": 627734.0}, {"date": "2025-01-16", "close": 193.65, "volume": 511466.0}, {"date": "2025-01-17", "close": 191.61, "volume": 599181.0}, {"date": "2025-01-21", "close": 198.54, "volume": 588362.0}, {"date": "2025-01-22", "close": 199.21, "volume": 639962.0}, {"date": "2025-01-23", "close": 196.97, "volume": 384269.0}, {"date": "2025-01-24", "close": 197.98, "volume": 535837.0}, {"date": "2025-01-27", "close": 181.54, "volume": 1070535.0}, {"date": "2025-01-28", "close": 184.76, "volume": 645523.0}, {"date": "2025-01-29", "close": 186.64, "volume": 574716.0}, {"date": "2025-01-30", "close": 189.39, "volume": 401776.0}, {"date": "2025-01-31", "close": 185.0, "volume": 679368.0}, {"date": "2025-02-03", "close": 181.04, "volume": 492623.0}, {"date": "2025-02-04", "close": 181.81, "volume": 447089.0}, {"date": "2025-02-05", "close": 186.19, "volume": 712058.0}, {"date": "2025-02-06", "close": 187.94, "volume": 535012.0}, {"date": "2025-02-07", "close": 185.91, "volume": 577228.0}, {"date": "2025-02-10", "close": 185.3, "volume": 1401418.0}, {"date": "2025-02-11", "close": 188.42, "volume": 2255457.0}, {"date": "2025-02-12", "close": 193.32, "volume": 1341338.0}, {"date": "2025-02-13", "close": 193.67, "volume": 822049.0}, {"date": "2025-02-14", "close": 196.85, "volume": 467525.0}, {"date": "2025-02-18", "close": 199.95, "volume": 693550.0}, {"date": "2025-02-19", "close": 197.02, "volume": 399909.0}, {"date": "2025-02-20", "close": 193.01, "volume": 518954.0}, {"date": "2025-02-21", "close": 183.18, "volume": 1080607.0}, {"date": "2025-02-24", "close": 177.56, "volume": 983492.0}, {"date": "2025-02-25", "close": 174.69, "volume": 753833.0}, {"date": "2025-02-26", "close": 181.2, "volume": 817480.0}, {"date": "2025-02-27", "close": 179.82, "volume": 703756.0}, {"date": "2025-02-28", "close": 180.47, "volume": 487910.0}, {"date": "2025-03-03", "close": 169.68, "volume": 806996.0}, {"date": "2025-03-04", "close": 163.74, "volume": 1305826.0}, {"date": "2025-03-05", "close": 171.14, "volume": 1330606.0}, {"date": "2025-03-06", "close": 167.87, "volume": 1010199.0}, {"date": "2025-03-07", "close": 165.27, "volume": 830759.0}, {"date": "2025-03-10", "close": 156.76, "volume": 848078.0}, {"date": "2025-03-11", "close": 158.2, "volume": 945845.0}, {"date": "2025-03-12", "close": 163.76, "volume": 1052485.0}, {"date": "2025-03-13", "close": 158.49, "volume": 1004393.0}, {"date": "2025-03-14", "close": 162.86, "volume": 511907.0}, {"date": "2025-03-17", "close": 163.59, "volume": 766916.0}, {"date": "2025-03-18", "close": 161.55, "volume": 724952.0}, {"date": "2025-03-19", "close": 166.12, "volume": 753538.0}, {"date": "2025-03-20", "close": 164.97, "volume": 767269.0}, {"date": "2025-03-21", "close": 162.62, "volume": 1409756.0}, {"date": "2025-03-24", "close": 168.64, "volume": 619341.0}, {"date": "2025-03-25", "close": 167.01, "volume": 614126.0}, {"date": "2025-03-26", "close": 165.31, "volume": 605246.0}, {"date": "2025-03-27", "close": 163.16, "volume": 605295.0}, {"date": "2025-03-28", "close": 156.43, "volume": 590457.0}, {"date": "2025-03-31", "close": 155.3, "volume": 802317.0}, {"date": "2025-04-01", "close": 156.42, "volume": 598553.0}, {"date": "2025-04-02", "close": 162.39, "volume": 640020.0}, {"date": "2025-04-03", "close": 143.72, "volume": 1829901.0}, {"date": "2025-04-04", "close": 136.08, "volume": 1847877.0}, {"date": "2025-04-07", "close": 137.07, "volume": 1359206.0}, {"date": "2025-04-08", "close": 132.86, "volume": 814285.0}, {"date": "2025-04-09", "close": 153.86, "volume": 1363285.0}, {"date": "2025-04-10", "close": 146.84, "volume": 1393504.0}, {"date": "2025-04-11", "close": 148.42, "volume": 924658.0}, {"date": "2025-04-14", "close": 150.14, "volume": 499608.0}, {"date": "2025-04-15", "close": 150.07, "volume": 341811.0}, {"date": "2025-04-16", "close": 147.91, "volume": 759467.0}, {"date": "2025-04-17", "close": 151.15, "volume": 871724.0}, {"date": "2025-04-21", "close": 145.95, "volume": 682298.0}, {"date": "2025-04-22", "close": 149.76, "volume": 752643.0}, {"date": "2025-04-23", "close": 154.19, "volume": 1104691.0}, {"date": "2025-04-24", "close": 160.92, "volume": 689975.0}, {"date": "2025-04-25", "close": 161.6, "volume": 389154.0}, {"date": "2025-04-28", "close": 162.15, "volume": 892512.0}, {"date": "2025-04-29", "close": 161.67, "volume": 536409.0}, {"date": "2025-04-30", "close": 162.96, "volume": 935847.0}, {"date": "2025-05-01", "close": 152.03, "volume": 1558742.0}, {"date": "2025-05-02", "close": 163.03, "volume": 1028609.0}, {"date": "2025-05-05", "close": 162.59, "volume": 683216.0}, {"date": "2025-05-06", "close": 158.86, "volume": 792519.0}, {"date": "2025-05-07", "close": 158.92, "volume": 603278.0}, {"date": "2025-05-08", "close": 162.77, "volume": 597812.0}, {"date": "2025-05-09", "close": 161.85, "volume": 414049.0}, {"date": "2025-05-12", "close": 171.7, "volume": 859467.0}, {"date": "2025-05-13", "close": 173.88, "volume": 494824.0}, {"date": "2025-05-14", "close": 173.78, "volume": 648869.0}, {"date": "2025-05-15", "close": 171.24, "volume": 639593.0}, {"date": "2025-05-16", "close": 173.31, "volume": 426728.0}, {"date": "2025-05-19", "close": 171.19, "volume": 514100.0}, {"date": "2025-05-20", "close": 171.84, "volume": 598388.0}, {"date": "2025-05-21", "close": 166.07, "volume": 491719.0}, {"date": "2025-05-22", "close": 165.84, "volume": 330720.0}, {"date": "2025-05-23", "close": 164.68, "volume": 357132.0}, {"date": "2025-05-27", "close": 168.94, "volume": 549479.0}, {"date": "2025-05-28", "close": 172.65, "volume": 1334350.0}, {"date": "2025-05-29", "close": 171.01, "volume": 731567.0}, {"date": "2025-05-30", "close": 167.89, "volume": 608042.0}, {"date": "2025-06-02", "close": 165.46, "volume": 546649.0}, {"date": "2025-06-03", "close": 173.18, "volume": 693624.0}, {"date": "2025-06-04", "close": 170.87, "volume": 324126.0}, {"date": "2025-06-05", "close": 170.07, "volume": 346092.0}, {"date": "2025-06-06", "close": 173.38, "volume": 273664.0}, {"date": "2025-06-09", "close": 176.51, "volume": 608512.0}, {"date": "2025-06-10", "close": 179.32, "volume": 835933.0}, {"date": "2025-06-11", "close": 177.68, "volume": 627847.0}, {"date": "2025-06-12", "close": 176.77, "volume": 526132.0}, {"date": "2025-06-13", "close": 173.27, "volume": 557439.0}, {"date": "2025-06-16", "close": 176.08, "volume": 481204.0}, {"date": "2025-06-17", "close": 171.47, "volume": 502951.0}, {"date": "2025-06-18", "close": 176.7, "volume": 733889.0}, {"date": "2025-06-20", "close": 178.14, "volume": 1693403.0}, {"date": "2025-06-23", "close": 181.01, "volume": 614059.0}, {"date": "2025-06-24", "close": 184.99, "volume": 535396.0}, {"date": "2025-06-25", "close": 182.13, "volume": 363005.0}, {"date": "2025-06-26", "close": 186.1, "volume": 455575.0}, {"date": "2025-06-27", "close": 185.46, "volume": 890770.0}, {"date": "2025-06-30", "close": 185.2, "volume": 522236.0}, {"date": "2025-07-01", "close": 189.22, "volume": 648107.0}, {"date": "2025-07-02", "close": 193.42, "volume": 455544.0}, {"date": "2025-07-03", "close": 194.29, "volume": 397772.0}, {"date": "2025-07-07", "close": 190.28, "volume": 650654.0}, {"date": "2025-07-08", "close": 195.54, "volume": 748925.0}, {"date": "2025-07-09", "close": 198.3, "volume": 625794.0}, {"date": "2025-07-10", "close": 201.26, "volume": 712879.0}, {"date": "2025-07-11", "close": 199.04, "volume": 498194.0}, {"date": "2025-07-14", "close": 198.02, "volume": 459383.0}, {"date": "2025-07-15", "close": 198.14, "volume": 615577.0}, {"date": "2025-07-16", "close": 199.17, "volume": 1116565.0}, {"date": "2025-07-17", "close": 205.34, "volume": 774640.0}, {"date": "2025-07-18", "close": 205.87, "volume": 557014.0}, {"date": "2025-07-21", "close": 203.35, "volume": 479152.0}, {"date": "2025-07-22", "close": 207.86, "volume": 616179.0}, {"date": "2025-07-23", "close": 212.52, "volume": 635484.0}, {"date": "2025-07-24", "close": 211.75, "volume": 747526.0}, {"date": "2025-07-25", "close": 214.43, "volume": 652283.0}, {"date": "2025-07-28", "close": 218.21, "volume": 720297.0}, {"date": "2025-07-29", "close": 216.19, "volume": 957749.0}, {"date": "2025-07-30", "close": 212.77, "volume": 1201117.0}, {"date": "2025-07-31", "close": 206.96, "volume": 2049787.0}, {"date": "2025-08-01", "close": 203.49, "volume": 902557.0}, {"date": "2025-08-04", "close": 209.07, "volume": 911444.0}, {"date": "2025-08-05", "close": 206.74, "volume": 819834.0}, {"date": "2025-08-06", "close": 206.26, "volume": 477354.0}, {"date": "2025-08-07", "close": 204.9, "volume": 555582.0}, {"date": "2025-08-08", "close": 204.28, "volume": 458128.0}, {"date": "2025-08-11", "close": 203.55, "volume": 482551.0}, {"date": "2025-08-12", "close": 211.27, "volume": 466188.0}, {"date": "2025-08-13", "close": 215.42, "volume": 506367.0}, {"date": "2025-08-14", "close": 210.81, "volume": 346903.0}, {"date": "2025-08-15", "close": 206.22, "volume": 443564.0}, {"date": "2025-08-18", "close": 209.86, "volume": 539239.0}, {"date": "2025-08-19", "close": 211.93, "volume": 495152.0}, {"date": "2025-08-20", "close": 209.51, "volume": 461440.0}, {"date": "2025-08-21", "close": 211.02, "volume": 479861.0}, {"date": "2025-08-22", "close": 222.2, "volume": 567992.0}, {"date": "2025-08-25", "close": 224.48, "volume": 482990.0}, {"date": "2025-08-26", "close": 226.49, "volume": 710391.0}, {"date": "2025-08-27", "close": 227.19, "volume": 586776.0}, {"date": "2025-08-28", "close": 225.51, "volume": 568981.0}, {"date": "2025-08-29", "close": 219.84, "volume": 556945.0}, {"date": "2025-09-02", "close": 219.0, "volume": 727093.0}, {"date": "2025-09-03", "close": 217.89, "volume": 551394.0}, {"date": "2025-09-04", "close": 218.37, "volume": 737854.0}, {"date": "2025-09-05", "close": 219.18, "volume": 870741.0}, {"date": "2025-09-08", "close": 217.84, "volume": 551708.0}, {"date": "2025-09-09", "close": 212.64, "volume": 732331.0}, {"date": "2025-09-10", "close": 214.8, "volume": 617976.0}, {"date": "2025-09-11", "close": 220.5, "volume": 600212.0}, {"date": "2025-09-12", "close": 214.64, "volume": 483344.0}, {"date": "2025-09-15", "close": 214.72, "volume": 552724.0}, {"date": "2025-09-16", "close": 216.0, "volume": 925505.0}, {"date": "2025-09-17", "close": 214.29, "volume": 756571.0}, {"date": "2025-09-18", "close": 214.92, "volume": 548028.0}, {"date": "2025-09-19", "close": 208.77, "volume": 1608493.0}, {"date": "2025-09-22", "close": 211.15, "volume": 646336.0}, {"date": "2025-09-23", "close": 210.15, "volume": 552325.0}, {"date": "2025-09-24", "close": 207.7, "volume": 552304.0}, {"date": "2025-09-25", "close": 208.51, "volume": 786956.0}, {"date": "2025-09-26", "close": 213.78, "volume": 594871.0}, {"date": "2025-09-29", "close": 211.36, "volume": 597028.0}, {"date": "2025-09-30", "close": 211.5, "volume": 496742.0}, {"date": "2025-10-01", "close": 212.69, "volume": 506663.0}, {"date": "2025-10-02", "close": 213.89, "volume": 355472.0}, {"date": "2025-10-03", "close": 215.87, "volume": 440069.0}, {"date": "2025-10-06", "close": 219.5, "volume": 379578.0}, {"date": "2025-10-07", "close": 213.98, "volume": 419901.0}, {"date": "2025-10-08", "close": 224.25, "volume": 630667.0}, {"date": "2025-10-09", "close": 222.08, "volume": 465000.0}, {"date": "2025-10-10", "close": 208.29, "volume": 695869.0}, {"date": "2025-10-13", "close": 213.02, "volume": 440235.0}, {"date": "2025-10-14", "close": 219.06, "volume": 442944.0}, {"date": "2025-10-15", "close": 218.74, "volume": 580221.0}, {"date": "2025-10-16", "close": 218.4, "volume": 633795.0}, {"date": "2025-10-17", "close": 213.78, "volume": 491948.0}, {"date": "2025-10-20", "close": 218.85, "volume": 418960.0}, {"date": "2025-10-21", "close": 220.46, "volume": 239719.0}, {"date": "2025-10-22", "close": 213.59, "volume": 483094.0}, {"date": "2025-10-23", "close": 219.67, "volume": 339294.0}, {"date": "2025-10-24", "close": 225.54, "volume": 454519.0}, {"date": "2025-10-27", "close": 222.97, "volume": 547321.0}, {"date": "2025-10-28", "close": 220.77, "volume": 730596.0}, {"date": "2025-10-29", "close": 228.29, "volume": 1568790.0}, {"date": "2025-10-30", "close": 252.27, "volume": 1956313.0}, {"date": "2025-10-31", "close": 259.53, "volume": 1203204.0}, {"date": "2025-11-03", "close": 261.25, "volume": 709126.0}, {"date": "2025-11-04", "close": 252.12, "volume": 677399.0}, {"date": "2025-11-05", "close": 256.59, "volume": 433722.0}, {"date": "2025-11-06", "close": 257.38, "volume": 486961.0}, {"date": "2025-11-07", "close": 255.43, "volume": 436339.0}, {"date": "2025-11-10", "close": 260.59, "volume": 420096.0}, {"date": "2025-11-11", "close": 258.0, "volume": 334067.0}, {"date": "2025-11-12", "close": 267.15, "volume": 832289.0}, {"date": "2025-11-13", "close": 258.01, "volume": 1026228.0}, {"date": "2025-11-14", "close": 256.75, "volume": 696482.0}, {"date": "2025-11-17", "close": 247.84, "volume": 909322.0}, {"date": "2025-11-18", "close": 249.02, "volume": 595242.0}, {"date": "2025-11-19", "close": 252.36, "volume": 677740.0}, {"date": "2025-11-20", "close": 246.98, "volume": 620616.0}, {"date": "2025-11-21", "close": 251.59, "volume": 725648.0}, {"date": "2025-11-24", "close": 254.53, "volume": 395916.0}, {"date": "2025-11-25", "close": 260.13, "volume": 480880.0}, {"date": "2025-11-26", "close": 264.58, "volume": 435879.0}, {"date": "2025-11-28", "close": 267.41, "volume": 271713.0}, {"date": "2025-12-01", "close": 266.08, "volume": 505717.0}, {"date": "2025-12-02", "close": 266.33, "volume": 386719.0}, {"date": "2025-12-03", "close": 270.57, "volume": 342399.0}, {"date": "2025-12-04", "close": 271.3, "volume": 327285.0}, {"date": "2025-12-05", "close": 273.36, "volume": 278518.0}, {"date": "2025-12-08", "close": 269.65, "volume": 424632.0}, {"date": "2025-12-09", "close": 265.79, "volume": 507635.0}, {"date": "2025-12-10", "close": 276.98, "volume": 518869.0}, {"date": "2025-12-11", "close": 277.42, "volume": 376471.0}, {"date": "2025-12-12", "close": 260.39, "volume": 817359.0}, {"date": "2025-12-15", "close": 258.84, "volume": 803150.0}, {"date": "2025-12-16", "close": 258.42, "volume": 538768.0}, {"date": "2025-12-17", "close": 250.39, "volume": 692415.0}, {"date": "2025-12-18", "close": 244.49, "volume": 915605.0}, {"date": "2025-12-19", "close": 251.41, "volume": 829822.0}, {"date": "2025-12-22", "close": 254.51, "volume": 505897.0}, {"date": "2025-12-23", "close": 252.58, "volume": 270896.0}, {"date": "2025-12-24", "close": 254.7, "volume": 156190.0}, {"date": "2025-12-26", "close": 253.97, "volume": 175886.0}, {"date": "2025-12-29", "close": 251.88, "volume": 260507.0}, {"date": "2025-12-30", "close": 249.79, "volume": 206295.0}, {"date": "2025-12-31", "close": 244.64, "volume": 407503.0}, {"date": "2026-01-02", "close": 252.12, "volume": 470790.0}, {"date": "2026-01-05", "close": 266.86, "volume": 702282.0}, {"date": "2026-01-06", "close": 272.37, "volume": 546506.0}, {"date": "2026-01-07", "close": 263.21, "volume": 452513.0}, {"date": "2026-01-08", "close": 267.53, "volume": 465159.0}, {"date": "2026-01-09", "close": 269.3, "volume": 355061.0}, {"date": "2026-01-12", "close": 273.58, "volume": 473343.0}, {"date": "2026-01-13", "close": 276.77, "volume": 476030.0}, {"date": "2026-01-14", "close": 276.65, "volume": 342330.0}, {"date": "2026-01-15", "close": 283.91, "volume": 615060.0}, {"date": "2026-01-16", "close": 281.63, "volume": 523034.0}, {"date": "2026-01-20", "close": 276.16, "volume": 305431.0}, {"date": "2026-01-21", "close": 285.44, "volume": 465707.0}, {"date": "2026-01-22", "close": 290.14, "volume": 391375.0}, {"date": "2026-01-23", "close": 286.41, "volume": 342484.0}, {"date": "2026-01-26", "close": 286.79, "volume": 318309.0}, {"date": "2026-01-27", "close": 287.81, "volume": 244374.0}, {"date": "2026-01-28", "close": 291.3, "volume": 317261.0}, {"date": "2026-01-29", "close": 292.29, "volume": 357431.0}, {"date": "2026-01-30", "close": 289.43, "volume": 327917.0}, {"date": "2026-02-02", "close": 297.8, "volume": 777285.0}, {"date": "2026-02-03", "close": 303.67, "volume": 530824.0}, {"date": "2026-02-04", "close": 301.37, "volume": 1139490.0}, {"date": "2026-02-05", "close": 299.49, "volume": 716279.0}, {"date": "2026-02-06", "close": 315.27, "volume": 897488.0}, {"date": "2026-02-09", "close": 301.69, "volume": 1242371.0}, {"date": "2026-02-10", "close": 285.8, "volume": 1756450.0}, {"date": "2026-02-11", "close": 302.94, "volume": 1100161.0}, {"date": "2026-02-12", "close": 295.71, "volume": 1093742.0}, {"date": "2026-02-13", "close": 307.1, "volume": 687401.0}, {"date": "2026-02-17", "close": 300.92, "volume": 591791.0}, {"date": "2026-02-18", "close": 301.74, "volume": 600212.0}, {"date": "2026-02-19", "close": 300.06, "volume": 367520.0}, {"date": "2026-02-20", "close": 296.99, "volume": 620466.0}, {"date": "2026-02-23", "close": 286.51, "volume": 555646.0}, {"date": "2026-02-24", "close": 295.77, "volume": 446716.0}, {"date": "2026-02-25", "close": 297.36, "volume": 407629.0}, {"date": "2026-02-26", "close": 295.84, "volume": 389978.0}, {"date": "2026-02-27", "close": 289.5, "volume": 711265.0}, {"date": "2026-03-02", "close": 295.84, "volume": 516777.0}, {"date": "2026-03-03", "close": 288.58, "volume": 772509.0}, {"date": "2026-03-04", "close": 286.58, "volume": 361305.0}, {"date": "2026-03-05", "close": 281.84, "volume": 595779.0}, {"date": "2026-03-06", "close": 264.13, "volume": 572142.0}, {"date": "2026-03-09", "close": 267.89, "volume": 842062.0}, {"date": "2026-03-10", "close": 269.17, "volume": 538551.0}, {"date": "2026-03-11", "close": 265.27, "volume": 426725.0}, {"date": "2026-03-12", "close": 257.69, "volume": 1615383.0}, {"date": "2026-03-13", "close": 256.11, "volume": 614826.0}, {"date": "2026-03-16", "close": 258.05, "volume": 563270.0}, {"date": "2026-03-17", "close": 261.08, "volume": 413906.0}, {"date": "2026-03-18", "close": 251.64, "volume": 632224.0}, {"date": "2026-03-19", "close": 258.04, "volume": 548002.0}, {"date": "2026-03-20", "close": 250.02, "volume": 965124.0}, {"date": "2026-03-23", "close": 264.92, "volume": 596654.0}, {"date": "2026-03-24", "close": 273.5, "volume": 464058.0}, {"date": "2026-03-25", "close": 276.76, "volume": 436266.0}, {"date": "2026-03-26", "close": 265.98, "volume": 549788.0}, {"date": "2026-03-27", "close": 262.13, "volume": 420702.0}, {"date": "2026-03-30", "close": 257.14, "volume": 397261.0}, {"date": "2026-03-31", "close": 273.62, "volume": 603781.0}, {"date": "2026-04-01", "close": 282.46, "volume": 512380.0}, {"date": "2026-04-02", "close": 277.45, "volume": 453530.0}, {"date": "2026-04-06", "close": 279.12, "volume": 360171.0}, {"date": "2026-04-07", "close": 278.57, "volume": 443419.0}, {"date": "2026-04-08", "close": 292.52, "volume": 714394.0}, {"date": "2026-04-09", "close": 299.52, "volume": 503784.0}, {"date": "2026-04-10", "close": 303.51, "volume": 386553.0}, {"date": "2026-04-13", "close": 304.55, "volume": 407515.0}, {"date": "2026-04-14", "close": 310.11, "volume": 429498.0}, {"date": "2026-04-15", "close": 305.93, "volume": 564690.0}, {"date": "2026-04-16", "close": 307.87, "volume": 441576.0}, {"date": "2026-04-17", "close": 319.06, "volume": 490003.0}, {"date": "2026-04-20", "close": 322.8, "volume": 380249.0}, {"date": "2026-04-21", "close": 324.59, "volume": 317927.0}, {"date": "2026-04-22", "close": 314.45, "volume": 455019.0}, {"date": "2026-04-23", "close": 318.19, "volume": 625736.0}, {"date": "2026-04-24", "close": 316.68, "volume": 482449.0}, {"date": "2026-04-27", "close": 315.57, "volume": 556838.0}, {"date": "2026-04-28", "close": 306.43, "volume": 880192.0}, {"date": "2026-04-29", "close": 305.27, "volume": 1296958.0}, {"date": "2026-04-30", "close": 349.12, "volume": 1594390.0}, {"date": "2026-05-01", "close": 354.59, "volume": 764417.0}, {"date": "2026-05-04", "close": 346.66, "volume": 481205.0}, {"date": "2026-05-05", "close": 350.59, "volume": 483500.0}, {"date": "2026-05-06", "close": 363.12, "volume": 837799.0}, {"date": "2026-05-07", "close": 350.88, "volume": 728963.0}, {"date": "2026-05-08", "close": 355.31, "volume": 650636.0}, {"date": "2026-05-11", "close": 366.3, "volume": 785753.0}, {"date": "2026-05-12", "close": 362.23, "volume": 935244.0}, {"date": "2026-05-13", "close": 360.5, "volume": 526199.0}, {"date": "2026-05-14", "close": 372.05, "volume": 850281.0}, {"date": "2026-05-15", "close": 358.72, "volume": 607458.0}, {"date": "2026-05-18", "close": 347.84, "volume": 334251.0}, {"date": "2026-05-19", "close": 337.06, "volume": 614983.0}, {"date": "2026-05-20", "close": 349.98, "volume": 726311.0}, {"date": "2026-05-21", "close": 354.25, "volume": 491874.0}, {"date": "2026-05-22", "close": 363.57, "volume": 393693.0}, {"date": "2026-05-26", "close": 372.95, "volume": 465610.0}, {"date": "2026-05-27", "close": 368.57, "volume": 309589.0}, {"date": "2026-05-28", "close": 364.32, "volume": 391992.0}, {"date": "2026-05-29", "close": 361.17, "volume": 396731.0}, {"date": "2026-06-01", "close": 355.69, "volume": 308060.0}, {"date": "2026-06-02", "close": 371.61, "volume": 469289.0}, {"date": "2026-06-03", "close": 374.52, "volume": 674338.0}, {"date": "2026-06-04", "close": 365.33, "volume": 558054.0}, {"date": "2026-06-05", "close": 354.31, "volume": 485193.0}, {"date": "2026-06-08", "close": 353.23, "volume": 683208.0}, {"date": "2026-06-09", "close": 355.3, "volume": 560650.0}, {"date": "2026-06-10", "close": 334.19, "volume": 515478.0}, {"date": "2026-06-11", "close": 344.21, "volume": 676228.0}, {"date": "2026-06-12", "close": 346.77, "volume": 370488.0}, {"date": "2026-06-15", "close": 347.79, "volume": 303627.0}, {"date": "2026-06-16", "close": 356.33, "volume": 466822.0}, {"date": "2026-06-17", "close": 351.88, "volume": 480587.0}, {"date": "2026-06-18", "close": 365.36, "volume": 690018.0}, {"date": "2026-06-22", "close": 369.72, "volume": 393909.0}, {"date": "2026-06-23", "close": 353.09, "volume": 442913.0}, {"date": "2026-06-24", "close": 351.97, "volume": 418001.0}, {"date": "2026-06-25", "close": 357.53, "volume": 649365.0}, {"date": "2026-06-26", "close": 347.33, "volume": 900488.0}, {"date": "2026-06-29", "close": 343.46, "volume": 747358.0}, {"date": "2026-06-30", "close": 345.43, "volume": 940642.0}, {"date": "2026-07-01", "close": 320.71, "volume": 817113.0}, {"date": "2026-07-02", "close": 307.89, "volume": 966979.0}, {"date": "2026-07-06", "close": 316.99, "volume": 942101.0}, {"date": "2026-07-07", "close": 307.21, "volume": 666500.0}, {"date": "2026-07-08", "close": 316.15, "volume": 985857.0}, {"date": "2026-07-09", "close": 328.91, "volume": 840500.0}, {"date": "2026-07-10", "close": 335.02, "volume": 960013.0}, {"date": "2026-07-13", "close": 330.84, "volume": 586493.0}, {"date": "2026-07-14", "close": 340.14, "volume": 727363.0}, {"date": "2026-07-15", "close": 336.7, "volume": 1124737.0}, {"date": "2026-07-16", "close": 326.71, "volume": 796955.0}, {"date": "2026-07-17", "close": 327.86, "volume": 769394.0}, {"date": "2026-07-20", "close": 319.05, "volume": 556092.0}, {"date": "2026-07-21", "close": 329.16, "volume": 481203.0}, {"date": "2026-07-22", "close": 330.55, "volume": 449558.0}, {"date": "2026-07-23", "close": 330.66, "volume": 471192.0}, {"date": "2026-07-24", "close": 332.48, "volume": 681561.0}, {"date": "2026-07-27", "close": 338.13, "volume": 1007267.0}, {"date": "2026-07-28", "close": 330.67, "volume": 1000975.0}, {"date": "2026-07-29", "close": 309.36, "volume": 1310583.0}, {"date": "2026-07-30", "close": 342.67, "volume": 1207986.0}, {"date": "2026-07-31", "close": 343.49, "volume": 585366.0}, {"date": "2026-08-03", "close": 361.33, "volume": 604359.0}, {"date": "2026-08-04", "close": 374.1, "volume": 872621.0}, {"date": "2026-08-05", "close": 373.08, "volume": 641375.0}, {"date": "2026-08-06", "close": 371.77, "volume": 536949.0}, {"date": "2026-08-07", "close": 363.74, "volume": 437159.0}, {"date": "2026-08-10", "close": 366.55, "volume": 474832.0}, {"date": "2026-08-11", "close": 366.17, "volume": 445122.0}, {"date": "2026-08-12", "close": 364.6, "volume": 536980.0}, {"date": "2026-08-13", "close": 359.41, "volume": 522051.0}, {"date": "2026-08-14", "close": 361.55, "volume": 319499.0}, {"date": "2026-08-17", "close": 372.96, "volume": 423250.0}, {"date": "2026-08-18", "close": 349.16, "volume": 499561.0}], "refreshing": true}