{"ticker": "WDFC", "overview": {"cik": "105132", "ticker": "WDFC", "name": "WD 40 CO", "industry": "Miscellaneous Chemical Products", "country": "United States", "sic": "2890", "announcements": [{"form": "10-K", "date": "2026-10-26", "title": "Annual report", "accession": "0000105132-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000105132-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000105132-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000105132-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0000105132-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005749", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-09", "title": "Quarterly report", "accession": "0000105132-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0000105132-26-000059", "price_sensitive": true}, {"form": "3", "date": "2026-07-08", "title": "TEST FILING", "accession": "0000105132-26-000057", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-25", "title": "Form 8-K/A", "accession": "0000105132-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000105132-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001229", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000817", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-09", "title": "Quarterly report", "accession": "0000105132-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0000105132-26-000026", "price_sensitive": true}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0000105132-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002666", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0000105132-26-000020", "price_sensitive": false}]}, "description": "WD 40 CO trades as WDFC on the NASDAQ and is registered in the United States, classified under Miscellaneous Chemical Products (SIC 2890). Privy Trades holds 826 insider filings for the company, from August 2003 to August 2026. Across those, 27 insiders disclosed 42 open-market purchases totalling $2.35M against 218 sales totalling $75.01M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 42, "buy_sum": 2348839.5776814, "sell_n": 218, "sell_sum": 75008493.1779, "net": -72659653.6002186, "insiders": 27, "first_date": "2003-08-19", "last_date": "2026-08-13"}, "metrics": {"ticker": "WDFC", "has_prices": true, "as_of": "2026-08-18", "last": 230.01, "prev_close": 229.01, "change": 1.0, "change_pct": 0.004366621544910703, "session_volume": 101369.0, "vwap_5": 230.14565967562157, "vwap_20": 230.96309656438422, "vwap_60": 233.85012953167478, "vwap_250": 216.540740220586, "high_52w": 264.91, "low_52w": 187.52, "avg_volume_20": 110638.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000105132-26-000105", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Patricia Q. Olsem", "who_key": "Olsem Patricia Q", "role": "Division President, Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "President files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784383/000010513226000105/0000105132-26-000105-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0000105132-26-000104", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Steven A. Brass", "who_key": "Brass Steven A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CEO files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691913/000010513226000104/0000105132-26-000104-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0000105132-26-000103", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Phenix Q. Kiamilev", "who_key": "KIAMILEV PHENIX Q.", "role": "VP, GC & Chief Compliance Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1896675/000010513226000103/0000105132-26-000103-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0000105132-26-000102", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Jeffrey G. Lindeman", "who_key": "LINDEMAN JEFFREY G", "role": "VP, Chief People, Cult. & Cap.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836841/000010513226000102/0000105132-26-000102-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0000105132-26-000101", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Christophe Paul Cloez", "who_key": "CLOEZ CHRISTOPHE PAUL", "role": "Managing Director, EIMEA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127440/000010513226000101/0000105132-26-000101-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0000105132-26-000100", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Sara Kathleen Hyzer", "who_key": "HYZER SARA KATHLEEN", "role": "VP, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951273/000010513226000100/0000105132-26-000100-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0000105132-26-000099", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Nicholas Daniel Giordano", "who_key": "GIORDANO NICHOLAS DANIEL", "role": "VP, Corporate Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2139508/000010513226000099/0000105132-26-000099-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0000105132-26-000083", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Nicholas Daniel Giordano", "who_key": "GIORDANO NICHOLAS DANIEL", "role": "VP, Corporate Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2139508/000010513226000083/0000105132-26-000083-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "0000105132-26-000082", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Steven A. Brass", "who_key": "Brass Steven A", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CEO files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691913/000010513226000082/0000105132-26-000082-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "0000105132-26-000081", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Christophe Paul Cloez", "who_key": "CLOEZ CHRISTOPHE PAUL", "role": "Managing Director, EIMEA", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127440/000010513226000081/0000105132-26-000081-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "0000105132-26-000080", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Patricia Q. Olsem", "who_key": "Olsem Patricia Q", "role": "Division President, Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "President files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784383/000010513226000080/0000105132-26-000080-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "0000105132-26-000079", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Sara Kathleen Hyzer", "who_key": "HYZER SARA KATHLEEN", "role": "VP, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "CFO files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951273/000010513226000079/0000105132-26-000079-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "0000105132-26-000078", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Jeffrey G. Lindeman", "who_key": "LINDEMAN JEFFREY G", "role": "VP, Chief People, Cult. & Cap.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836841/000010513226000078/0000105132-26-000078-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "0000105132-26-000077", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Phenix Q. Kiamilev", "who_key": "KIAMILEV PHENIX Q.", "role": "VP, GC & Chief Compliance Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "C-suite exec files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1896675/000010513226000077/0000105132-26-000077-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "0000105132-26-000065", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Patricia Q. Olsem", "who_key": "Olsem Patricia Q", "role": "Division President, Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46944.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "President trims $47K of WDFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1784383/000010513226000065/0000105132-26-000065-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000105132-26-000063", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Patricia Q. Olsem", "who_key": "Olsem Patricia Q", "role": "Division President, Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 70119.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "President sells $70K of WDFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1784383/000010513226000063/0000105132-26-000063-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "13DG-0002100119-26-001229", "src": "13DG", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "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": "Miscellaneous Chemical Products", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WDFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001229-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000817", "src": "13DG", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Miscellaneous Chemical Products", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WDFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000817-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002666", "src": "13DG", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "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": "Miscellaneous Chemical Products", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WDFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002666-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0000105132-26-000020", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Ken Allen Plunk", "who_key": "Plunk Ken Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513226000020/0000105132-26-000020-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370962}, {"id": "0000105132-26-000011", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "David Pendarvis", "who_key": "PENDARVIS DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104791.6, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "WDFC lands a director's $105K", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513226000011/0000105132-26-000011-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389682}, {"id": "0000105132-25-000119", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Cynthia Burks", "who_key": "Burks Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000119/0000105132-25-000119-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468882}, {"id": "0000105132-25-000120", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Graciela Monteagudo", "who_key": "Monteagudo Graciela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000120/0000105132-25-000120-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468882}, {"id": "0000105132-25-000121", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Anne Saunders", "who_key": "Saunders Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000121/0000105132-25-000121-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468882}, {"id": "0000105132-25-000122", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Lara L. Lee", "who_key": "Lee Lara L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000122/0000105132-25-000122-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468882}, {"id": "0000105132-25-000123", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "David Pendarvis", "who_key": "PENDARVIS DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000123/0000105132-25-000123-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468882}, {"id": "0000105132-25-000124", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Daniel T. Carter", "who_key": "CARTER DANIEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000124/0000105132-25-000124-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468882}, {"id": "0000105132-25-000126", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Eric Etchart", "who_key": "Etchart Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000126/0000105132-25-000126-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468882}, {"id": "0000105132-25-000127", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Edward O. Magee Jr", "who_key": "Magee Edward O Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Director files routine paperwork on WDFC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000127/0000105132-25-000127-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468882}, {"id": "0000105132-25-000093", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "David Pendarvis", "who_key": "PENDARVIS DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102701.51000000001, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider cluster: 3 buying WDFC", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000093/0000105132-25-000093-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}], "recent_buys": [{"id": "0000105132-26-000011", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "David Pendarvis", "who_key": "PENDARVIS DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104791.6, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "WDFC lands a director's $105K", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513226000011/0000105132-26-000011-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389682}, {"id": "0000105132-25-000097", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Eric Etchart", "who_key": "Etchart Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97010.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "WDFC lands a director's $97K", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000097/0000105132-25-000097-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "0000105132-25-000093", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "David Pendarvis", "who_key": "PENDARVIS DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102701.51000000001, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider cluster: 3 buying WDFC", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000093/0000105132-25-000093-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "0000105132-25-000087", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Phenix Q. Kiamilev", "who_key": "KIAMILEV PHENIX Q.", "role": "VP, GC & Chief Compliance Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11025.300000000001, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "The whole bench is buying WDFC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000087/0000105132-25-000087-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533682}, {"id": "0000105132-25-000086", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Steven A. Brass", "who_key": "Brass Steven A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 72566.52, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "4 insiders now buying WDFC", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000086/0000105132-25-000086-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533682}, {"id": "0000105132-25-000085", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Sara Kathleen Hyzer", "who_key": "HYZER SARA KATHLEEN", "role": "VP, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40092.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "5 insiders now buying WDFC", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000085/0000105132-25-000085-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533682}, {"id": "0000105132-25-000068", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Daniel T. Carter", "who_key": "CARTER DANIEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199370.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "Insider cluster: 6 buying WDFC", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000068/0000105132-25-000068-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535122}, {"id": "0000105132-25-000018", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Sara Kathleen Hyzer", "who_key": "HYZER SARA KATHLEEN", "role": "VP, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 57044.48, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "That makes 7 insiders into WDFC", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513225000018/0000105132-25-000018-index.htm", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821682}, {"id": "0000105132-24-000035", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Sara Kathleen Hyzer", "who_key": "HYZER SARA KATHLEEN", "role": "VP, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49592.79, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "WDFC draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513224000035/0000105132-24-000035-index.htm", "trade_date": "2024-05-09", "timestamp": "2024-05-09", "mins": 1306962}, {"id": "0000105132-24-000029", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Steven A. Brass", "who_key": "Brass Steven A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100319.04, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "WDFC draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513224000029/0000105132-24-000029-index.htm", "trade_date": "2024-04-16", "timestamp": "2024-04-16", "mins": 1340082}, {"id": "0000105132-24-000027", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "David Pendarvis", "who_key": "PENDARVIS DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76998.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "That makes 7 insiders into WDFC", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513224000027/0000105132-24-000027-index.htm", "trade_date": "2024-04-12", "timestamp": "2024-04-12", "mins": 1345842}, {"id": "0000105132-24-000009", "src": "INSIDERS", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Jeffrey G. Lindeman", "who_key": "LINDEMAN JEFFREY G", "role": "VP, Chief People, Cult. & Cap.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49580.44, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Chemical Products", "country": "United States", "headline": "7 insiders now buying WDFC", "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513224000009/0000105132-24-000009-index.htm", "trade_date": "2024-02-12", "timestamp": "2024-02-12", "mins": 1432242}], "institutional": [{"id": "13DG-0002100119-26-001229", "src": "13DG", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "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": "Miscellaneous Chemical Products", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WDFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001229-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000817", "src": "13DG", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Miscellaneous Chemical Products", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WDFC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000817-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002666", "src": "13DG", "ticker": "WDFC", "cik": "105132", "company": "WD 40 CO", "company_raw": "WD 40 CO", "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": "Miscellaneous Chemical Products", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WDFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002666-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "WD-40 Company - Common Stock", "new_value": "WD 40 CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000105132", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000105132", "applied": 1, "detected_at": "2026-10-28T17:06:34.412049"}]}, "key_people": [{"who": "Garry O. Ridge", "who_key": "RIDGE GARRY O", "role": "President &  CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 96514.5, "sold": 26298022.884099998, "net": -26201508.384099998, "trades": 38, "top_score": 51.6, "lean": "selling", "history": [{"action": "SELL", "amount": 11944562.777999999, "date": "2021-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761921013808/0001567619-21-013808-index.htm"}, {"action": "SELL", "amount": 883528.1000000001, "date": "2015-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036115024527/0001140361-15-024527-index.htm"}, {"action": "SELL", "amount": 23486.19, "date": "2015-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036115022721/0001140361-15-022721-index.htm"}, {"action": "SELL", "amount": 151842.95, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036115021919/0001140361-15-021919-index.htm"}, {"action": "SELL", "amount": 661742.76, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036115021167/0001140361-15-021167-index.htm"}, {"action": "SELL", "amount": 692090.0, "date": "2013-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113039999/0001140361-13-039999-index.htm"}, {"action": "SELL", "amount": 148607.67, "date": "2013-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113031454/0001140361-13-031454-index.htm"}, {"action": "SELL", "amount": 399387.33, "date": "2013-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113030953/0001140361-13-030953-index.htm"}, {"action": "SELL", "amount": 509512.24, "date": "2013-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113005038/0001140361-13-005038-index.htm"}, {"action": "SELL", "amount": 7131.96, "date": "2013-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113004252/0001140361-13-004252-index.htm"}, {"action": "SELL", "amount": 554347.7999999999, "date": "2013-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113003623/0001140361-13-003623-index.htm"}, {"action": "SELL", "amount": 516473.56, "date": "2012-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112034196/0001140361-12-034196-index.htm"}, {"action": "SELL", "amount": 151606.44, "date": "2012-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112033601/0001140361-12-033601-index.htm"}, {"action": "SELL", "amount": 1005141.9, "date": "2012-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112033355/0001140361-12-033355-index.htm"}, {"action": "SELL", "amount": 1710000.0, "date": "2011-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111038016/0001140361-11-038016-index.htm"}, {"action": "SELL", "amount": 959707.5, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111024321/0001140361-11-024321-index.htm"}, {"action": "SELL", "amount": 279787.2, "date": "2011-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111023783/0001140361-11-023783-index.htm"}, {"action": "SELL", "amount": 99336.0, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110050062/0001140361-10-050062-index.htm"}, {"action": "SELL", "amount": 188404.0, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110049876/0001140361-10-049876-index.htm"}, {"action": "SELL", "amount": 404616.0, "date": "2010-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110049356/0001140361-10-049356-index.htm"}, {"action": "SELL", "amount": 531680.0, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110045181/0001140361-10-045181-index.htm"}, {"action": "SELL", "amount": 455194.0586, "date": "2009-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036109016976/0001140361-09-016976-index.htm"}, {"action": "SELL", "amount": 28127.070000000003, "date": "2009-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036109016867/0001140361-09-016867-index.htm"}, {"action": "SELL", "amount": 18665.2647, "date": "2009-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036109016755/0001140361-09-016755-index.htm"}, {"action": "SELL", "amount": 125298.8, "date": "2009-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036109016685/0001140361-09-016685-index.htm"}], "latest": {"action": "SELL", "amount": 11944562.777999999, "date": "2021-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761921013808/0001567619-21-013808-index.htm"}}, {"who": "Michael L. Freeman", "who_key": "FREEMAN MICHAEL L", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7523905.9928, "net": -7523905.9928, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1004165.9999999999, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761918006761/0001567619-18-006761-index.htm"}, {"action": "SELL", "amount": 911472.7799999999, "date": "2018-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761918006428/0001567619-18-006428-index.htm"}, {"action": "SELL", "amount": 581278.38, "date": "2018-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036118008186/0001140361-18-008186-index.htm"}, {"action": "SELL", "amount": 351835.74, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036115041970/0001140361-15-041970-index.htm"}, {"action": "SELL", "amount": 133050.0, "date": "2014-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036114038876/0001140361-14-038876-index.htm"}, {"action": "SELL", "amount": 181965.0, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112040366/0001140361-12-040366-index.htm"}, {"action": "SELL", "amount": 49.99, "date": "2012-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112039386/0001140361-12-039386-index.htm"}, {"action": "SELL", "amount": 174915.01, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112038335/0001140361-12-038335-index.htm"}, {"action": "SELL", "amount": 369523.0, "date": "2012-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112033172/0001140361-12-033172-index.htm"}, {"action": "SELL", "amount": 369920.0, "date": "2011-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111038171/0001140361-11-038171-index.htm"}, {"action": "SELL", "amount": 401547.24000000005, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110048877/0001140361-10-048877-index.htm"}, {"action": "SELL", "amount": 169810.5, "date": "2010-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110041038/0001140361-10-041038-index.htm"}, {"action": "SELL", "amount": 185877.54, "date": "2010-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110040764/0001140361-10-040764-index.htm"}, {"action": "SELL", "amount": 14250.0, "date": "2010-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110039167/0001140361-10-039167-index.htm"}, {"action": "SELL", "amount": 173250.0, "date": "2010-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110030738/0001140361-10-030738-index.htm"}, {"action": "SELL", "amount": 356890.0, "date": "2010-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110030177/0001140361-10-030177-index.htm"}, {"action": "SELL", "amount": 331151.3701, "date": "2009-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036109023705/0001140361-09-023705-index.htm"}, {"action": "SELL", "amount": 331151.3701, "date": "2009-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036109028681/0001140361-09-028681-index.htm"}, {"action": "SELL", "amount": 420716.0208, "date": "2007-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107015668/0001140361-07-015668-index.htm"}, {"action": "SELL", "amount": 137601.8262, "date": "2007-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107014644/0001140361-07-014644-index.htm"}, {"action": "SELL", "amount": 6486.0, "date": "2007-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107014498/0001140361-07-014498-index.htm"}, {"action": "SELL", "amount": 210000.0, "date": "2007-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107007596/0001140361-07-007596-index.htm"}, {"action": "SELL", "amount": 527862.2256, "date": "2006-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036106002059/0001140361-06-002059-index.htm"}, {"action": "SELL", "amount": 150304.0, "date": "2006-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036106001938/0001140361-06-001938-index.htm"}, {"action": "SELL", "amount": 28832.0, "date": "2005-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036105005518/0001140361-05-005518-index.htm"}], "latest": {"action": "SELL", "amount": 1004165.9999999999, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761918006761/0001567619-18-006761-index.htm"}}, {"who": "Geoffrey Holdsworth", "who_key": "HOLDSWORTH GEOFFREY", "role": "Managing Director AsiaPacific", "person_type": "EXEC", "person_label": "Execs", "bought": 47143.36, "sold": 7416025.971, "net": -7368882.611, "trades": 27, "top_score": 34.3, "lean": "selling", "history": [{"action": "SELL", "amount": 403422.24, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761922018778/0001567619-22-018778-index.htm"}, {"action": "SELL", "amount": 324050.85000000003, "date": "2021-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761921013899/0001567619-21-013899-index.htm"}, {"action": "SELL", "amount": 383260.24, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761920019734/0001567619-20-019734-index.htm"}, {"action": "SELL", "amount": 378740.81, "date": "2020-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761920018232/0001567619-20-018232-index.htm"}, {"action": "SELL", "amount": 256650.24, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761919017260/0001567619-19-017260-index.htm"}, {"action": "SELL", "amount": 251376.80000000002, "date": "2018-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036118032989/0001140361-18-032989-index.htm"}, {"action": "SELL", "amount": 214376.5, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036118004133/0001140361-18-004133-index.htm"}, {"action": "SELL", "amount": 171620.5809, "date": "2016-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036116072580/0001140361-16-072580-index.htm"}, {"action": "SELL", "amount": 84300.0, "date": "2015-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036115042777/0001140361-15-042777-index.htm"}, {"action": "SELL", "amount": 170360.04, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036115021039/0001140361-15-021039-index.htm"}, {"action": "SELL", "amount": 154038.12, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036114046643/0001140361-14-046643-index.htm"}, {"action": "SELL", "amount": 163248.88, "date": "2013-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113028264/0001140361-13-028264-index.htm"}, {"action": "SELL", "amount": 995465.4481000002, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112038010/0001140361-12-038010-index.htm"}, {"action": "SELL", "amount": 470100.0, "date": "2011-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111050408/0001140361-11-050408-index.htm"}, {"action": "SELL", "amount": 393400.00000000006, "date": "2011-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111004488/0001140361-11-004488-index.htm"}, {"action": "SELL", "amount": 469867.55, "date": "2010-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110045757/0001140361-10-045757-index.htm"}, {"action": "SELL", "amount": 48800.572, "date": "2010-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110016415/0001140361-10-016415-index.htm"}, {"action": "SELL", "amount": 579139.0, "date": "2010-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110016281/0001140361-10-016281-index.htm"}, {"action": "SELL", "amount": 73993.5, "date": "2009-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036109022959/0001140361-09-022959-index.htm"}, {"action": "SELL", "amount": 4756.5, "date": "2009-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036109017638/0001140361-09-017638-index.htm"}, {"action": "BUY", "amount": 15580.0, "date": "2008-05-06", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036108011268/0001140361-08-011268-index.htm"}, {"action": "BUY", "amount": 15432.36, "date": "2008-05-05", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036108011267/0001140361-08-011267-index.htm"}, {"action": "BUY", "amount": 16131.000000000002, "date": "2008-01-15", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036108001406/0001140361-08-001406-index.htm"}, {"action": "SELL", "amount": 36393.3, "date": "2007-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107007673/0001140361-07-007673-index.htm"}, {"action": "SELL", "amount": 218359.80000000002, "date": "2007-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107008126/0001140361-07-008126-index.htm"}], "latest": {"action": "SELL", "amount": 403422.24, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761922018778/0001567619-22-018778-index.htm"}}, {"who": "William B. Noble", "who_key": "NOBLE WILLIAM B", "role": "Group Managing Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7142297.4856, "net": -7142297.4856, "trades": 37, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 289700.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513224000090/0000105132-24-000090-index.htm"}, {"action": "SELL", "amount": 205584.0, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513224000075/0000105132-24-000075-index.htm"}, {"action": "SELL", "amount": 178081.5476, "date": "2021-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761921001593/0001567619-21-001593-index.htm"}, {"action": "SELL", "amount": 217500.0, "date": "2020-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761920018121/0001567619-20-018121-index.htm"}, {"action": "SELL", "amount": 99850.0, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761920015773/0001567619-20-015773-index.htm"}, {"action": "SELL", "amount": 332260.0, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761918001236/0001567619-18-001236-index.htm"}, {"action": "SELL", "amount": 115140.0, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036116075231/0001140361-16-075231-index.htm"}, {"action": "SELL", "amount": 119575.17, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036114030592/0001140361-14-030592-index.htm"}, {"action": "SELL", "amount": 298618.968, "date": "2014-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036114006550/0001140361-14-006550-index.htm"}, {"action": "SELL", "amount": 700620.0, "date": "2013-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113039606/0001140361-13-039606-index.htm"}, {"action": "SELL", "amount": 313300.0, "date": "2013-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113027981/0001140361-13-027981-index.htm"}, {"action": "SELL", "amount": 115425.0, "date": "2013-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113025891/0001140361-13-025891-index.htm"}, {"action": "SELL", "amount": 139080.0, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113024993/0001140361-13-024993-index.htm"}, {"action": "SELL", "amount": 30495.0, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113022147/0001140361-13-022147-index.htm"}, {"action": "SELL", "amount": 131594.4, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113020439/0001140361-13-020439-index.htm"}, {"action": "SELL", "amount": 148155.6, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113019708/0001140361-13-019708-index.htm"}, {"action": "SELL", "amount": 109500.0, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113008773/0001140361-13-008773-index.htm"}, {"action": "SELL", "amount": 161850.0, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113006053/0001140361-13-006053-index.htm"}, {"action": "SELL", "amount": 221500.0, "date": "2011-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111036521/0001140361-11-036521-index.htm"}, {"action": "SELL", "amount": 225216.69999999998, "date": "2011-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111021338/0001140361-11-021338-index.htm"}, {"action": "SELL", "amount": 126899.99999999999, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111020663/0001140361-11-020663-index.htm"}, {"action": "SELL", "amount": 39500.0, "date": "2010-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110040765/0001140361-10-040765-index.htm"}, {"action": "SELL", "amount": 54747.0, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110040507/0001140361-10-040507-index.htm"}, {"action": "SELL", "amount": 111180.0, "date": "2010-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110030719/0001140361-10-030719-index.htm"}, {"action": "SELL", "amount": 3650.0, "date": "2010-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110030502/0001140361-10-030502-index.htm"}], "latest": {"action": "SELL", "amount": 289700.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000010513224000090/0000105132-24-000090-index.htm"}}, {"who": "Graham P. Milner", "who_key": "MILNER GRAHAM P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12919.999999999998, "sold": 6061242.28, "net": -6048322.28, "trades": 15, "top_score": 34.4, "lean": "selling", "history": [{"action": "SELL", "amount": 855012.96, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113039509/0001140361-13-039509-index.htm"}, {"action": "SELL", "amount": 108689.0, "date": "2013-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113016858/0001140361-13-016858-index.htm"}, {"action": "SELL", "amount": 1022160.4, "date": "2012-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112015793/0001140361-12-015793-index.htm"}, {"action": "SELL", "amount": 1130211.2, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111023238/0001140361-11-023238-index.htm"}, {"action": "SELL", "amount": 379130.0, "date": "2010-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110042178/0001140361-10-042178-index.htm"}, {"action": "SELL", "amount": 524304.0, "date": "2010-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110042069/0001140361-10-042069-index.htm"}, {"action": "SELL", "amount": 140560.0, "date": "2010-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110017176/0001140361-10-017176-index.htm"}, {"action": "SELL", "amount": 324736.01, "date": "2009-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036109023651/0001140361-09-023651-index.htm"}, {"action": "SELL", "amount": 324736.01, "date": "2009-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036109028682/0001140361-09-028682-index.htm"}, {"action": "BUY", "amount": 12919.999999999998, "date": "2008-01-14", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036108001407/0001140361-08-001407-index.htm"}, {"action": "SELL", "amount": 231813.0, "date": "2007-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107020442/0001140361-07-020442-index.htm"}, {"action": "SELL", "amount": 217141.19999999998, "date": "2007-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107007706/0001140361-07-007706-index.htm"}, {"action": "SELL", "amount": 150898.5, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036106002802/0001140361-06-002802-index.htm"}, {"action": "SELL", "amount": 140500.0, "date": "2005-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036105006096/0001140361-05-006096-index.htm"}, {"action": "SELL", "amount": 511350.0, "date": "2003-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036103004583/0001140361-03-004583-index.htm"}], "latest": {"action": "SELL", "amount": 855012.96, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113039509/0001140361-13-039509-index.htm"}}, {"who": "Mario L. Crivello", "who_key": "CRIVELLO MARIO L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5639183.348, "net": -5639183.348, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 492676.048, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036117019417/0001140361-17-019417-index.htm"}, {"action": "SELL", "amount": 1080540.0, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036116078137/0001140361-16-078137-index.htm"}, {"action": "SELL", "amount": 117610.0, "date": "2016-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036116077882/0001140361-16-077882-index.htm"}, {"action": "SELL", "amount": 115390.0, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036116077120/0001140361-16-077120-index.htm"}, {"action": "SELL", "amount": 47828.0, "date": "2016-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036116073438/0001140361-16-073438-index.htm"}, {"action": "SELL", "amount": 115800.0, "date": "2013-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113028345/0001140361-13-028345-index.htm"}, {"action": "SELL", "amount": 411786.0, "date": "2012-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112052811/0001140361-12-052811-index.htm"}, {"action": "SELL", "amount": 466281.00000000006, "date": "2012-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112051788/0001140361-12-051788-index.htm"}, {"action": "SELL", "amount": 462792.00000000006, "date": "2012-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112050448/0001140361-12-050448-index.htm"}, {"action": "SELL", "amount": 290657.86, "date": "2012-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112049738/0001140361-12-049738-index.htm"}, {"action": "SELL", "amount": 473072.24, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112048983/0001140361-12-048983-index.htm"}, {"action": "SELL", "amount": 467538.0, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112048528/0001140361-12-048528-index.htm"}, {"action": "SELL", "amount": 452263.3, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112047779/0001140361-12-047779-index.htm"}, {"action": "SELL", "amount": 472128.89999999997, "date": "2012-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112047407/0001140361-12-047407-index.htm"}, {"action": "SELL", "amount": 93020.0, "date": "2012-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112025469/0001140361-12-025469-index.htm"}, {"action": "SELL", "amount": 79800.0, "date": "2012-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112002643/0001140361-12-002643-index.htm"}], "latest": {"action": "SELL", "amount": 492676.048, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036117019417/0001140361-17-019417-index.htm"}}, {"who": "Michael J. Irwin", "who_key": "IRWIN MICHAEL J", "role": "Executive Vice President/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 32428.910000000003, "sold": 5251963.9799999995, "net": -5219535.069999999, "trades": 8, "top_score": 43.4, "lean": "selling", "history": [{"action": "SELL", "amount": 878802.7999999999, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113040000/0001140361-13-040000-index.htm"}, {"action": "SELL", "amount": 2865797.0, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110045197/0001140361-10-045197-index.htm"}, {"action": "SELL", "amount": 128767.0, "date": "2010-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110042174/0001140361-10-042174-index.htm"}, {"action": "BUY", "amount": 32428.910000000003, "date": "2008-01-15", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036108001405/0001140361-08-001405-index.htm"}, {"action": "SELL", "amount": 703277.5, "date": "2007-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107015734/0001140361-07-015734-index.htm"}, {"action": "SELL", "amount": 390961.5, "date": "2007-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107014019/0001140361-07-014019-index.htm"}, {"action": "SELL", "amount": 211828.5, "date": "2007-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036107008571/0001140361-07-008571-index.htm"}, {"action": "SELL", "amount": 72529.68000000001, "date": "2006-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036106001999/0001140361-06-001999-index.htm"}], "latest": {"action": "SELL", "amount": 878802.7999999999, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113040000/0001140361-13-040000-index.htm"}}, {"who": "Jay Rembolt", "who_key": "REMBOLT JAY", "role": "Vice President Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3015745.701, "net": -3015745.701, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 778795.0, "date": "2020-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761920018344/0001567619-20-018344-index.htm"}, {"action": "SELL", "amount": 76117.59999999999, "date": "2017-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036117038474/0001140361-17-038474-index.htm"}, {"action": "SELL", "amount": 64020.0, "date": "2017-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036117035686/0001140361-17-035686-index.htm"}, {"action": "SELL", "amount": 64848.0, "date": "2017-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036117036073/0001140361-17-036073-index.htm"}, {"action": "SELL", "amount": 68880.0, "date": "2017-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036117025645/0001140361-17-025645-index.htm"}, {"action": "SELL", "amount": 67980.0, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036117024819/0001140361-17-024819-index.htm"}, {"action": "SELL", "amount": 67068.0, "date": "2017-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036117023872/0001140361-17-023872-index.htm"}, {"action": "SELL", "amount": 66690.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036116075762/0001140361-16-075762-index.htm"}, {"action": "SELL", "amount": 62916.0, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036116054187/0001140361-16-054187-index.htm"}, {"action": "SELL", "amount": 126210.0, "date": "2016-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036116051358/0001140361-16-051358-index.htm"}, {"action": "SELL", "amount": 63712.74, "date": "2016-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036116049625/0001140361-16-049625-index.htm"}, {"action": "SELL", "amount": 51186.0, "date": "2015-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036115028130/0001140361-15-028130-index.htm"}, {"action": "SELL", "amount": 106691.85, "date": "2015-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036115013242/0001140361-15-013242-index.htm"}, {"action": "SELL", "amount": 92898.0, "date": "2014-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036114044200/0001140361-14-044200-index.htm"}, {"action": "SELL", "amount": 47375.38, "date": "2014-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036114038077/0001140361-14-038077-index.htm"}, {"action": "SELL", "amount": 78656.0, "date": "2013-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113036785/0001140361-13-036785-index.htm"}, {"action": "SELL", "amount": 4224.0, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113036258/0001140361-13-036258-index.htm"}, {"action": "SELL", "amount": 82899.18, "date": "2013-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113027980/0001140361-13-027980-index.htm"}, {"action": "SELL", "amount": 39312.0, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113020433/0001140361-13-020433-index.htm"}, {"action": "SELL", "amount": 80850.0, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113008675/0001140361-13-008675-index.htm"}, {"action": "SELL", "amount": 3575.0, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113008488/0001140361-13-008488-index.htm"}, {"action": "SELL", "amount": 79982.886, "date": "2013-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036113008218/0001140361-13-008218-index.htm"}, {"action": "SELL", "amount": 176732.0, "date": "2012-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036112025455/0001140361-12-025455-index.htm"}, {"action": "SELL", "amount": 104317.065, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036111024701/0001140361-11-024701-index.htm"}, {"action": "SELL", "amount": 140000.0, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000114036110045176/0001140361-10-045176-index.htm"}], "latest": {"action": "SELL", "amount": 778795.0, "date": "2020-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/105132/000156761920018344/0001567619-20-018344-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -70119.0}, {"date": "2026-08-13", "net": -46944.0}], "announcements": [{"form": "10-K", "date": "2026-10-26", "title": "Annual report", "accession": "0000105132-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000105132-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0000105132-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000105132-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000105132-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0000105132-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005749", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-09", "title": "Quarterly report", "accession": "0000105132-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0000105132-26-000059", "price_sensitive": true}, {"form": "3", "date": "2026-07-08", "title": "TEST FILING", "accession": "0000105132-26-000057", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-25", "title": "Form 8-K/A", "accession": "0000105132-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000105132-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001229", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000817", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-09", "title": "Quarterly report", "accession": "0000105132-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0000105132-26-000026", "price_sensitive": true}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0000105132-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002666", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0000105132-26-000020", "price_sensitive": false}], "performance": {"ticker": "WDFC", "has_prices": true, "summary": {"n": 43, "avg": 0.5847574870064164, "win_rate": 0.8837209302325582, "best": 1.2063309352517986, "worst": -0.15253675251464585, "as_of": "2026-08-18"}, "buys": [{"who": "PENDARVIS DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104791.6, "date": "2026-02-05", "score": 40.3, "ref_price": 252.96, "return": -0.09072580645161296}, {"who": "Etchart Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97010.0, "date": "2025-10-30", "score": 39.8, "ref_price": 193.7, "return": 0.1874548270521425}, {"who": "PENDARVIS DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102701.51000000001, "date": "2025-10-30", "score": 40.7, "ref_price": 193.7, "return": 0.1874548270521425}, {"who": "KIAMILEV PHENIX Q.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, GC & Chief Compliance Ofcr", "amount": 11025.300000000001, "date": "2025-10-28", "score": 31.9, "ref_price": 202.18, "return": 0.1376496191512513}, {"who": "Brass Steven A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 72566.52, "date": "2025-10-28", "score": 47.6, "ref_price": 202.18, "return": 0.1376496191512513}, {"who": "HYZER SARA KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, Finance & CFO", "amount": 40092.0, "date": "2025-10-28", "score": 42.4, "ref_price": 202.18, "return": 0.1376496191512513}, {"who": "CARTER DANIEL T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199370.0, "date": "2025-10-27", "score": 45.0, "ref_price": 195.38, "return": 0.17724434435459102}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 225.33, "return": 0.020769538010917223}, {"who": "HYZER SARA KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, Finance & CFO", "amount": 57044.48, "date": "2025-04-11", "score": 44.7, "ref_price": 222.03, "return": 0.035941089042021306}, {"who": "HYZER SARA KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, Finance & CFO", "amount": 49592.79, "date": "2024-05-09", "score": 44.2, "ref_price": 233.27, "return": -0.013975221845929692}, {"who": "Brass Steven A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 100319.04, "date": "2024-04-16", "score": 49.4, "ref_price": 231.92, "return": -0.00823559848223524}, {"who": "PENDARVIS DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76998.0, "date": "2024-04-12", "score": 38.8, "ref_price": 236.29, "return": -0.02657751068602142}, {"who": "LINDEMAN JEFFREY G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, Chief People, Cult. & Cap.", "amount": 49580.44, "date": "2024-02-12", "score": 40.1, "ref_price": 271.41, "return": -0.15253675251464585}, {"who": "LINDEMAN JEFFREY G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, Chief People Officer", "amount": 97240.44, "date": "2023-04-13", "score": 47.3, "ref_price": 179.375, "return": 0.28228571428571425}, {"who": "Brass Steven A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99926.64000000001, "date": "2023-04-13", "score": 49.6, "ref_price": 179.375, "return": 0.28228571428571425}, {"who": "HYZER SARA KATHLEEN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, Finance & CFO", "amount": 30085.440000000002, "date": "2023-04-13", "score": 42.3, "ref_price": 179.375, "return": 0.28228571428571425}, {"who": "KIAMILEV PHENIX Q.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel & Corp Sec", "amount": 40113.920000000006, "date": "2023-04-13", "score": 32.0, "ref_price": 179.375, "return": 0.28228571428571425}, {"who": "Brass Steven A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99954.01999999999, "date": "2023-01-18", "score": 49.6, "ref_price": 169.59, "return": 0.35627100654519717}, {"who": "Brass Steven A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99957.12, "date": "2022-10-26", "score": 49.7, "ref_price": 158.16, "return": 0.45428679817905915}, {"who": "Etchart Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88800.0, "date": "2022-08-04", "score": 39.9, "ref_price": 178.2, "return": 0.2907407407407408}, {"who": "PITTARD DANIEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66000.0, "date": "2019-04-18", "score": 38.7, "ref_price": 165.01, "return": 0.39391552027149873}, {"who": "PITTARD DANIEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70304.5, "date": "2018-05-10", "score": 40.5, "ref_price": 132.55, "return": 0.7352697095435683}, {"who": "PITTARD DANIEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62400.0, "date": "2016-11-08", "score": 48.2, "ref_price": 104.25, "return": 1.2063309352517986}, {"who": "PITTARD DANIEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33925.0, "date": "2016-09-12", "score": 42.7, "ref_price": 116.23, "return": 0.9789211047061859}, {"who": "Mitchell Maria", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Corporate Secretary", "amount": 3025.88, "date": "2013-08-02", "score": 17.3, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "Mitchell Maria", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Corporate Secretary", "amount": 3006.75, "date": "2013-05-01", "score": 17.3, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "Mitchell Maria", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Corporate Secretary", "amount": 3002.19, "date": "2013-02-04", "score": 17.3, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "Mitchell Maria", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Corporate Secretary", "amount": 3211.64, "date": "2012-11-13", "score": 17.6, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "Mitchell Maria", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Corporate Secretary", "amount": 29994.66, "date": "2012-11-05", "score": 28.6, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "Mitchell Maria", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Corporate Secretary", "amount": 55900.9, "date": "2012-08-23", "score": 32.5, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "SANDFORT GREGORY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250032.6, "date": "2012-08-07", "score": 58.8, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "Mitchell Maria", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Corporate Secretary", "amount": 660.2296814, "date": "2011-01-31", "score": 12.7, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "BEWLEY PETER D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12339.5, "date": "2009-04-23", "score": 29.3, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "BEWLEY PETER D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12162.148000000001, "date": "2009-04-21", "score": 29.0, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "BEWLEY PETER D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11997.75, "date": "2009-04-20", "score": 28.7, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "BEWLEY PETER D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12248.8, "date": "2009-04-17", "score": 29.1, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "BEWLEY PETER D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12451.0, "date": "2009-01-15", "score": 29.0, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "HOLDSWORTH GEOFFREY", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director AsiaPacific", "amount": 15580.0, "date": "2008-05-06", "score": 30.9, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "HOLDSWORTH GEOFFREY", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director AsiaPacific", "amount": 15432.36, "date": "2008-05-05", "score": 30.4, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "HOLDSWORTH GEOFFREY", "person_type": "EXEC", "person_label": "Execs", "role": "Managing Director AsiaPacific", "amount": 16131.000000000002, "date": "2008-01-15", "score": 34.3, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "IRWIN MICHAEL J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President/CFO", "amount": 32428.910000000003, "date": "2008-01-15", "score": 43.4, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "RIDGE GARRY O", "person_type": "CEO", "person_label": "CEOs", "role": "President &  CEO, Director", "amount": 96514.5, "date": "2008-01-14", "score": 51.6, "ref_price": 115.4, "return": 0.9931542461005197}, {"who": "MILNER GRAHAM P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 12919.999999999998, "date": "2008-01-14", "score": 34.4, "ref_price": 115.4, "return": 0.9931542461005197}]}, "price_series": [{"date": "2016-08-08", "close": 115.4, "volume": 52748.0}, {"date": "2016-08-09", "close": 116.73, "volume": 81721.0}, {"date": "2016-08-10", "close": 117.09, "volume": 88512.0}, {"date": "2016-08-11", "close": 116.09, "volume": 77720.0}, {"date": "2016-08-12", "close": 115.85, "volume": 55542.0}, {"date": "2016-08-15", "close": 115.96, "volume": 49665.0}, {"date": "2016-08-16", "close": 115.11, "volume": 45920.0}, {"date": "2016-08-17", "close": 115.77, "volume": 51399.0}, {"date": "2016-08-18", "close": 116.58, "volume": 47234.0}, {"date": "2016-08-19", "close": 116.13, "volume": 86101.0}, {"date": "2016-08-22", "close": 117.12, "volume": 51905.0}, {"date": "2016-08-23", "close": 118.47, "volume": 74091.0}, {"date": "2016-08-24", "close": 118.09, "volume": 73791.0}, {"date": "2016-08-25", "close": 119.92, "volume": 77430.0}, {"date": "2016-08-26", "close": 119.82, "volume": 97299.0}, {"date": "2016-08-29", "close": 119.5, "volume": 95601.0}, {"date": "2016-08-30", "close": 118.96, "volume": 97266.0}, {"date": "2016-08-31", "close": 118.35, "volume": 110124.0}, {"date": "2016-09-01", "close": 118.85, "volume": 98198.0}, {"date": "2016-09-02", "close": 120.34, "volume": 101446.0}, {"date": "2016-09-06", "close": 120.47, "volume": 106601.0}, {"date": "2016-09-07", "close": 120.54, "volume": 87641.0}, {"date": "2016-09-08", "close": 120.3, "volume": 103297.0}, {"date": "2016-09-09", "close": 115.14, "volume": 112265.0}, {"date": "2016-09-12", "close": 116.23, "volume": 108686.0}, {"date": "2016-09-13", "close": 114.16, "volume": 148473.0}, {"date": "2016-09-14", "close": 113.11, "volume": 260959.0}, {"date": "2016-09-15", "close": 114.48, "volume": 97626.0}, {"date": "2016-09-16", "close": 114.41, "volume": 236496.0}, {"date": "2016-09-19", "close": 114.64, "volume": 62041.0}, {"date": "2016-09-20", "close": 113.7, "volume": 85498.0}, {"date": "2016-09-21", "close": 114.45, "volume": 143487.0}, {"date": "2016-09-22", "close": 117.21, "volume": 97325.0}, {"date": "2016-09-23", "close": 116.7, "volume": 63244.0}, {"date": "2016-09-26", "close": 116.05, "volume": 61395.0}, {"date": "2016-09-27", "close": 114.7, "volume": 132071.0}, {"date": "2016-09-28", "close": 113.0, "volume": 109895.0}, {"date": "2016-09-29", "close": 111.97, "volume": 53847.0}, {"date": "2016-09-30", "close": 112.43, "volume": 75583.0}, {"date": "2016-10-03", "close": 112.13, "volume": 72850.0}, {"date": "2016-10-04", "close": 112.26, "volume": 84632.0}, {"date": "2016-10-05", "close": 112.33, "volume": 94003.0}, {"date": "2016-10-06", "close": 112.59, "volume": 56819.0}, {"date": "2016-10-07", "close": 111.69, "volume": 128058.0}, {"date": "2016-10-10", "close": 111.75, "volume": 126193.0}, {"date": "2016-10-11", "close": 112.51, "volume": 111208.0}, {"date": "2016-10-12", "close": 112.36, "volume": 143346.0}, {"date": "2016-10-13", "close": 111.12, "volume": 96174.0}, {"date": "2016-10-14", "close": 110.98, "volume": 86521.0}, {"date": "2016-10-17", "close": 110.04, "volume": 53011.0}, {"date": "2016-10-18", "close": 109.15, "volume": 92639.0}, {"date": "2016-10-19", "close": 106.42, "volume": 130255.0}, {"date": "2016-10-20", "close": 109.25, "volume": 290355.0}, {"date": "2016-10-21", "close": 107.84, "volume": 142359.0}, {"date": "2016-10-24", "close": 107.08, "volume": 92739.0}, {"date": "2016-10-25", "close": 108.45, "volume": 80998.0}, {"date": "2016-10-26", "close": 106.5, "volume": 90597.0}, {"date": "2016-10-27", "close": 104.98, "volume": 150972.0}, {"date": "2016-10-28", "close": 105.52, "volume": 93163.0}, {"date": "2016-10-31", "close": 106.625, "volume": 78006.0}, {"date": "2016-11-01", "close": 103.8, "volume": 115900.0}, {"date": "2016-11-02", "close": 103.05, "volume": 89916.0}, {"date": "2016-11-03", "close": 103.4, "volume": 70964.0}, {"date": "2016-11-04", "close": 103.35, "volume": 88235.0}, {"date": "2016-11-07", "close": 103.65, "volume": 103664.0}, {"date": "2016-11-08", "close": 104.25, "volume": 79663.0}, {"date": "2016-11-09", "close": 106.55, "volume": 113267.0}, {"date": "2016-11-10", "close": 105.3, "volume": 128478.0}, {"date": "2016-11-11", "close": 108.85, "volume": 137593.0}, {"date": "2016-11-14", "close": 107.0, "volume": 103246.0}, {"date": "2016-11-15", "close": 107.25, "volume": 100332.0}, {"date": "2016-11-16", "close": 107.4, "volume": 63346.0}, {"date": "2016-11-17", "close": 108.0, "volume": 112271.0}, {"date": "2016-11-18", "close": 108.9, "volume": 76083.0}, {"date": "2016-11-21", "close": 108.5, "volume": 113944.0}, {"date": "2016-11-22", "close": 109.75, "volume": 111938.0}, {"date": "2016-11-23", "close": 109.8, "volume": 59474.0}, {"date": "2016-11-25", "close": 111.15, "volume": 49775.0}, {"date": "2016-11-28", "close": 111.5, "volume": 131758.0}, {"date": "2016-11-29", "close": 113.0, "volume": 165461.0}, {"date": "2016-11-30", "close": 107.9, "volume": 116390.0}, {"date": "2016-12-01", "close": 109.05, "volume": 103408.0}, {"date": "2016-12-02", "close": 109.1, "volume": 65506.0}, {"date": "2016-12-05", "close": 109.6, "volume": 80057.0}, {"date": "2016-12-06", "close": 110.05, "volume": 74371.0}, {"date": "2016-12-07", "close": 110.45, "volume": 83186.0}, {"date": "2016-12-08", "close": 111.1, "volume": 78496.0}, {"date": "2016-12-09", "close": 111.75, "volume": 82754.0}, {"date": "2016-12-12", "close": 110.75, "volume": 71713.0}, {"date": "2016-12-13", "close": 111.65, "volume": 89643.0}, {"date": "2016-12-14", "close": 110.85, "volume": 68739.0}, {"date": "2016-12-15", "close": 111.95, "volume": 68427.0}, {"date": "2016-12-16", "close": 112.1, "volume": 296962.0}, {"date": "2016-12-19", "close": 113.0, "volume": 60766.0}, {"date": "2016-12-20", "close": 114.8, "volume": 69723.0}, {"date": "2016-12-21", "close": 114.25, "volume": 48235.0}, {"date": "2016-12-22", "close": 114.0, "volume": 42823.0}, {"date": "2016-12-23", "close": 114.5, "volume": 21627.0}, {"date": "2016-12-27", "close": 116.4, "volume": 67679.0}, {"date": "2016-12-28", "close": 115.8, "volume": 67575.0}, {"date": "2016-12-29", "close": 116.45, "volume": 49369.0}, {"date": "2016-12-30", "close": 116.9, "volume": 84929.0}, {"date": "2017-01-03", "close": 117.3, "volume": 102252.0}, {"date": "2017-01-04", "close": 119.3, "volume": 92861.0}, {"date": "2017-01-05", "close": 119.15, "volume": 85307.0}, {"date": "2017-01-06", "close": 119.25, "volume": 65955.0}, {"date": "2017-01-09", "close": 117.3, "volume": 165146.0}, {"date": "2017-01-10", "close": 105.5, "volume": 628142.0}, {"date": "2017-01-11", "close": 103.2, "volume": 231510.0}, {"date": "2017-01-12", "close": 102.6, "volume": 241796.0}, {"date": "2017-01-13", "close": 102.85, "volume": 149815.0}, {"date": "2017-01-17", "close": 103.7, "volume": 107888.0}, {"date": "2017-01-18", "close": 102.5, "volume": 85122.0}, {"date": "2017-01-19", "close": 101.25, "volume": 122022.0}, {"date": "2017-01-20", "close": 102.25, "volume": 97180.0}, {"date": "2017-01-23", "close": 101.85, "volume": 107016.0}, {"date": "2017-01-24", "close": 103.9, "volume": 82653.0}, {"date": "2017-01-25", "close": 105.15, "volume": 72345.0}, {"date": "2017-01-26", "close": 105.4, "volume": 54460.0}, {"date": "2017-01-27", "close": 104.65, "volume": 52809.0}, {"date": "2017-01-30", "close": 105.1, "volume": 101636.0}, {"date": "2017-01-31", "close": 105.15, "volume": 76654.0}, {"date": "2017-02-01", "close": 104.6, "volume": 106445.0}, {"date": "2017-02-02", "close": 104.9, "volume": 53840.0}, {"date": "2017-02-03", "close": 107.25, "volume": 77233.0}, {"date": "2017-02-06", "close": 107.15, "volume": 73995.0}, {"date": "2017-02-07", "close": 107.3, "volume": 52726.0}, {"date": "2017-02-08", "close": 107.5, "volume": 75115.0}, {"date": "2017-02-09", "close": 107.8, "volume": 74364.0}, {"date": "2017-02-10", "close": 108.5, "volume": 45320.0}, {"date": "2017-02-13", "close": 108.15, "volume": 54285.0}, {"date": "2017-02-14", "close": 108.15, "volume": 55381.0}, {"date": "2017-02-15", "close": 110.0, "volume": 64146.0}, {"date": "2017-02-16", "close": 111.3, "volume": 62489.0}, {"date": "2017-02-17", "close": 110.8, "volume": 87650.0}, {"date": "2017-02-21", "close": 110.95, "volume": 73873.0}, {"date": "2017-02-22", "close": 110.55, "volume": 90184.0}, {"date": "2017-02-23", "close": 109.95, "volume": 91421.0}, {"date": "2017-02-24", "close": 109.75, "volume": 73156.0}, {"date": "2017-02-27", "close": 111.25, "volume": 97142.0}, {"date": "2017-02-28", "close": 109.9, "volume": 69527.0}, {"date": "2017-03-01", "close": 111.05, "volume": 84161.0}, {"date": "2017-03-02", "close": 110.9, "volume": 45473.0}, {"date": "2017-03-03", "close": 110.75, "volume": 58971.0}, {"date": "2017-03-06", "close": 109.7, "volume": 41468.0}, {"date": "2017-03-07", "close": 110.05, "volume": 43300.0}, {"date": "2017-03-08", "close": 108.6, "volume": 41827.0}, {"date": "2017-03-09", "close": 108.65, "volume": 39616.0}, {"date": "2017-03-10", "close": 110.0, "volume": 56026.0}, {"date": "2017-03-13", "close": 110.9, "volume": 40026.0}, {"date": "2017-03-14", "close": 111.1, "volume": 28490.0}, {"date": "2017-03-15", "close": 111.1, "volume": 75561.0}, {"date": "2017-03-16", "close": 113.05, "volume": 59713.0}, {"date": "2017-03-17", "close": 112.0, "volume": 137641.0}, {"date": "2017-03-20", "close": 112.05, "volume": 80349.0}, {"date": "2017-03-21", "close": 109.6, "volume": 71032.0}, {"date": "2017-03-22", "close": 109.65, "volume": 66702.0}, {"date": "2017-03-23", "close": 109.75, "volume": 44454.0}, {"date": "2017-03-24", "close": 110.25, "volume": 52744.0}, {"date": "2017-03-27", "close": 109.45, "volume": 46783.0}, {"date": "2017-03-28", "close": 109.0, "volume": 63229.0}, {"date": "2017-03-29", "close": 109.25, "volume": 51008.0}, {"date": "2017-03-30", "close": 109.0, "volume": 59572.0}, {"date": "2017-03-31", "close": 108.95, "volume": 91894.0}, {"date": "2017-04-03", "close": 107.0, "volume": 64933.0}, {"date": "2017-04-04", "close": 107.0, "volume": 122805.0}, {"date": "2017-04-05", "close": 106.5, "volume": 72542.0}, {"date": "2017-04-06", "close": 106.95, "volume": 156244.0}, {"date": "2017-04-07", "close": 101.95, "volume": 298297.0}, {"date": "2017-04-10", "close": 104.45, "volume": 147877.0}, {"date": "2017-04-11", "close": 103.9, "volume": 81362.0}, {"date": "2017-04-12", "close": 103.65, "volume": 53358.0}, {"date": "2017-04-13", "close": 102.8, "volume": 69852.0}, {"date": "2017-04-17", "close": 103.55, "volume": 74153.0}, {"date": "2017-04-18", "close": 103.85, "volume": 72357.0}, {"date": "2017-04-19", "close": 104.0, "volume": 82699.0}, {"date": "2017-04-20", "close": 104.65, "volume": 55028.0}, {"date": "2017-04-21", "close": 104.15, "volume": 77812.0}, {"date": "2017-04-24", "close": 104.85, "volume": 53549.0}, {"date": "2017-04-25", "close": 106.4, "volume": 123466.0}, {"date": "2017-04-26", "close": 106.4, "volume": 93962.0}, {"date": "2017-04-27", "close": 105.8, "volume": 81774.0}, {"date": "2017-04-28", "close": 104.85, "volume": 66304.0}, {"date": "2017-05-01", "close": 104.55, "volume": 65363.0}, {"date": "2017-05-02", "close": 103.25, "volume": 53351.0}, {"date": "2017-05-03", "close": 102.95, "volume": 82717.0}, {"date": "2017-05-04", "close": 103.65, "volume": 105331.0}, {"date": "2017-05-05", "close": 104.8, "volume": 59416.0}, {"date": "2017-05-08", "close": 104.2, "volume": 52259.0}, {"date": "2017-05-09", "close": 103.85, "volume": 50489.0}, {"date": "2017-05-10", "close": 103.9, "volume": 50565.0}, {"date": "2017-05-11", "close": 104.05, "volume": 43490.0}, {"date": "2017-05-12", "close": 103.6, "volume": 52137.0}, {"date": "2017-05-15", "close": 103.0, "volume": 56407.0}, {"date": "2017-05-16", "close": 102.2, "volume": 49026.0}, {"date": "2017-05-17", "close": 101.2, "volume": 87707.0}, {"date": "2017-05-18", "close": 101.55, "volume": 58693.0}, {"date": "2017-05-19", "close": 102.025, "volume": 57674.0}, {"date": "2017-05-22", "close": 103.5, "volume": 49640.0}, {"date": "2017-05-23", "close": 103.25, "volume": 64169.0}, {"date": "2017-05-24", "close": 104.65, "volume": 57298.0}, {"date": "2017-05-25", "close": 104.95, "volume": 58131.0}, {"date": "2017-05-26", "close": 104.8, "volume": 46299.0}, {"date": "2017-05-30", "close": 105.5, "volume": 48805.0}, {"date": "2017-05-31", "close": 105.7, "volume": 47512.0}, {"date": "2017-06-01", "close": 106.8, "volume": 87917.0}, {"date": "2017-06-02", "close": 109.45, "volume": 90929.0}, {"date": "2017-06-05", "close": 109.0, "volume": 57836.0}, {"date": "2017-06-06", "close": 108.25, "volume": 65558.0}, {"date": "2017-06-07", "close": 108.9, "volume": 60327.0}, {"date": "2017-06-08", "close": 109.05, "volume": 46955.0}, {"date": "2017-06-09", "close": 110.95, "volume": 56825.0}, {"date": "2017-06-12", "close": 111.45, "volume": 56288.0}, {"date": "2017-06-13", "close": 111.25, "volume": 40690.0}, {"date": "2017-06-14", "close": 111.2, "volume": 50550.0}, {"date": "2017-06-15", "close": 111.5, "volume": 34878.0}, {"date": "2017-06-16", "close": 111.85, "volume": 102210.0}, {"date": "2017-06-19", "close": 112.75, "volume": 52961.0}, {"date": "2017-06-20", "close": 112.0, "volume": 45504.0}, {"date": "2017-06-21", "close": 113.05, "volume": 77995.0}, {"date": "2017-06-22", "close": 110.9, "volume": 42061.0}, {"date": "2017-06-23", "close": 109.9, "volume": 142639.0}, {"date": "2017-06-26", "close": 110.9, "volume": 51661.0}, {"date": "2017-06-27", "close": 109.7, "volume": 43161.0}, {"date": "2017-06-28", "close": 110.9, "volume": 44395.0}, {"date": "2017-06-29", "close": 109.85, "volume": 42707.0}, {"date": "2017-06-30", "close": 110.35, "volume": 52452.0}, {"date": "2017-07-03", "close": 111.7, "volume": 34843.0}, {"date": "2017-07-05", "close": 109.95, "volume": 51554.0}, {"date": "2017-07-06", "close": 108.65, "volume": 62977.0}, {"date": "2017-07-07", "close": 110.65, "volume": 35954.0}, {"date": "2017-07-10", "close": 110.3, "volume": 97828.0}, {"date": "2017-07-11", "close": 106.9, "volume": 142006.0}, {"date": "2017-07-12", "close": 106.55, "volume": 69532.0}, {"date": "2017-07-13", "close": 106.0, "volume": 108250.0}, {"date": "2017-07-14", "close": 107.3, "volume": 54847.0}, {"date": "2017-07-17", "close": 107.75, "volume": 65055.0}, {"date": "2017-07-18", "close": 107.05, "volume": 59829.0}, {"date": "2017-07-19", "close": 107.45, "volume": 53011.0}, {"date": "2017-07-20", "close": 108.1, "volume": 60923.0}, {"date": "2017-07-21", "close": 108.35, "volume": 40677.0}, {"date": "2017-07-24", "close": 106.9, "volume": 59209.0}, {"date": "2017-07-25", "close": 107.9, "volume": 57165.0}, {"date": "2017-07-26", "close": 106.45, "volume": 41495.0}, {"date": "2017-07-27", "close": 107.0, "volume": 36999.0}, {"date": "2017-07-28", "close": 106.1, "volume": 35685.0}, {"date": "2017-07-31", "close": 106.65, "volume": 43808.0}, {"date": "2017-08-01", "close": 106.65, "volume": 44220.0}, {"date": "2017-08-02", "close": 105.75, "volume": 44155.0}, {"date": "2017-08-03", "close": 105.65, "volume": 58114.0}, {"date": "2017-08-04", "close": 104.8, "volume": 81394.0}, {"date": "2017-08-07", "close": 105.65, "volume": 49500.0}, {"date": "2017-08-08", "close": 105.4, "volume": 45277.0}, {"date": "2017-08-09", "close": 104.8, "volume": 68633.0}, {"date": "2017-08-10", "close": 105.05, "volume": 57104.0}, {"date": "2017-08-11", "close": 103.95, "volume": 53594.0}, {"date": "2017-08-14", "close": 105.85, "volume": 37851.0}, {"date": "2017-08-15", "close": 105.35, "volume": 52183.0}, {"date": "2017-08-16", "close": 105.85, "volume": 32012.0}, {"date": "2017-08-17", "close": 105.05, "volume": 50411.0}, {"date": "2017-08-18", "close": 105.25, "volume": 40208.0}, {"date": "2017-08-21", "close": 105.45, "volume": 47984.0}, {"date": "2017-08-22", "close": 105.75, "volume": 26312.0}, {"date": "2017-08-23", "close": 105.9, "volume": 30692.0}, {"date": "2017-08-24", "close": 107.55, "volume": 56057.0}, {"date": "2017-08-25", "close": 108.15, "volume": 44110.0}, {"date": "2017-08-28", "close": 108.6, "volume": 42657.0}, {"date": "2017-08-29", "close": 107.9, "volume": 46004.0}, {"date": "2017-08-30", "close": 108.3, "volume": 46142.0}, {"date": "2017-08-31", "close": 108.95, "volume": 49210.0}, {"date": "2017-09-01", "close": 109.4, "volume": 33447.0}, {"date": "2017-09-05", "close": 107.4, "volume": 69468.0}, {"date": "2017-09-06", "close": 107.4, "volume": 32199.0}, {"date": "2017-09-07", "close": 106.95, "volume": 30204.0}, {"date": "2017-09-08", "close": 108.1, "volume": 27471.0}, {"date": "2017-09-11", "close": 108.6, "volume": 28475.0}, {"date": "2017-09-12", "close": 109.05, "volume": 24785.0}, {"date": "2017-09-13", "close": 108.7, "volume": 43385.0}, {"date": "2017-09-14", "close": 109.65, "volume": 47812.0}, {"date": "2017-09-15", "close": 111.05, "volume": 105253.0}, {"date": "2017-09-18", "close": 112.1, "volume": 36458.0}, {"date": "2017-09-19", "close": 112.45, "volume": 43239.0}, {"date": "2017-09-20", "close": 111.95, "volume": 64708.0}, {"date": "2017-09-21", "close": 109.75, "volume": 45250.0}, {"date": "2017-09-22", "close": 109.75, "volume": 49781.0}, {"date": "2017-09-25", "close": 110.0, "volume": 50555.0}, {"date": "2017-09-26", "close": 110.25, "volume": 47325.0}, {"date": "2017-09-27", "close": 112.05, "volume": 55925.0}, {"date": "2017-09-28", "close": 112.25, "volume": 37233.0}, {"date": "2017-09-29", "close": 111.9, "volume": 45573.0}, {"date": "2017-10-02", "close": 113.5, "volume": 50418.0}, {"date": "2017-10-03", "close": 113.3, "volume": 46436.0}, {"date": "2017-10-04", "close": 112.95, "volume": 36083.0}, {"date": "2017-10-05", "close": 113.3, "volume": 31158.0}, {"date": "2017-10-06", "close": 112.7, "volume": 32933.0}, {"date": "2017-10-09", "close": 112.75, "volume": 39010.0}, {"date": "2017-10-10", "close": 113.65, "volume": 53418.0}, {"date": "2017-10-11", "close": 113.7, "volume": 55001.0}, {"date": "2017-10-12", "close": 112.35, "volume": 69779.0}, {"date": "2017-10-13", "close": 113.55, "volume": 50649.0}, {"date": "2017-10-16", "close": 114.1, "volume": 56349.0}, {"date": "2017-10-17", "close": 114.0, "volume": 42637.0}, {"date": "2017-10-18", "close": 114.7, "volume": 35100.0}, {"date": "2017-10-19", "close": 112.65, "volume": 49682.0}, {"date": "2017-10-20", "close": 110.85, "volume": 88791.0}, {"date": "2017-10-23", "close": 109.15, "volume": 75236.0}, {"date": "2017-10-24", "close": 108.7, "volume": 45969.0}, {"date": "2017-10-25", "close": 109.8, "volume": 52855.0}, {"date": "2017-10-26", "close": 110.9, "volume": 45202.0}, {"date": "2017-10-27", "close": 111.35, "volume": 44001.0}, {"date": "2017-10-30", "close": 108.8, "volume": 56010.0}, {"date": "2017-10-31", "close": 110.85, "volume": 92447.0}, {"date": "2017-11-01", "close": 111.65, "volume": 47648.0}, {"date": "2017-11-02", "close": 111.9, "volume": 36635.0}, {"date": "2017-11-03", "close": 112.3, "volume": 38661.0}, {"date": "2017-11-06", "close": 112.35, "volume": 37374.0}, {"date": "2017-11-07", "close": 112.15, "volume": 49469.0}, {"date": "2017-11-08", "close": 112.9, "volume": 31714.0}, {"date": "2017-11-09", "close": 112.55, "volume": 31326.0}, {"date": "2017-11-10", "close": 112.9, "volume": 38080.0}, {"date": "2017-11-13", "close": 113.5, "volume": 40214.0}, {"date": "2017-11-14", "close": 113.5, "volume": 44071.0}, {"date": "2017-11-15", "close": 112.5, "volume": 30593.0}, {"date": "2017-11-16", "close": 113.3, "volume": 48857.0}, {"date": "2017-11-17", "close": 112.15, "volume": 53931.0}, {"date": "2017-11-20", "close": 113.25, "volume": 57538.0}, {"date": "2017-11-21", "close": 114.95, "volume": 50773.0}, {"date": "2017-11-22", "close": 114.2, "volume": 34362.0}, {"date": "2017-11-24", "close": 114.5, "volume": 12569.0}, {"date": "2017-11-27", "close": 114.95, "volume": 25654.0}, {"date": "2017-11-28", "close": 117.25, "volume": 35815.0}, {"date": "2017-11-29", "close": 118.95, "volume": 37369.0}, {"date": "2017-11-30", "close": 119.4, "volume": 44147.0}, {"date": "2017-12-01", "close": 119.0, "volume": 30037.0}, {"date": "2017-12-04", "close": 120.9, "volume": 74749.0}, {"date": "2017-12-05", "close": 120.9, "volume": 51518.0}, {"date": "2017-12-06", "close": 120.2, "volume": 31573.0}, {"date": "2017-12-07", "close": 120.3, "volume": 41136.0}, {"date": "2017-12-08", "close": 120.3, "volume": 50663.0}, {"date": "2017-12-11", "close": 119.5, "volume": 47083.0}, {"date": "2017-12-12", "close": 118.0, "volume": 40851.0}, {"date": "2017-12-13", "close": 119.15, "volume": 40128.0}, {"date": "2017-12-14", "close": 117.15, "volume": 37130.0}, {"date": "2017-12-15", "close": 118.7, "volume": 126580.0}, {"date": "2017-12-18", "close": 117.9, "volume": 73924.0}, {"date": "2017-12-19", "close": 116.5, "volume": 80765.0}, {"date": "2017-12-20", "close": 116.8, "volume": 39323.0}, {"date": "2017-12-21", "close": 116.9, "volume": 47573.0}, {"date": "2017-12-22", "close": 116.3, "volume": 38099.0}, {"date": "2017-12-26", "close": 116.6, "volume": 25480.0}, {"date": "2017-12-27", "close": 117.35, "volume": 39231.0}, {"date": "2017-12-28", "close": 118.35, "volume": 37801.0}, {"date": "2017-12-29", "close": 118.0, "volume": 57198.0}, {"date": "2018-01-02", "close": 116.7, "volume": 47890.0}, {"date": "2018-01-03", "close": 116.9, "volume": 42954.0}, {"date": "2018-01-04", "close": 117.8, "volume": 44030.0}, {"date": "2018-01-05", "close": 118.9, "volume": 50919.0}, {"date": "2018-01-08", "close": 119.15, "volume": 88573.0}, {"date": "2018-01-09", "close": 118.1, "volume": 116083.0}, {"date": "2018-01-10", "close": 123.45, "volume": 155423.0}, {"date": "2018-01-11", "close": 126.55, "volume": 78141.0}, {"date": "2018-01-12", "close": 124.05, "volume": 80174.0}, {"date": "2018-01-16", "close": 125.4, "volume": 88284.0}, {"date": "2018-01-17", "close": 126.7, "volume": 59140.0}, {"date": "2018-01-18", "close": 125.95, "volume": 48843.0}, {"date": "2018-01-19", "close": 126.85, "volume": 119114.0}, {"date": "2018-01-22", "close": 127.8, "volume": 54179.0}, {"date": "2018-01-23", "close": 128.0, "volume": 76351.0}, {"date": "2018-01-24", "close": 127.45, "volume": 45241.0}, {"date": "2018-01-25", "close": 129.25, "volume": 50558.0}, {"date": "2018-01-26", "close": 128.0, "volume": 45365.0}, {"date": "2018-01-29", "close": 125.65, "volume": 52578.0}, {"date": "2018-01-30", "close": 124.7, "volume": 47503.0}, {"date": "2018-01-31", "close": 123.75, "volume": 53337.0}, {"date": "2018-02-01", "close": 122.9, "volume": 84497.0}, {"date": "2018-02-02", "close": 122.0, "volume": 45295.0}, {"date": "2018-02-05", "close": 118.3, "volume": 56898.0}, {"date": "2018-02-06", "close": 120.375, "volume": 142106.0}, {"date": "2018-02-07", "close": 119.65, "volume": 41794.0}, {"date": "2018-02-08", "close": 116.2, "volume": 55123.0}, {"date": "2018-02-09", "close": 120.05, "volume": 68969.0}, {"date": "2018-02-12", "close": 120.4, "volume": 51898.0}, {"date": "2018-02-13", "close": 120.2, "volume": 40745.0}, {"date": "2018-02-14", "close": 123.3, "volume": 63780.0}, {"date": "2018-02-15", "close": 125.35, "volume": 32492.0}, {"date": "2018-02-16", "close": 125.65, "volume": 41389.0}, {"date": "2018-02-20", "close": 125.65, "volume": 58484.0}, {"date": "2018-02-21", "close": 126.9, "volume": 44910.0}, {"date": "2018-02-22", "close": 127.0, "volume": 45273.0}, {"date": "2018-02-23", "close": 128.5, "volume": 32111.0}, {"date": "2018-02-26", "close": 129.35, "volume": 35412.0}, {"date": "2018-02-27", "close": 127.95, "volume": 49156.0}, {"date": "2018-02-28", "close": 124.7, "volume": 44018.0}, {"date": "2018-03-01", "close": 123.55, "volume": 75342.0}, {"date": "2018-03-02", "close": 127.05, "volume": 55083.0}, {"date": "2018-03-05", "close": 130.3, "volume": 100750.0}, {"date": "2018-03-06", "close": 131.05, "volume": 63320.0}, {"date": "2018-03-07", "close": 131.75, "volume": 55929.0}, {"date": "2018-03-08", "close": 132.85, "volume": 58105.0}, {"date": "2018-03-09", "close": 131.75, "volume": 49965.0}, {"date": "2018-03-12", "close": 131.8, "volume": 55717.0}, {"date": "2018-03-13", "close": 131.8, "volume": 51662.0}, {"date": "2018-03-14", "close": 132.3, "volume": 45819.0}, {"date": "2018-03-15", "close": 131.5, "volume": 42412.0}, {"date": "2018-03-16", "close": 133.7, "volume": 157186.0}, {"date": "2018-03-19", "close": 133.1, "volume": 53526.0}, {"date": "2018-03-20", "close": 132.9, "volume": 50156.0}, {"date": "2018-03-21", "close": 131.0, "volume": 38638.0}, {"date": "2018-03-22", "close": 131.0, "volume": 47115.0}, {"date": "2018-03-23", "close": 128.45, "volume": 72545.0}, {"date": "2018-03-26", "close": 129.9, "volume": 46150.0}, {"date": "2018-03-27", "close": 129.65, "volume": 49252.0}, {"date": "2018-03-28", "close": 131.75, "volume": 65409.0}, {"date": "2018-03-29", "close": 131.7, "volume": 99817.0}, {"date": "2018-04-02", "close": 128.15, "volume": 73056.0}, {"date": "2018-04-03", "close": 130.7, "volume": 61523.0}, {"date": "2018-04-04", "close": 131.0, "volume": 126010.0}, {"date": "2018-04-05", "close": 133.0, "volume": 127776.0}, {"date": "2018-04-06", "close": 128.65, "volume": 159160.0}, {"date": "2018-04-09", "close": 131.0, "volume": 108001.0}, {"date": "2018-04-10", "close": 131.5, "volume": 55907.0}, {"date": "2018-04-11", "close": 132.6, "volume": 52680.0}, {"date": "2018-04-12", "close": 131.0, "volume": 42024.0}, {"date": "2018-04-13", "close": 131.25, "volume": 42928.0}, {"date": "2018-04-16", "close": 136.2, "volume": 54344.0}, {"date": "2018-04-17", "close": 136.4, "volume": 53600.0}, {"date": "2018-04-18", "close": 135.55, "volume": 56678.0}, {"date": "2018-04-19", "close": 132.95, "volume": 61526.0}, {"date": "2018-04-20", "close": 131.6, "volume": 30951.0}, {"date": "2018-04-23", "close": 132.85, "volume": 38857.0}, {"date": "2018-04-24", "close": 131.0, "volume": 58292.0}, {"date": "2018-04-25", "close": 130.65, "volume": 38513.0}, {"date": "2018-04-26", "close": 131.9, "volume": 31861.0}, {"date": "2018-04-27", "close": 132.65, "volume": 31620.0}, {"date": "2018-04-30", "close": 131.9, "volume": 41119.0}, {"date": "2018-05-01", "close": 131.95, "volume": 42353.0}, {"date": "2018-05-02", "close": 131.15, "volume": 36000.0}, {"date": "2018-05-03", "close": 132.55, "volume": 41935.0}, {"date": "2018-05-04", "close": 133.0, "volume": 50827.0}, {"date": "2018-05-07", "close": 132.7, "volume": 32248.0}, {"date": "2018-05-08", "close": 132.15, "volume": 44713.0}, {"date": "2018-05-09", "close": 131.2, "volume": 78544.0}, {"date": "2018-05-10", "close": 132.55, "volume": 39674.0}, {"date": "2018-05-11", "close": 132.9, "volume": 37941.0}, {"date": "2018-05-14", "close": 132.0, "volume": 46468.0}, {"date": "2018-05-15", "close": 132.95, "volume": 84524.0}, {"date": "2018-05-16", "close": 133.0, "volume": 102211.0}, {"date": "2018-05-17", "close": 135.4, "volume": 51759.0}, {"date": "2018-05-18", "close": 137.2, "volume": 61982.0}, {"date": "2018-05-21", "close": 140.05, "volume": 43364.0}, {"date": "2018-05-22", "close": 136.85, "volume": 56423.0}, {"date": "2018-05-23", "close": 138.2, "volume": 45474.0}, {"date": "2018-05-24", "close": 139.25, "volume": 28000.0}, {"date": "2018-05-25", "close": 140.15, "volume": 38589.0}, {"date": "2018-05-29", "close": 139.55, "volume": 63634.0}, {"date": "2018-05-30", "close": 140.0, "volume": 58771.0}, {"date": "2018-05-31", "close": 137.55, "volume": 44681.0}, {"date": "2018-06-01", "close": 139.3, "volume": 56698.0}, {"date": "2018-06-04", "close": 140.4, "volume": 52456.0}, {"date": "2018-06-05", "close": 142.7, "volume": 56269.0}, {"date": "2018-06-06", "close": 142.8, "volume": 41595.0}, {"date": "2018-06-07", "close": 143.25, "volume": 50403.0}, {"date": "2018-06-08", "close": 143.8, "volume": 103667.0}, {"date": "2018-06-11", "close": 147.1, "volume": 121043.0}, {"date": "2018-06-12", "close": 147.15, "volume": 50996.0}, {"date": "2018-06-13", "close": 147.9, "volume": 80359.0}, {"date": "2018-06-14", "close": 150.4, "volume": 64533.0}, {"date": "2018-06-15", "close": 150.6, "volume": 129338.0}, {"date": "2018-06-18", "close": 149.55, "volume": 55130.0}, {"date": "2018-06-19", "close": 148.3, "volume": 68200.0}, {"date": "2018-06-20", "close": 147.55, "volume": 79393.0}, {"date": "2018-06-21", "close": 146.95, "volume": 73504.0}, {"date": "2018-06-22", "close": 147.75, "volume": 107856.0}, {"date": "2018-06-25", "close": 146.9, "volume": 80193.0}, {"date": "2018-06-26", "close": 147.35, "volume": 81737.0}, {"date": "2018-06-27", "close": 144.7, "volume": 91648.0}, {"date": "2018-06-28", "close": 147.55, "volume": 66166.0}, {"date": "2018-06-29", "close": 146.25, "volume": 67941.0}, {"date": "2018-07-02", "close": 147.15, "volume": 73868.0}, {"date": "2018-07-03", "close": 149.65, "volume": 41398.0}, {"date": "2018-07-05", "close": 151.5, "volume": 63873.0}, {"date": "2018-07-06", "close": 151.8, "volume": 55776.0}, {"date": "2018-07-09", "close": 151.2, "volume": 76089.0}, {"date": "2018-07-10", "close": 153.05, "volume": 194478.0}, {"date": "2018-07-11", "close": 157.85, "volume": 323047.0}, {"date": "2018-07-12", "close": 162.15, "volume": 112977.0}, {"date": "2018-07-13", "close": 162.3, "volume": 99573.0}, {"date": "2018-07-16", "close": 161.9, "volume": 86234.0}, {"date": "2018-07-17", "close": 158.85, "volume": 77122.0}, {"date": "2018-07-18", "close": 157.6, "volume": 89511.0}, {"date": "2018-07-19", "close": 161.2, "volume": 103646.0}, {"date": "2018-07-20", "close": 159.7, "volume": 72528.0}, {"date": "2018-07-23", "close": 161.7, "volume": 41159.0}, {"date": "2018-07-24", "close": 160.3, "volume": 50968.0}, {"date": "2018-07-25", "close": 160.65, "volume": 52950.0}, {"date": "2018-07-26", "close": 161.8, "volume": 48780.0}, {"date": "2018-07-27", "close": 160.0, "volume": 50900.0}, {"date": "2018-07-30", "close": 160.45, "volume": 55489.0}, {"date": "2018-07-31", "close": 160.15, "volume": 84716.0}, {"date": "2018-08-01", "close": 160.3, "volume": 67829.0}, {"date": "2018-08-02", "close": 160.85, "volume": 55219.0}, {"date": "2018-08-03", "close": 162.3, "volume": 58867.0}, {"date": "2018-08-06", "close": 165.0, "volume": 56430.0}, {"date": "2018-08-07", "close": 166.3, "volume": 84664.0}, {"date": "2018-08-08", "close": 165.5, "volume": 34933.0}, {"date": "2018-08-09", "close": 164.65, "volume": 26706.0}, {"date": "2018-08-10", "close": 165.35, "volume": 31264.0}, {"date": "2018-08-13", "close": 165.1, "volume": 34961.0}, {"date": "2018-08-14", "close": 167.15, "volume": 52406.0}, {"date": "2018-08-15", "close": 166.1, "volume": 50433.0}, {"date": "2018-08-16", "close": 168.75, "volume": 38053.0}, {"date": "2018-08-17", "close": 171.7, "volume": 60244.0}, {"date": "2018-08-20", "close": 173.6, "volume": 55442.0}, {"date": "2018-08-21", "close": 172.7, "volume": 49691.0}, {"date": "2018-08-22", "close": 173.25, "volume": 29247.0}, {"date": "2018-08-23", "close": 173.25, "volume": 26794.0}, {"date": "2018-08-24", "close": 174.95, "volume": 34318.0}, {"date": "2018-08-27", "close": 174.5, "volume": 45247.0}, {"date": "2018-08-28", "close": 173.35, "volume": 49918.0}, {"date": "2018-08-29", "close": 172.55, "volume": 38956.0}, {"date": "2018-08-30", "close": 173.35, "volume": 30170.0}, {"date": "2018-08-31", "close": 177.45, "volume": 50163.0}, {"date": "2018-09-04", "close": 176.85, "volume": 51809.0}, {"date": "2018-09-05", "close": 180.6, "volume": 43669.0}, {"date": "2018-09-06", "close": 180.55, "volume": 46114.0}, {"date": "2018-09-07", "close": 182.55, "volume": 43748.0}, {"date": "2018-09-10", "close": 181.9, "volume": 39638.0}, {"date": "2018-09-11", "close": 180.2, "volume": 67525.0}, {"date": "2018-09-12", "close": 178.35, "volume": 78049.0}, {"date": "2018-09-13", "close": 176.65, "volume": 44691.0}, {"date": "2018-09-14", "close": 176.35, "volume": 59887.0}, {"date": "2018-09-17", "close": 172.55, "volume": 85316.0}, {"date": "2018-09-18", "close": 173.1, "volume": 48715.0}, {"date": "2018-09-19", "close": 172.05, "volume": 55566.0}, {"date": "2018-09-20", "close": 174.0, "volume": 43127.0}, {"date": "2018-09-21", "close": 172.2, "volume": 123349.0}, {"date": "2018-09-24", "close": 173.0, "volume": 63899.0}, {"date": "2018-09-25", "close": 171.6, "volume": 44843.0}, {"date": "2018-09-26", "close": 171.95, "volume": 40886.0}, {"date": "2018-09-27", "close": 172.65, "volume": 43845.0}, {"date": "2018-09-28", "close": 172.1, "volume": 69868.0}, {"date": "2018-10-01", "close": 170.5, "volume": 56618.0}, {"date": "2018-10-02", "close": 167.15, "volume": 67276.0}, {"date": "2018-10-03", "close": 163.3, "volume": 125063.0}, {"date": "2018-10-04", "close": 162.42, "volume": 76984.0}, {"date": "2018-10-05", "close": 162.81, "volume": 40648.0}, {"date": "2018-10-08", "close": 162.71, "volume": 27386.0}, {"date": "2018-10-09", "close": 161.99, "volume": 47250.0}, {"date": "2018-10-10", "close": 154.37, "volume": 104971.0}, {"date": "2018-10-11", "close": 150.76, "volume": 101564.0}, {"date": "2018-10-12", "close": 150.28, "volume": 98204.0}, {"date": "2018-10-15", "close": 153.25, "volume": 106020.0}, {"date": "2018-10-16", "close": 157.77, "volume": 105196.0}, {"date": "2018-10-17", "close": 157.95, "volume": 60737.0}, {"date": "2018-10-18", "close": 156.5, "volume": 69101.0}, {"date": "2018-10-19", "close": 162.7, "volume": 145569.0}, {"date": "2018-10-22", "close": 166.2, "volume": 111142.0}, {"date": "2018-10-23", "close": 161.55, "volume": 109696.0}, {"date": "2018-10-24", "close": 160.77, "volume": 143223.0}, {"date": "2018-10-25", "close": 166.81, "volume": 90411.0}, {"date": "2018-10-26", "close": 163.16, "volume": 102706.0}, {"date": "2018-10-29", "close": 164.93, "volume": 65031.0}, {"date": "2018-10-30", "close": 168.84, "volume": 88393.0}, {"date": "2018-10-31", "close": 167.08, "volume": 103589.0}, {"date": "2018-11-01", "close": 165.44, "volume": 70758.0}, {"date": "2018-11-02", "close": 171.15, "volume": 81742.0}, {"date": "2018-11-05", "close": 170.62, "volume": 87921.0}, {"date": "2018-11-06", "close": 170.61, "volume": 56145.0}, {"date": "2018-11-07", "close": 175.11, "volume": 87340.0}, {"date": "2018-11-08", "close": 173.6, "volume": 40686.0}, {"date": "2018-11-09", "close": 174.79, "volume": 98012.0}, {"date": "2018-11-12", "close": 174.53, "volume": 50786.0}, {"date": "2018-11-13", "close": 170.11, "volume": 56089.0}, {"date": "2018-11-14", "close": 168.19, "volume": 184458.0}, {"date": "2018-11-15", "close": 168.3, "volume": 86590.0}, {"date": "2018-11-16", "close": 168.79, "volume": 102444.0}, {"date": "2018-11-19", "close": 164.19, "volume": 81621.0}, {"date": "2018-11-20", "close": 165.87, "volume": 594992.0}, {"date": "2018-11-21", "close": 167.13, "volume": 82370.0}, {"date": "2018-11-23", "close": 169.58, "volume": 22921.0}, {"date": "2018-11-26", "close": 168.38, "volume": 49900.0}, {"date": "2018-11-27", "close": 168.0, "volume": 40187.0}, {"date": "2018-11-28", "close": 172.63, "volume": 57553.0}, {"date": "2018-11-29", "close": 175.91, "volume": 57716.0}, {"date": "2018-11-30", "close": 174.68, "volume": 82465.0}, {"date": "2018-12-03", "close": 176.3, "volume": 56547.0}, {"date": "2018-12-04", "close": 171.8, "volume": 48333.0}, {"date": "2018-12-06", "close": 170.16, "volume": 60469.0}, {"date": "2018-12-07", "close": 175.85, "volume": 128123.0}, {"date": "2018-12-10", "close": 175.09, "volume": 75252.0}, {"date": "2018-12-11", "close": 178.42, "volume": 77341.0}, {"date": "2018-12-12", "close": 179.55, "volume": 54949.0}, {"date": "2018-12-13", "close": 182.61, "volume": 57974.0}, {"date": "2018-12-14", "close": 179.49, "volume": 65621.0}, {"date": "2018-12-17", "close": 174.49, "volume": 78945.0}, {"date": "2018-12-18", "close": 179.54, "volume": 65391.0}, {"date": "2018-12-19", "close": 179.94, "volume": 60658.0}, {"date": "2018-12-20", "close": 177.87, "volume": 94632.0}, {"date": "2018-12-21", "close": 175.74, "volume": 271681.0}, {"date": "2018-12-24", "close": 171.03, "volume": 44309.0}, {"date": "2018-12-26", "close": 180.85, "volume": 79417.0}, {"date": "2018-12-27", "close": 182.62, "volume": 69456.0}, {"date": "2018-12-28", "close": 183.6, "volume": 97805.0}, {"date": "2018-12-31", "close": 183.26, "volume": 89214.0}, {"date": "2019-01-02", "close": 178.13, "volume": 128440.0}, {"date": "2019-01-03", "close": 176.96, "volume": 99156.0}, {"date": "2019-01-04", "close": 182.24, "volume": 86379.0}, {"date": "2019-01-07", "close": 182.86, "volume": 110114.0}, {"date": "2019-01-08", "close": 179.48, "volume": 125394.0}, {"date": "2019-01-09", "close": 183.78, "volume": 244472.0}, {"date": "2019-01-10", "close": 171.04, "volume": 329112.0}, {"date": "2019-01-11", "close": 169.99, "volume": 198044.0}, {"date": "2019-01-14", "close": 170.16, "volume": 118752.0}, {"date": "2019-01-15", "close": 176.66, "volume": 123464.0}, {"date": "2019-01-16", "close": 179.86, "volume": 107459.0}, {"date": "2019-01-17", "close": 177.56, "volume": 123182.0}, {"date": "2019-01-18", "close": 179.93, "volume": 115288.0}, {"date": "2019-01-22", "close": 175.08, "volume": 130011.0}, {"date": "2019-01-23", "close": 175.3, "volume": 95791.0}, {"date": "2019-01-24", "close": 172.57, "volume": 70718.0}, {"date": "2019-01-25", "close": 172.53, "volume": 110623.0}, {"date": "2019-01-28", "close": 174.16, "volume": 57421.0}, {"date": "2019-01-29", "close": 177.81, "volume": 78002.0}, {"date": "2019-01-30", "close": 177.54, "volume": 110640.0}, {"date": "2019-01-31", "close": 181.75, "volume": 103911.0}, {"date": "2019-02-01", "close": 180.29, "volume": 109133.0}, {"date": "2019-02-04", "close": 181.26, "volume": 123844.0}, {"date": "2019-02-05", "close": 182.35, "volume": 112933.0}, {"date": "2019-02-06", "close": 179.69, "volume": 73151.0}, {"date": "2019-02-07", "close": 177.3, "volume": 100730.0}, {"date": "2019-02-08", "close": 177.18, "volume": 128727.0}, {"date": "2019-02-11", "close": 175.86, "volume": 67677.0}, {"date": "2019-02-12", "close": 176.52, "volume": 52289.0}, {"date": "2019-02-13", "close": 174.12, "volume": 149972.0}, {"date": "2019-02-14", "close": 172.36, "volume": 119693.0}, {"date": "2019-02-15", "close": 173.45, "volume": 130729.0}, {"date": "2019-02-19", "close": 176.54, "volume": 90625.0}, {"date": "2019-02-20", "close": 178.61, "volume": 102498.0}, {"date": "2019-02-21", "close": 178.62, "volume": 91983.0}, {"date": "2019-02-22", "close": 180.26, "volume": 53629.0}, {"date": "2019-02-25", "close": 179.94, "volume": 83431.0}, {"date": "2019-02-26", "close": 180.9, "volume": 80487.0}, {"date": "2019-02-27", "close": 179.98, "volume": 83453.0}, {"date": "2019-02-28", "close": 178.97, "volume": 67080.0}, {"date": "2019-03-01", "close": 178.2, "volume": 78320.0}, {"date": "2019-03-04", "close": 176.0, "volume": 62360.0}, {"date": "2019-03-05", "close": 176.91, "volume": 62803.0}, {"date": "2019-03-06", "close": 176.05, "volume": 63992.0}, {"date": "2019-03-07", "close": 175.64, "volume": 56508.0}, {"date": "2019-03-08", "close": 176.14, "volume": 74029.0}, {"date": "2019-03-11", "close": 175.85, "volume": 108920.0}, {"date": "2019-03-12", "close": 176.25, "volume": 75063.0}, {"date": "2019-03-13", "close": 176.81, "volume": 78035.0}, {"date": "2019-03-14", "close": 176.26, "volume": 72730.0}, {"date": "2019-03-15", "close": 175.57, "volume": 163723.0}, {"date": "2019-03-18", "close": 172.7, "volume": 94460.0}, {"date": "2019-03-19", "close": 172.62, "volume": 109076.0}, {"date": "2019-03-20", "close": 171.34, "volume": 99585.0}, {"date": "2019-03-21", "close": 173.76, "volume": 101160.0}, {"date": "2019-03-22", "close": 169.97, "volume": 110746.0}, {"date": "2019-03-25", "close": 169.84, "volume": 86148.0}, {"date": "2019-03-26", "close": 171.44, "volume": 86532.0}, {"date": "2019-03-27", "close": 167.69, "volume": 79748.0}, {"date": "2019-03-28", "close": 169.56, "volume": 84668.0}, {"date": "2019-03-29", "close": 169.44, "volume": 131551.0}, {"date": "2019-04-01", "close": 171.74, "volume": 130011.0}, {"date": "2019-04-02", "close": 170.57, "volume": 93454.0}, {"date": "2019-04-03", "close": 169.82, "volume": 76887.0}, {"date": "2019-04-04", "close": 168.37, "volume": 67180.0}, {"date": "2019-04-05", "close": 168.79, "volume": 97334.0}, {"date": "2019-04-08", "close": 169.73, "volume": 107717.0}, {"date": "2019-04-09", "close": 172.34, "volume": 244663.0}, {"date": "2019-04-10", "close": 163.6, "volume": 401780.0}, {"date": "2019-04-11", "close": 164.32, "volume": 114808.0}, {"date": "2019-04-12", "close": 166.33, "volume": 240538.0}, {"date": "2019-04-15", "close": 164.8, "volume": 69587.0}, {"date": "2019-04-16", "close": 167.47, "volume": 91088.0}, {"date": "2019-04-17", "close": 165.09, "volume": 98700.0}, {"date": "2019-04-18", "close": 165.01, "volume": 73621.0}, {"date": "2019-04-22", "close": 163.74, "volume": 63466.0}, {"date": "2019-04-23", "close": 165.86, "volume": 178342.0}, {"date": "2019-04-24", "close": 167.8, "volume": 144621.0}, {"date": "2019-04-25", "close": 166.74, "volume": 57023.0}, {"date": "2019-04-26", "close": 167.91, "volume": 61155.0}, {"date": "2019-04-29", "close": 167.27, "volume": 89800.0}, {"date": "2019-04-30", "close": 168.25, "volume": 87068.0}, {"date": "2019-05-01", "close": 167.51, "volume": 133725.0}, {"date": "2019-05-02", "close": 167.93, "volume": 76703.0}, {"date": "2019-05-03", "close": 169.2, "volume": 67016.0}, {"date": "2019-05-06", "close": 168.38, "volume": 80043.0}, {"date": "2019-05-07", "close": 164.9, "volume": 76092.0}, {"date": "2019-05-08", "close": 164.23, "volume": 60676.0}, {"date": "2019-05-09", "close": 163.97, "volume": 101739.0}, {"date": "2019-05-10", "close": 165.09, "volume": 100372.0}, {"date": "2019-05-13", "close": 164.3, "volume": 64683.0}, {"date": "2019-05-14", "close": 162.27, "volume": 69087.0}, {"date": "2019-05-15", "close": 163.03, "volume": 84915.0}, {"date": "2019-05-16", "close": 163.99, "volume": 78378.0}, {"date": "2019-05-17", "close": 163.0, "volume": 113341.0}, {"date": "2019-05-20", "close": 162.06, "volume": 68808.0}, {"date": "2019-05-21", "close": 163.74, "volume": 77317.0}, {"date": "2019-05-22", "close": 164.66, "volume": 35472.0}, {"date": "2019-05-23", "close": 159.29, "volume": 97933.0}, {"date": "2019-05-24", "close": 160.96, "volume": 36591.0}, {"date": "2019-05-28", "close": 159.51, "volume": 56041.0}, {"date": "2019-05-29", "close": 157.64, "volume": 54411.0}, {"date": "2019-05-30", "close": 156.75, "volume": 53916.0}, {"date": "2019-05-31", "close": 156.33, "volume": 71031.0}, {"date": "2019-06-03", "close": 157.19, "volume": 93270.0}, {"date": "2019-06-04", "close": 161.42, "volume": 82228.0}, {"date": "2019-06-05", "close": 162.1, "volume": 94229.0}, {"date": "2019-06-06", "close": 163.1, "volume": 97367.0}, {"date": "2019-06-07", "close": 164.07, "volume": 44045.0}, {"date": "2019-06-10", "close": 166.03, "volume": 135359.0}, {"date": "2019-06-11", "close": 163.03, "volume": 93963.0}, {"date": "2019-06-12", "close": 162.4, "volume": 50200.0}, {"date": "2019-06-13", "close": 162.57, "volume": 49574.0}, {"date": "2019-06-14", "close": 161.52, "volume": 61420.0}, {"date": "2019-06-17", "close": 161.56, "volume": 116647.0}, {"date": "2019-06-18", "close": 162.59, "volume": 108798.0}, {"date": "2019-06-19", "close": 162.43, "volume": 135784.0}, {"date": "2019-06-20", "close": 163.27, "volume": 59777.0}, {"date": "2019-06-21", "close": 162.16, "volume": 113665.0}, {"date": "2019-06-24", "close": 159.3, "volume": 72987.0}, {"date": "2019-06-25", "close": 158.15, "volume": 147184.0}, {"date": "2019-06-26", "close": 157.92, "volume": 135259.0}, {"date": "2019-06-27", "close": 158.1, "volume": 154357.0}, {"date": "2019-06-28", "close": 159.04, "volume": 274513.0}, {"date": "2019-07-01", "close": 159.05, "volume": 158678.0}, {"date": "2019-07-02", "close": 158.84, "volume": 112364.0}, {"date": "2019-07-03", "close": 159.69, "volume": 68889.0}, {"date": "2019-07-05", "close": 163.02, "volume": 75368.0}, {"date": "2019-07-08", "close": 161.86, "volume": 103917.0}, {"date": "2019-07-09", "close": 161.35, "volume": 172440.0}, {"date": "2019-07-10", "close": 175.14, "volume": 474648.0}, {"date": "2019-07-11", "close": 176.37, "volume": 132103.0}, {"date": "2019-07-12", "close": 178.02, "volume": 107382.0}, {"date": "2019-07-15", "close": 175.22, "volume": 114088.0}, {"date": "2019-07-16", "close": 176.48, "volume": 96127.0}, {"date": "2019-07-17", "close": 177.1, "volume": 120237.0}, {"date": "2019-07-18", "close": 177.53, "volume": 102731.0}, {"date": "2019-07-19", "close": 177.71, "volume": 143347.0}, {"date": "2019-07-22", "close": 178.38, "volume": 85106.0}, {"date": "2019-07-23", "close": 179.47, "volume": 63249.0}, {"date": "2019-07-24", "close": 179.88, "volume": 79269.0}, {"date": "2019-07-25", "close": 177.99, "volume": 63976.0}, {"date": "2019-07-26", "close": 181.16, "volume": 86527.0}, {"date": "2019-07-29", "close": 180.49, "volume": 60168.0}, {"date": "2019-07-30", "close": 182.56, "volume": 91302.0}, {"date": "2019-07-31", "close": 181.56, "volume": 148784.0}, {"date": "2019-08-01", "close": 179.91, "volume": 93739.0}, {"date": "2019-08-02", "close": 180.25, "volume": 84868.0}, {"date": "2019-08-05", "close": 177.61, "volume": 155616.0}, {"date": "2019-08-06", "close": 180.03, "volume": 89333.0}, {"date": "2019-08-07", "close": 183.7, "volume": 115153.0}, {"date": "2019-08-08", "close": 182.77, "volume": 115319.0}, {"date": "2019-08-09", "close": 185.5, "volume": 78537.0}, {"date": "2019-08-12", "close": 183.52, "volume": 72755.0}, {"date": "2019-08-13", "close": 184.4, "volume": 165099.0}, {"date": "2019-08-14", "close": 182.71, "volume": 93443.0}, {"date": "2019-08-15", "close": 183.06, "volume": 83639.0}, {"date": "2019-08-16", "close": 183.78, "volume": 70928.0}, {"date": "2019-08-19", "close": 185.49, "volume": 80057.0}, {"date": "2019-08-20", "close": 182.64, "volume": 94329.0}, {"date": "2019-08-21", "close": 184.63, "volume": 73494.0}, {"date": "2019-08-22", "close": 184.05, "volume": 64802.0}, {"date": "2019-08-23", "close": 181.06, "volume": 118846.0}, {"date": "2019-08-26", "close": 183.59, "volume": 119398.0}, {"date": "2019-08-27", "close": 180.15, "volume": 89329.0}, {"date": "2019-08-28", "close": 182.57, "volume": 69061.0}, {"date": "2019-08-29", "close": 184.25, "volume": 82733.0}, {"date": "2019-08-30", "close": 182.3, "volume": 83119.0}, {"date": "2019-09-03", "close": 183.56, "volume": 124725.0}, {"date": "2019-09-04", "close": 184.67, "volume": 116158.0}, {"date": "2019-09-05", "close": 184.55, "volume": 135832.0}, {"date": "2019-09-06", "close": 186.54, "volume": 118657.0}, {"date": "2019-09-09", "close": 183.35, "volume": 148919.0}, {"date": "2019-09-10", "close": 183.84, "volume": 136990.0}, {"date": "2019-09-11", "close": 181.23, "volume": 105666.0}, {"date": "2019-09-12", "close": 184.47, "volume": 153356.0}, {"date": "2019-09-13", "close": 183.98, "volume": 99344.0}, {"date": "2019-09-16", "close": 182.04, "volume": 73293.0}, {"date": "2019-09-17", "close": 182.58, "volume": 89017.0}, {"date": "2019-09-18", "close": 185.28, "volume": 85697.0}, {"date": "2019-09-19", "close": 184.91, "volume": 59018.0}, {"date": "2019-09-20", "close": 184.31, "volume": 173987.0}, {"date": "2019-09-23", "close": 182.06, "volume": 73156.0}, {"date": "2019-09-24", "close": 180.01, "volume": 107378.0}, {"date": "2019-09-25", "close": 183.58, "volume": 98693.0}, {"date": "2019-09-26", "close": 183.41, "volume": 47647.0}, {"date": "2019-09-27", "close": 183.74, "volume": 62791.0}, {"date": "2019-09-30", "close": 183.54, "volume": 75004.0}, {"date": "2019-10-01", "close": 183.82, "volume": 88137.0}, {"date": "2019-10-02", "close": 181.86, "volume": 101797.0}, {"date": "2019-10-03", "close": 184.09, "volume": 66555.0}, {"date": "2019-10-04", "close": 188.66, "volume": 59323.0}, {"date": "2019-10-07", "close": 186.22, "volume": 85891.0}, {"date": "2019-10-08", "close": 183.98, "volume": 95483.0}, {"date": "2019-10-09", "close": 184.78, "volume": 72571.0}, {"date": "2019-10-10", "close": 183.9, "volume": 75372.0}, {"date": "2019-10-11", "close": 184.36, "volume": 82803.0}, {"date": "2019-10-14", "close": 181.02, "volume": 65700.0}, {"date": "2019-10-15", "close": 181.03, "volume": 188418.0}, {"date": "2019-10-16", "close": 180.7, "volume": 97139.0}, {"date": "2019-10-17", "close": 182.67, "volume": 112612.0}, {"date": "2019-10-18", "close": 180.14, "volume": 273248.0}, {"date": "2019-10-21", "close": 181.34, "volume": 183600.0}, {"date": "2019-10-22", "close": 181.85, "volume": 83178.0}, {"date": "2019-10-23", "close": 181.3, "volume": 92872.0}, {"date": "2019-10-24", "close": 181.89, "volume": 81751.0}, {"date": "2019-10-25", "close": 182.22, "volume": 86178.0}, {"date": "2019-10-28", "close": 183.18, "volume": 68529.0}, {"date": "2019-10-29", "close": 185.3, "volume": 82482.0}, {"date": "2019-10-30", "close": 187.13, "volume": 84884.0}, {"date": "2019-10-31", "close": 187.4, "volume": 102059.0}, {"date": "2019-11-01", "close": 187.41, "volume": 75146.0}, {"date": "2019-11-04", "close": 183.98, "volume": 78804.0}, {"date": "2019-11-05", "close": 182.09, "volume": 61808.0}, {"date": "2019-11-06", "close": 183.71, "volume": 74294.0}, {"date": "2019-11-07", "close": 182.63, "volume": 89730.0}, {"date": "2019-11-08", "close": 183.99, "volume": 62107.0}, {"date": "2019-11-11", "close": 183.41, "volume": 71286.0}, {"date": "2019-11-12", "close": 185.23, "volume": 71710.0}, {"date": "2019-11-13", "close": 186.42, "volume": 74577.0}, {"date": "2019-11-14", "close": 186.3, "volume": 67399.0}, {"date": "2019-11-15", "close": 186.09, "volume": 72153.0}, {"date": "2019-11-18", "close": 188.04, "volume": 67678.0}, {"date": "2019-11-19", "close": 192.28, "volume": 108060.0}, {"date": "2019-11-20", "close": 192.23, "volume": 120820.0}, {"date": "2019-11-21", "close": 190.25, "volume": 116955.0}, {"date": "2019-11-22", "close": 189.18, "volume": 45006.0}, {"date": "2019-11-25", "close": 190.88, "volume": 73792.0}, {"date": "2019-11-26", "close": 192.63, "volume": 83179.0}, {"date": "2019-11-27", "close": 193.33, "volume": 65565.0}, {"date": "2019-11-29", "close": 193.11, "volume": 17170.0}, {"date": "2019-12-02", "close": 192.08, "volume": 84766.0}, {"date": "2019-12-03", "close": 192.34, "volume": 148775.0}, {"date": "2019-12-04", "close": 193.6, "volume": 62407.0}, {"date": "2019-12-05", "close": 194.08, "volume": 61764.0}, {"date": "2019-12-06", "close": 195.17, "volume": 83385.0}, {"date": "2019-12-09", "close": 195.56, "volume": 79111.0}, {"date": "2019-12-10", "close": 194.76, "volume": 76985.0}, {"date": "2019-12-11", "close": 194.83, "volume": 75936.0}, {"date": "2019-12-12", "close": 194.68, "volume": 61470.0}, {"date": "2019-12-13", "close": 195.76, "volume": 60928.0}, {"date": "2019-12-16", "close": 193.71, "volume": 88149.0}, {"date": "2019-12-17", "close": 192.72, "volume": 77765.0}, {"date": "2019-12-18", "close": 193.04, "volume": 37278.0}, {"date": "2019-12-19", "close": 192.43, "volume": 55877.0}, {"date": "2019-12-20", "close": 196.61, "volume": 172265.0}, {"date": "2019-12-23", "close": 197.67, "volume": 42674.0}, {"date": "2019-12-24", "close": 197.05, "volume": 13654.0}, {"date": "2019-12-26", "close": 196.94, "volume": 26313.0}, {"date": "2019-12-27", "close": 196.82, "volume": 37648.0}, {"date": "2019-12-30", "close": 194.5, "volume": 57501.0}, {"date": "2019-12-31", "close": 194.14, "volume": 71371.0}, {"date": "2020-01-02", "close": 193.25, "volume": 69165.0}, {"date": "2020-01-03", "close": 192.56, "volume": 76190.0}, {"date": "2020-01-06", "close": 193.46, "volume": 78237.0}, {"date": "2020-01-07", "close": 188.6, "volume": 202925.0}, {"date": "2020-01-08", "close": 189.76, "volume": 168101.0}, {"date": "2020-01-09", "close": 191.81, "volume": 144284.0}, {"date": "2020-01-10", "close": 185.53, "volume": 393563.0}, {"date": "2020-01-13", "close": 185.35, "volume": 122506.0}, {"date": "2020-01-14", "close": 188.5, "volume": 240480.0}, {"date": "2020-01-15", "close": 190.39, "volume": 138285.0}, {"date": "2020-01-16", "close": 190.9, "volume": 90483.0}, {"date": "2020-01-17", "close": 193.04, "volume": 128647.0}, {"date": "2020-01-21", "close": 189.14, "volume": 75003.0}, {"date": "2020-01-22", "close": 191.41, "volume": 79878.0}, {"date": "2020-01-23", "close": 191.65, "volume": 92168.0}, {"date": "2020-01-24", "close": 188.72, "volume": 61738.0}, {"date": "2020-01-27", "close": 187.69, "volume": 124811.0}, {"date": "2020-01-28", "close": 188.6, "volume": 95459.0}, {"date": "2020-01-29", "close": 188.3, "volume": 51898.0}, {"date": "2020-01-30", "close": 191.9, "volume": 67764.0}, {"date": "2020-01-31", "close": 186.82, "volume": 95687.0}, {"date": "2020-02-03", "close": 187.67, "volume": 137198.0}, {"date": "2020-02-04", "close": 190.29, "volume": 72773.0}, {"date": "2020-02-05", "close": 192.03, "volume": 64772.0}, {"date": "2020-02-06", "close": 192.0, "volume": 61425.0}, {"date": "2020-02-07", "close": 184.91, "volume": 93921.0}, {"date": "2020-02-10", "close": 185.46, "volume": 102373.0}, {"date": "2020-02-11", "close": 184.78, "volume": 197883.0}, {"date": "2020-02-12", "close": 188.53, "volume": 162549.0}, {"date": "2020-02-13", "close": 190.32, "volume": 52458.0}, {"date": "2020-02-14", "close": 190.41, "volume": 77791.0}, {"date": "2020-02-18", "close": 189.0, "volume": 68891.0}, {"date": "2020-02-19", "close": 189.18, "volume": 43130.0}, {"date": "2020-02-20", "close": 188.74, "volume": 57780.0}, {"date": "2020-02-21", "close": 186.16, "volume": 50971.0}, {"date": "2020-02-24", "close": 181.31, "volume": 73867.0}, {"date": "2020-02-25", "close": 178.99, "volume": 81161.0}, {"date": "2020-02-26", "close": 179.43, "volume": 58262.0}, {"date": "2020-02-27", "close": 176.72, "volume": 90302.0}, {"date": "2020-02-28", "close": 172.49, "volume": 212805.0}, {"date": "2020-03-02", "close": 180.31, "volume": 113307.0}, {"date": "2020-03-03", "close": 177.66, "volume": 121890.0}, {"date": "2020-03-04", "close": 186.41, "volume": 85747.0}, {"date": "2020-03-05", "close": 183.5, "volume": 102225.0}, {"date": "2020-03-06", "close": 186.55, "volume": 110748.0}, {"date": "2020-03-09", "close": 183.47, "volume": 159823.0}, {"date": "2020-03-10", "close": 190.59, "volume": 192862.0}, {"date": "2020-03-11", "close": 179.82, "volume": 155927.0}, {"date": "2020-03-12", "close": 166.36, "volume": 223418.0}, {"date": "2020-03-13", "close": 181.77, "volume": 196836.0}, {"date": "2020-03-16", "close": 175.31, "volume": 220765.0}, {"date": "2020-03-17", "close": 196.11, "volume": 345656.0}, {"date": "2020-03-18", "close": 196.27, "volume": 465883.0}, {"date": "2020-03-19", "close": 208.38, "volume": 269332.0}, {"date": "2020-03-20", "close": 195.72, "volume": 440203.0}, {"date": "2020-03-23", "close": 199.6, "volume": 251008.0}, {"date": "2020-03-24", "close": 197.23, "volume": 171456.0}, {"date": "2020-03-25", "close": 183.51, "volume": 285864.0}, {"date": "2020-03-26", "close": 192.72, "volume": 160799.0}, {"date": "2020-03-27", "close": 197.27, "volume": 203139.0}, {"date": "2020-03-30", "close": 200.21, "volume": 194471.0}, {"date": "2020-03-31", "close": 200.85, "volume": 299795.0}, {"date": "2020-04-01", "close": 188.5, "volume": 330953.0}, {"date": "2020-04-02", "close": 172.31, "volume": 406702.0}, {"date": "2020-04-03", "close": 170.51, "volume": 297911.0}, {"date": "2020-04-06", "close": 178.09, "volume": 297376.0}, {"date": "2020-04-07", "close": 175.7, "volume": 245839.0}, {"date": "2020-04-08", "close": 174.68, "volume": 229785.0}, {"date": "2020-04-09", "close": 175.41, "volume": 331483.0}, {"date": "2020-04-13", "close": 154.26, "volume": 785044.0}, {"date": "2020-04-14", "close": 171.99, "volume": 478014.0}, {"date": "2020-04-15", "close": 167.24, "volume": 171290.0}, {"date": "2020-04-16", "close": 169.06, "volume": 210736.0}, {"date": "2020-04-17", "close": 172.69, "volume": 222106.0}, {"date": "2020-04-20", "close": 172.11, "volume": 163508.0}, {"date": "2020-04-21", "close": 173.57, "volume": 218308.0}, {"date": "2020-04-22", "close": 174.31, "volume": 128572.0}, {"date": "2020-04-23", "close": 175.09, "volume": 99895.0}, {"date": "2020-04-24", "close": 173.05, "volume": 108743.0}, {"date": "2020-04-27", "close": 175.66, "volume": 103853.0}, {"date": "2020-04-28", "close": 177.81, "volume": 100365.0}, {"date": "2020-04-29", "close": 177.53, "volume": 159266.0}, {"date": "2020-04-30", "close": 174.28, "volume": 114740.0}, {"date": "2020-05-01", "close": 168.9, "volume": 106044.0}, {"date": "2020-05-04", "close": 168.12, "volume": 95784.0}, {"date": "2020-05-05", "close": 171.73, "volume": 106530.0}, {"date": "2020-05-06", "close": 170.57, "volume": 76009.0}, {"date": "2020-05-07", "close": 172.46, "volume": 75015.0}, {"date": "2020-05-08", "close": 175.11, "volume": 58670.0}, {"date": "2020-05-11", "close": 173.57, "volume": 68243.0}, {"date": "2020-05-12", "close": 171.92, "volume": 66030.0}, {"date": "2020-05-13", "close": 172.28, "volume": 73296.0}, {"date": "2020-05-14", "close": 171.76, "volume": 143315.0}, {"date": "2020-05-15", "close": 173.8, "volume": 302990.0}, {"date": "2020-05-18", "close": 179.76, "volume": 135748.0}, {"date": "2020-05-19", "close": 178.06, "volume": 106844.0}, {"date": "2020-05-20", "close": 179.0, "volume": 106515.0}, {"date": "2020-05-21", "close": 185.01, "volume": 125847.0}, {"date": "2020-05-22", "close": 186.12, "volume": 95953.0}, {"date": "2020-05-26", "close": 187.04, "volume": 93892.0}, {"date": "2020-05-27", "close": 189.8, "volume": 98661.0}, {"date": "2020-05-28", "close": 190.84, "volume": 120025.0}, {"date": "2020-05-29", "close": 191.85, "volume": 106925.0}, {"date": "2020-06-01", "close": 189.71, "volume": 118161.0}, {"date": "2020-06-02", "close": 186.98, "volume": 76228.0}, {"date": "2020-06-03", "close": 187.84, "volume": 93693.0}, {"date": "2020-06-04", "close": 186.16, "volume": 111033.0}, {"date": "2020-06-05", "close": 190.64, "volume": 124429.0}, {"date": "2020-06-08", "close": 194.82, "volume": 157563.0}, {"date": "2020-06-09", "close": 192.88, "volume": 62577.0}, {"date": "2020-06-10", "close": 194.9, "volume": 90588.0}, {"date": "2020-06-11", "close": 187.49, "volume": 110097.0}, {"date": "2020-06-12", "close": 189.89, "volume": 78413.0}, {"date": "2020-06-15", "close": 189.05, "volume": 79720.0}, {"date": "2020-06-16", "close": 192.8, "volume": 65749.0}, {"date": "2020-06-17", "close": 195.7, "volume": 78931.0}, {"date": "2020-06-18", "close": 193.33, "volume": 66874.0}, {"date": "2020-06-19", "close": 191.15, "volume": 146707.0}, {"date": "2020-06-22", "close": 193.19, "volume": 52010.0}, {"date": "2020-06-23", "close": 192.99, "volume": 86956.0}, {"date": "2020-06-24", "close": 194.14, "volume": 90551.0}, {"date": "2020-06-25", "close": 194.88, "volume": 97040.0}, {"date": "2020-06-26", "close": 192.22, "volume": 212050.0}, {"date": "2020-06-29", "close": 198.87, "volume": 192274.0}, {"date": "2020-06-30", "close": 198.3, "volume": 152370.0}, {"date": "2020-07-01", "close": 196.85, "volume": 179580.0}, {"date": "2020-07-02", "close": 197.01, "volume": 166132.0}, {"date": "2020-07-06", "close": 196.64, "volume": 153177.0}, {"date": "2020-07-07", "close": 205.34, "volume": 205344.0}, {"date": "2020-07-08", "close": 202.91, "volume": 146935.0}, {"date": "2020-07-09", "close": 200.5, "volume": 190788.0}, {"date": "2020-07-10", "close": 194.06, "volume": 307180.0}, {"date": "2020-07-13", "close": 196.39, "volume": 179825.0}, {"date": "2020-07-14", "close": 193.47, "volume": 129792.0}, {"date": "2020-07-15", "close": 194.59, "volume": 113746.0}, {"date": "2020-07-16", "close": 194.65, "volume": 79552.0}, {"date": "2020-07-17", "close": 198.97, "volume": 119379.0}, {"date": "2020-07-20", "close": 194.77, "volume": 88131.0}, {"date": "2020-07-21", "close": 194.74, "volume": 85915.0}, {"date": "2020-07-22", "close": 190.25, "volume": 135792.0}, {"date": "2020-07-23", "close": 190.14, "volume": 156786.0}, {"date": "2020-07-24", "close": 185.33, "volume": 116152.0}, {"date": "2020-07-27", "close": 186.02, "volume": 63506.0}, {"date": "2020-07-28", "close": 185.18, "volume": 89983.0}, {"date": "2020-07-29", "close": 188.57, "volume": 108317.0}, {"date": "2020-07-30", "close": 190.56, "volume": 84305.0}, {"date": "2020-07-31", "close": 196.55, "volume": 150411.0}, {"date": "2020-08-03", "close": 194.32, "volume": 78919.0}, {"date": "2020-08-04", "close": 196.2, "volume": 71319.0}, {"date": "2020-08-05", "close": 197.33, "volume": 120500.0}, {"date": "2020-08-06", "close": 196.72, "volume": 46525.0}, {"date": "2020-08-07", "close": 196.28, "volume": 83144.0}, {"date": "2020-08-10", "close": 200.17, "volume": 109821.0}, {"date": "2020-08-11", "close": 199.57, "volume": 93905.0}, {"date": "2020-08-12", "close": 202.46, "volume": 88853.0}, {"date": "2020-08-13", "close": 200.02, "volume": 76966.0}, {"date": "2020-08-14", "close": 199.45, "volume": 54045.0}, {"date": "2020-08-17", "close": 200.09, "volume": 48705.0}, {"date": "2020-08-18", "close": 200.7, "volume": 60742.0}, {"date": "2020-08-19", "close": 201.82, "volume": 73904.0}, {"date": "2020-08-20", "close": 199.52, "volume": 58251.0}, {"date": "2020-08-21", "close": 198.8, "volume": 45808.0}, {"date": "2020-08-24", "close": 202.39, "volume": 46209.0}, {"date": "2020-08-25", "close": 202.69, "volume": 50599.0}, {"date": "2020-08-26", "close": 203.59, "volume": 48898.0}, {"date": "2020-08-27", "close": 202.2, "volume": 65802.0}, {"date": "2020-08-28", "close": 202.4, "volume": 41097.0}, {"date": "2020-08-31", "close": 204.38, "volume": 64667.0}, {"date": "2020-09-01", "close": 205.12, "volume": 57432.0}, {"date": "2020-09-02", "close": 205.19, "volume": 91984.0}, {"date": "2020-09-03", "close": 197.71, "volume": 104609.0}, {"date": "2020-09-04", "close": 193.79, "volume": 105474.0}, {"date": "2020-09-08", "close": 195.79, "volume": 76025.0}, {"date": "2020-09-09", "close": 201.0, "volume": 60948.0}, {"date": "2020-09-10", "close": 199.06, "volume": 51972.0}, {"date": "2020-09-11", "close": 195.6, "volume": 55539.0}, {"date": "2020-09-14", "close": 193.97, "volume": 64710.0}, {"date": "2020-09-15", "close": 193.22, "volume": 96058.0}, {"date": "2020-09-16", "close": 194.19, "volume": 77909.0}, {"date": "2020-09-17", "close": 194.53, "volume": 66541.0}, {"date": "2020-09-18", "close": 194.07, "volume": 192941.0}, {"date": "2020-09-21", "close": 193.78, "volume": 60602.0}, {"date": "2020-09-22", "close": 194.99, "volume": 55954.0}, {"date": "2020-09-23", "close": 188.85, "volume": 82708.0}, {"date": "2020-09-24", "close": 191.68, "volume": 55333.0}, {"date": "2020-09-25", "close": 190.76, "volume": 36860.0}, {"date": "2020-09-28", "close": 189.44, "volume": 62206.0}, {"date": "2020-09-29", "close": 188.18, "volume": 68796.0}, {"date": "2020-09-30", "close": 189.31, "volume": 113741.0}, {"date": "2020-10-01", "close": 187.4, "volume": 107549.0}, {"date": "2020-10-02", "close": 187.8, "volume": 60704.0}, {"date": "2020-10-05", "close": 189.9, "volume": 50516.0}, {"date": "2020-10-06", "close": 193.97, "volume": 83652.0}, {"date": "2020-10-07", "close": 195.12, "volume": 89449.0}, {"date": "2020-10-08", "close": 196.77, "volume": 72644.0}, {"date": "2020-10-09", "close": 198.22, "volume": 61096.0}, {"date": "2020-10-12", "close": 200.19, "volume": 66179.0}, {"date": "2020-10-13", "close": 197.48, "volume": 75493.0}, {"date": "2020-10-14", "close": 195.89, "volume": 65573.0}, {"date": "2020-10-15", "close": 196.81, "volume": 45149.0}, {"date": "2020-10-16", "close": 197.93, "volume": 51824.0}, {"date": "2020-10-19", "close": 195.75, "volume": 78999.0}, {"date": "2020-10-20", "close": 197.5, "volume": 117995.0}, {"date": "2020-10-21", "close": 234.61, "volume": 399917.0}, {"date": "2020-10-22", "close": 237.42, "volume": 194995.0}, {"date": "2020-10-23", "close": 235.1, "volume": 183314.0}, {"date": "2020-10-26", "close": 235.74, "volume": 133312.0}, {"date": "2020-10-27", "close": 238.61, "volume": 120618.0}, {"date": "2020-10-28", "close": 245.25, "volume": 166520.0}, {"date": "2020-10-29", "close": 253.5, "volume": 220474.0}, {"date": "2020-10-30", "close": 243.38, "volume": 162502.0}, {"date": "2020-11-02", "close": 244.57, "volume": 123252.0}, {"date": "2020-11-03", "close": 250.11, "volume": 96861.0}, {"date": "2020-11-04", "close": 250.35, "volume": 131246.0}, {"date": "2020-11-05", "close": 252.63, "volume": 51522.0}, {"date": "2020-11-06", "close": 258.42, "volume": 134712.0}, {"date": "2020-11-09", "close": 245.39, "volume": 269366.0}, {"date": "2020-11-10", "close": 251.97, "volume": 120246.0}, {"date": "2020-11-11", "close": 256.7, "volume": 100067.0}, {"date": "2020-11-12", "close": 255.61, "volume": 95600.0}, {"date": "2020-11-13", "close": 260.03, "volume": 50066.0}, {"date": "2020-11-16", "close": 264.75, "volume": 96159.0}, {"date": "2020-11-17", "close": 261.71, "volume": 74928.0}, {"date": "2020-11-18", "close": 253.54, "volume": 116872.0}, {"date": "2020-11-19", "close": 257.09, "volume": 53636.0}, {"date": "2020-11-20", "close": 255.67, "volume": 115743.0}, {"date": "2020-11-23", "close": 254.06, "volume": 97626.0}, {"date": "2020-11-24", "close": 253.89, "volume": 62948.0}, {"date": "2020-11-25", "close": 252.4, "volume": 41888.0}, {"date": "2020-11-27", "close": 254.89, "volume": 19644.0}, {"date": "2020-11-30", "close": 254.31, "volume": 69640.0}, {"date": "2020-12-01", "close": 256.19, "volume": 66623.0}, {"date": "2020-12-02", "close": 250.05, "volume": 73876.0}, {"date": "2020-12-03", "close": 251.28, "volume": 42272.0}, {"date": "2020-12-04", "close": 254.51, "volume": 53847.0}, {"date": "2020-12-07", "close": 254.15, "volume": 53187.0}, {"date": "2020-12-08", "close": 260.24, "volume": 80768.0}, {"date": "2020-12-09", "close": 258.71, "volume": 80267.0}, {"date": "2020-12-10", "close": 261.53, "volume": 66882.0}, {"date": "2020-12-11", "close": 262.07, "volume": 37492.0}, {"date": "2020-12-14", "close": 260.55, "volume": 62720.0}, {"date": "2020-12-15", "close": 264.0, "volume": 76482.0}, {"date": "2020-12-16", "close": 265.52, "volume": 65399.0}, {"date": "2020-12-17", "close": 266.84, "volume": 110233.0}, {"date": "2020-12-18", "close": 266.5, "volume": 178488.0}, {"date": "2020-12-21", "close": 267.5, "volume": 90156.0}, {"date": "2020-12-22", "close": 263.16, "volume": 72780.0}, {"date": "2020-12-23", "close": 261.55, "volume": 77571.0}, {"date": "2020-12-24", "close": 260.93, "volume": 34177.0}, {"date": "2020-12-28", "close": 270.01, "volume": 103373.0}, {"date": "2020-12-29", "close": 264.21, "volume": 57087.0}, {"date": "2020-12-30", "close": 266.69, "volume": 53827.0}, {"date": "2020-12-31", "close": 265.68, "volume": 83367.0}, {"date": "2021-01-04", "close": 258.65, "volume": 103060.0}, {"date": "2021-01-05", "close": 260.5, "volume": 123254.0}, {"date": "2021-01-06", "close": 265.25, "volume": 137514.0}, {"date": "2021-01-07", "close": 269.66, "volume": 109697.0}, {"date": "2021-01-08", "close": 301.15, "volume": 311014.0}, {"date": "2021-01-11", "close": 300.34, "volume": 141211.0}, {"date": "2021-01-12", "close": 284.02, "volume": 139356.0}, {"date": "2021-01-13", "close": 288.34, "volume": 128489.0}, {"date": "2021-01-14", "close": 279.68, "volume": 97742.0}, {"date": "2021-01-15", "close": 278.4, "volume": 88365.0}, {"date": "2021-01-19", "close": 279.64, "volume": 73225.0}, {"date": "2021-01-20", "close": 282.84, "volume": 91359.0}, {"date": "2021-01-21", "close": 283.28, "volume": 67304.0}, {"date": "2021-01-22", "close": 288.93, "volume": 86571.0}, {"date": "2021-01-25", "close": 301.58, "volume": 110770.0}, {"date": "2021-01-26", "close": 308.4, "volume": 81395.0}, {"date": "2021-01-27", "close": 320.0, "volume": 302973.0}, {"date": "2021-01-28", "close": 309.02, "volume": 209473.0}, {"date": "2021-01-29", "close": 304.41, "volume": 125190.0}, {"date": "2021-02-01", "close": 309.0, "volume": 93677.0}, {"date": "2021-02-02", "close": 302.33, "volume": 85894.0}, {"date": "2021-02-03", "close": 300.61, "volume": 70470.0}, {"date": "2021-02-04", "close": 298.0, "volume": 65297.0}, {"date": "2021-02-05", "close": 315.5, "volume": 129296.0}, {"date": "2021-02-08", "close": 324.85, "volume": 109971.0}, {"date": "2021-02-09", "close": 329.86, "volume": 72725.0}, {"date": "2021-02-10", "close": 330.21, "volume": 67329.0}, {"date": "2021-02-11", "close": 332.29, "volume": 68746.0}, {"date": "2021-02-12", "close": 332.28, "volume": 49825.0}, {"date": "2021-02-16", "close": 327.07, "volume": 57982.0}, {"date": "2021-02-17", "close": 322.36, "volume": 75401.0}, {"date": "2021-02-18", "close": 319.38, "volume": 74382.0}, {"date": "2021-02-19", "close": 314.08, "volume": 99686.0}, {"date": "2021-02-22", "close": 313.17, "volume": 65036.0}, {"date": "2021-02-23", "close": 308.05, "volume": 89260.0}, {"date": "2021-02-24", "close": 311.27, "volume": 59725.0}, {"date": "2021-02-25", "close": 312.29, "volume": 79763.0}, {"date": "2021-02-26", "close": 311.75, "volume": 89908.0}, {"date": "2021-03-01", "close": 314.66, "volume": 73494.0}, {"date": "2021-03-02", "close": 313.27, "volume": 43591.0}, {"date": "2021-03-03", "close": 313.31, "volume": 72400.0}, {"date": "2021-03-04", "close": 311.95, "volume": 145459.0}, {"date": "2021-03-05", "close": 319.56, "volume": 121880.0}, {"date": "2021-03-08", "close": 312.61, "volume": 86384.0}, {"date": "2021-03-09", "close": 304.54, "volume": 86390.0}, {"date": "2021-03-10", "close": 307.35, "volume": 86335.0}, {"date": "2021-03-11", "close": 312.44, "volume": 56803.0}, {"date": "2021-03-12", "close": 304.39, "volume": 80652.0}, {"date": "2021-03-15", "close": 294.24, "volume": 90826.0}, {"date": "2021-03-16", "close": 296.7, "volume": 106806.0}, {"date": "2021-03-17", "close": 293.31, "volume": 68224.0}, {"date": "2021-03-18", "close": 294.85, "volume": 100147.0}, {"date": "2021-03-19", "close": 296.87, "volume": 246130.0}, {"date": "2021-03-22", "close": 304.29, "volume": 44740.0}, {"date": "2021-03-23", "close": 304.87, "volume": 74387.0}, {"date": "2021-03-24", "close": 300.06, "volume": 65134.0}, {"date": "2021-03-25", "close": 301.98, "volume": 41427.0}, {"date": "2021-03-26", "close": 306.66, "volume": 57365.0}, {"date": "2021-03-29", "close": 303.45, "volume": 59256.0}, {"date": "2021-03-30", "close": 304.95, "volume": 52529.0}, {"date": "2021-03-31", "close": 306.18, "volume": 95230.0}, {"date": "2021-04-01", "close": 307.04, "volume": 53628.0}, {"date": "2021-04-05", "close": 311.82, "volume": 45364.0}, {"date": "2021-04-06", "close": 316.81, "volume": 110366.0}, {"date": "2021-04-07", "close": 304.64, "volume": 119988.0}, {"date": "2021-04-08", "close": 309.52, "volume": 138583.0}, {"date": "2021-04-09", "close": 280.07, "volume": 996227.0}, {"date": "2021-04-12", "close": 265.96, "volume": 346390.0}, {"date": "2021-04-13", "close": 256.81, "volume": 247183.0}, {"date": "2021-04-14", "close": 256.59, "volume": 148446.0}, {"date": "2021-04-15", "close": 257.6, "volume": 82620.0}, {"date": "2021-04-16", "close": 257.52, "volume": 83493.0}, {"date": "2021-04-19", "close": 252.41, "volume": 78374.0}, {"date": "2021-04-20", "close": 250.56, "volume": 103550.0}, {"date": "2021-04-21", "close": 260.69, "volume": 184770.0}, {"date": "2021-04-22", "close": 258.57, "volume": 71794.0}, {"date": "2021-04-23", "close": 258.19, "volume": 99537.0}, {"date": "2021-04-26", "close": 253.91, "volume": 61980.0}, {"date": "2021-04-27", "close": 252.42, "volume": 77949.0}, {"date": "2021-04-28", "close": 252.18, "volume": 65337.0}, {"date": "2021-04-29", "close": 247.55, "volume": 75952.0}, {"date": "2021-04-30", "close": 248.74, "volume": 93091.0}, {"date": "2021-05-03", "close": 250.35, "volume": 114002.0}, {"date": "2021-05-04", "close": 250.0, "volume": 85283.0}, {"date": "2021-05-05", "close": 241.52, "volume": 92909.0}, {"date": "2021-05-06", "close": 240.67, "volume": 77014.0}, {"date": "2021-05-07", "close": 242.84, "volume": 54404.0}, {"date": "2021-05-10", "close": 240.71, "volume": 70756.0}, {"date": "2021-05-11", "close": 243.45, "volume": 47633.0}, {"date": "2021-05-12", "close": 239.65, "volume": 72300.0}, {"date": "2021-05-13", "close": 243.2, "volume": 74996.0}, {"date": "2021-05-14", "close": 252.48, "volume": 73384.0}, {"date": "2021-05-17", "close": 243.06, "volume": 59018.0}, {"date": "2021-05-18", "close": 243.14, "volume": 51667.0}, {"date": "2021-05-19", "close": 242.99, "volume": 52438.0}, {"date": "2021-05-20", "close": 243.88, "volume": 59600.0}, {"date": "2021-05-21", "close": 242.2, "volume": 88736.0}, {"date": "2021-05-24", "close": 241.16, "volume": 51546.0}, {"date": "2021-05-25", "close": 241.34, "volume": 84383.0}, {"date": "2021-05-26", "close": 247.58, "volume": 62020.0}, {"date": "2021-05-27", "close": 250.16, "volume": 96065.0}, {"date": "2021-05-28", "close": 244.8, "volume": 73240.0}, {"date": "2021-06-01", "close": 248.44, "volume": 71629.0}, {"date": "2021-06-02", "close": 251.85, "volume": 84388.0}, {"date": "2021-06-03", "close": 248.84, "volume": 42455.0}, {"date": "2021-06-04", "close": 244.5, "volume": 54085.0}, {"date": "2021-06-07", "close": 248.29, "volume": 71572.0}, {"date": "2021-06-08", "close": 252.47, "volume": 80276.0}, {"date": "2021-06-09", "close": 250.87, "volume": 42103.0}, {"date": "2021-06-10", "close": 249.83, "volume": 38761.0}, {"date": "2021-06-11", "close": 253.13, "volume": 35057.0}, {"date": "2021-06-14", "close": 252.34, "volume": 70468.0}, {"date": "2021-06-15", "close": 256.27, "volume": 85288.0}, {"date": "2021-06-16", "close": 254.81, "volume": 105122.0}, {"date": "2021-06-17", "close": 254.79, "volume": 73565.0}, {"date": "2021-06-18", "close": 247.91, "volume": 158735.0}, {"date": "2021-06-21", "close": 251.6, "volume": 60896.0}, {"date": "2021-06-22", "close": 252.81, "volume": 54428.0}, {"date": "2021-06-23", "close": 254.03, "volume": 60702.0}, {"date": "2021-06-24", "close": 255.93, "volume": 51457.0}, {"date": "2021-06-25", "close": 258.34, "volume": 155802.0}, {"date": "2021-06-28", "close": 255.9, "volume": 60396.0}, {"date": "2021-06-29", "close": 257.89, "volume": 45894.0}, {"date": "2021-06-30", "close": 256.29, "volume": 80303.0}, {"date": "2021-07-01", "close": 257.11, "volume": 45948.0}, {"date": "2021-07-02", "close": 255.72, "volume": 41725.0}, {"date": "2021-07-06", "close": 255.49, "volume": 72042.0}, {"date": "2021-07-07", "close": 260.54, "volume": 241733.0}, {"date": "2021-07-08", "close": 261.8, "volume": 314240.0}, {"date": "2021-07-09", "close": 255.03, "volume": 192715.0}, {"date": "2021-07-12", "close": 257.72, "volume": 90357.0}, {"date": "2021-07-13", "close": 251.41, "volume": 76501.0}, {"date": "2021-07-14", "close": 251.38, "volume": 65979.0}, {"date": "2021-07-15", "close": 255.81, "volume": 56281.0}, {"date": "2021-07-16", "close": 252.29, "volume": 60489.0}, {"date": "2021-07-19", "close": 252.58, "volume": 117260.0}, {"date": "2021-07-20", "close": 250.76, "volume": 89681.0}, {"date": "2021-07-21", "close": 241.31, "volume": 108700.0}, {"date": "2021-07-22", "close": 233.72, "volume": 95124.0}, {"date": "2021-07-23", "close": 239.23, "volume": 65856.0}, {"date": "2021-07-26", "close": 242.15, "volume": 50849.0}, {"date": "2021-07-27", "close": 243.02, "volume": 58409.0}, {"date": "2021-07-28", "close": 244.17, "volume": 72199.0}, {"date": "2021-07-29", "close": 247.82, "volume": 69691.0}, {"date": "2021-07-30", "close": 242.99, "volume": 80678.0}, {"date": "2021-08-02", "close": 246.84, "volume": 65518.0}, {"date": "2021-08-03", "close": 249.23, "volume": 104581.0}, {"date": "2021-08-04", "close": 240.15, "volume": 65308.0}, {"date": "2021-08-05", "close": 246.14, "volume": 60398.0}, {"date": "2021-08-06", "close": 244.21, "volume": 47548.0}, {"date": "2021-08-09", "close": 244.83, "volume": 74854.0}, {"date": "2021-08-10", "close": 247.0, "volume": 52389.0}, {"date": "2021-08-11", "close": 241.34, "volume": 66964.0}, {"date": "2021-08-12", "close": 242.6, "volume": 41063.0}, {"date": "2021-08-13", "close": 241.46, "volume": 34013.0}, {"date": "2021-08-16", "close": 241.45, "volume": 54109.0}, {"date": "2021-08-17", "close": 234.13, "volume": 54608.0}, {"date": "2021-08-18", "close": 231.13, "volume": 51905.0}, {"date": "2021-08-19", "close": 233.2, "volume": 67428.0}, {"date": "2021-08-20", "close": 233.59, "volume": 124599.0}, {"date": "2021-08-23", "close": 232.1, "volume": 49960.0}, {"date": "2021-08-24", "close": 235.27, "volume": 52110.0}, {"date": "2021-08-25", "close": 232.6, "volume": 43780.0}, {"date": "2021-08-26", "close": 234.12, "volume": 56602.0}, {"date": "2021-08-27", "close": 233.01, "volume": 84015.0}, {"date": "2021-08-30", "close": 235.5, "volume": 41068.0}, {"date": "2021-08-31", "close": 239.63, "volume": 104322.0}, {"date": "2021-09-01", "close": 239.04, "volume": 44315.0}, {"date": "2021-09-02", "close": 238.79, "volume": 50854.0}, {"date": "2021-09-03", "close": 237.99, "volume": 40556.0}, {"date": "2021-09-07", "close": 232.83, "volume": 61103.0}, {"date": "2021-09-08", "close": 232.52, "volume": 77906.0}, {"date": "2021-09-09", "close": 233.21, "volume": 50147.0}, {"date": "2021-09-10", "close": 231.49, "volume": 32532.0}, {"date": "2021-09-13", "close": 231.46, "volume": 33951.0}, {"date": "2021-09-14", "close": 227.78, "volume": 49220.0}, {"date": "2021-09-15", "close": 225.74, "volume": 65917.0}, {"date": "2021-09-16", "close": 228.29, "volume": 63545.0}, {"date": "2021-09-17", "close": 227.4, "volume": 207455.0}, {"date": "2021-09-20", "close": 223.62, "volume": 83103.0}, {"date": "2021-09-21", "close": 224.08, "volume": 69599.0}, {"date": "2021-09-22", "close": 225.21, "volume": 92375.0}, {"date": "2021-09-23", "close": 225.61, "volume": 58794.0}, {"date": "2021-09-24", "close": 228.58, "volume": 61006.0}, {"date": "2021-09-27", "close": 230.42, "volume": 58806.0}, {"date": "2021-09-28", "close": 230.67, "volume": 90861.0}, {"date": "2021-09-29", "close": 234.24, "volume": 56289.0}, {"date": "2021-09-30", "close": 231.48, "volume": 70030.0}, {"date": "2021-10-01", "close": 232.66, "volume": 61136.0}, {"date": "2021-10-04", "close": 232.41, "volume": 84842.0}, {"date": "2021-10-05", "close": 234.8, "volume": 70210.0}, {"date": "2021-10-06", "close": 231.69, "volume": 60842.0}, {"date": "2021-10-07", "close": 233.86, "volume": 75170.0}, {"date": "2021-10-08", "close": 232.21, "volume": 57120.0}, {"date": "2021-10-11", "close": 228.52, "volume": 28536.0}, {"date": "2021-10-12", "close": 230.12, "volume": 50167.0}, {"date": "2021-10-13", "close": 229.45, "volume": 55102.0}, {"date": "2021-10-14", "close": 233.13, "volume": 81047.0}, {"date": "2021-10-15", "close": 233.07, "volume": 95259.0}, {"date": "2021-10-18", "close": 228.96, "volume": 112016.0}, {"date": "2021-10-19", "close": 229.29, "volume": 168391.0}, {"date": "2021-10-20", "close": 209.2, "volume": 463694.0}, {"date": "2021-10-21", "close": 210.91, "volume": 201140.0}, {"date": "2021-10-22", "close": 218.03, "volume": 163653.0}, {"date": "2021-10-25", "close": 225.71, "volume": 204436.0}, {"date": "2021-10-26", "close": 226.0, "volume": 272486.0}, {"date": "2021-10-27", "close": 221.91, "volume": 520662.0}, {"date": "2021-10-28", "close": 231.01, "volume": 145433.0}, {"date": "2021-10-29", "close": 227.0, "volume": 123886.0}, {"date": "2021-11-01", "close": 222.8, "volume": 135706.0}, {"date": "2021-11-02", "close": 225.67, "volume": 152021.0}, {"date": "2021-11-03", "close": 234.12, "volume": 129608.0}, {"date": "2021-11-04", "close": 231.76, "volume": 90439.0}, {"date": "2021-11-05", "close": 233.28, "volume": 73970.0}, {"date": "2021-11-08", "close": 232.77, "volume": 62913.0}, {"date": "2021-11-09", "close": 232.81, "volume": 74186.0}, {"date": "2021-11-10", "close": 234.07, "volume": 64445.0}, {"date": "2021-11-11", "close": 233.46, "volume": 53009.0}, {"date": "2021-11-12", "close": 233.3, "volume": 61627.0}, {"date": "2021-11-15", "close": 233.61, "volume": 65554.0}, {"date": "2021-11-16", "close": 233.26, "volume": 54078.0}, {"date": "2021-11-17", "close": 227.66, "volume": 98782.0}, {"date": "2021-11-18", "close": 226.65, "volume": 132204.0}, {"date": "2021-11-19", "close": 230.31, "volume": 75744.0}, {"date": "2021-11-22", "close": 233.24, "volume": 71688.0}, {"date": "2021-11-23", "close": 234.41, "volume": 88288.0}, {"date": "2021-11-24", "close": 234.28, "volume": 99852.0}, {"date": "2021-11-26", "close": 236.83, "volume": 85470.0}, {"date": "2021-11-29", "close": 232.44, "volume": 75818.0}, {"date": "2021-11-30", "close": 224.35, "volume": 69083.0}, {"date": "2021-12-01", "close": 223.44, "volume": 58885.0}, {"date": "2021-12-02", "close": 226.11, "volume": 55481.0}, {"date": "2021-12-03", "close": 224.55, "volume": 67095.0}, {"date": "2021-12-06", "close": 237.18, "volume": 98842.0}, {"date": "2021-12-07", "close": 235.5, "volume": 67880.0}, {"date": "2021-12-08", "close": 239.73, "volume": 60706.0}, {"date": "2021-12-09", "close": 235.07, "volume": 52476.0}, {"date": "2021-12-10", "close": 235.0, "volume": 36014.0}, {"date": "2021-12-13", "close": 236.7, "volume": 49763.0}, {"date": "2021-12-14", "close": 240.85, "volume": 71367.0}, {"date": "2021-12-15", "close": 238.58, "volume": 87776.0}, {"date": "2021-12-16", "close": 233.54, "volume": 86426.0}, {"date": "2021-12-17", "close": 236.82, "volume": 354412.0}, {"date": "2021-12-20", "close": 243.53, "volume": 91647.0}, {"date": "2021-12-21", "close": 253.05, "volume": 138171.0}, {"date": "2021-12-22", "close": 252.78, "volume": 80620.0}, {"date": "2021-12-23", "close": 245.04, "volume": 94134.0}, {"date": "2021-12-27", "close": 243.21, "volume": 68787.0}, {"date": "2021-12-28", "close": 244.2, "volume": 56526.0}, {"date": "2021-12-29", "close": 245.22, "volume": 75699.0}, {"date": "2021-12-30", "close": 244.52, "volume": 45294.0}, {"date": "2021-12-31", "close": 244.64, "volume": 53641.0}, {"date": "2022-01-03", "close": 243.58, "volume": 68170.0}, {"date": "2022-01-04", "close": 240.84, "volume": 65530.0}, {"date": "2022-01-05", "close": 232.7, "volume": 63938.0}, {"date": "2022-01-06", "close": 234.01, "volume": 138293.0}, {"date": "2022-01-07", "close": 240.99, "volume": 225514.0}, {"date": "2022-01-10", "close": 253.07, "volume": 160506.0}, {"date": "2022-01-11", "close": 246.82, "volume": 121512.0}, {"date": "2022-01-12", "close": 247.91, "volume": 89697.0}, {"date": "2022-01-13", "close": 243.3, "volume": 66517.0}, {"date": "2022-01-14", "close": 254.76, "volume": 82221.0}, {"date": "2022-01-18", "close": 231.7, "volume": 172546.0}, {"date": "2022-01-19", "close": 234.92, "volume": 123135.0}, {"date": "2022-01-20", "close": 228.62, "volume": 100344.0}, {"date": "2022-01-21", "close": 228.12, "volume": 98682.0}, {"date": "2022-01-24", "close": 234.6, "volume": 93117.0}, {"date": "2022-01-25", "close": 228.85, "volume": 73860.0}, {"date": "2022-01-26", "close": 218.74, "volume": 149496.0}, {"date": "2022-01-27", "close": 220.8, "volume": 73893.0}, {"date": "2022-01-28", "close": 218.16, "volume": 71008.0}, {"date": "2022-01-31", "close": 222.26, "volume": 67359.0}, {"date": "2022-02-01", "close": 222.17, "volume": 66857.0}, {"date": "2022-02-02", "close": 219.56, "volume": 53062.0}, {"date": "2022-02-03", "close": 221.37, "volume": 55971.0}, {"date": "2022-02-04", "close": 219.2, "volume": 64228.0}, {"date": "2022-02-07", "close": 217.56, "volume": 48199.0}, {"date": "2022-02-08", "close": 219.01, "volume": 49972.0}, {"date": "2022-02-09", "close": 220.21, "volume": 56915.0}, {"date": "2022-02-10", "close": 214.15, "volume": 69419.0}, {"date": "2022-02-11", "close": 215.74, "volume": 51866.0}, {"date": "2022-02-14", "close": 215.5, "volume": 60094.0}, {"date": "2022-02-15", "close": 215.29, "volume": 62167.0}, {"date": "2022-02-16", "close": 211.24, "volume": 64658.0}, {"date": "2022-02-17", "close": 213.32, "volume": 97435.0}, {"date": "2022-02-18", "close": 215.3, "volume": 81006.0}, {"date": "2022-02-22", "close": 211.19, "volume": 70387.0}, {"date": "2022-02-23", "close": 208.68, "volume": 87158.0}, {"date": "2022-02-24", "close": 206.95, "volume": 129474.0}, {"date": "2022-02-25", "close": 212.74, "volume": 42531.0}, {"date": "2022-02-28", "close": 211.89, "volume": 60273.0}, {"date": "2022-03-01", "close": 210.01, "volume": 61715.0}, {"date": "2022-03-02", "close": 208.32, "volume": 59753.0}, {"date": "2022-03-03", "close": 208.71, "volume": 70278.0}, {"date": "2022-03-04", "close": 207.33, "volume": 40317.0}, {"date": "2022-03-07", "close": 205.74, "volume": 60778.0}, {"date": "2022-03-08", "close": 198.15, "volume": 68792.0}, {"date": "2022-03-09", "close": 201.61, "volume": 54292.0}, {"date": "2022-03-10", "close": 194.26, "volume": 80189.0}, {"date": "2022-03-11", "close": 190.0, "volume": 94928.0}, {"date": "2022-03-14", "close": 188.68, "volume": 87613.0}, {"date": "2022-03-15", "close": 188.61, "volume": 111263.0}, {"date": "2022-03-16", "close": 193.42, "volume": 75737.0}, {"date": "2022-03-17", "close": 187.03, "volume": 88967.0}, {"date": "2022-03-18", "close": 189.0, "volume": 121449.0}, {"date": "2022-03-21", "close": 189.92, "volume": 73674.0}, {"date": "2022-03-22", "close": 190.11, "volume": 84199.0}, {"date": "2022-03-23", "close": 185.48, "volume": 112504.0}, {"date": "2022-03-24", "close": 185.41, "volume": 82451.0}, {"date": "2022-03-25", "close": 185.22, "volume": 65724.0}, {"date": "2022-03-28", "close": 185.22, "volume": 75237.0}, {"date": "2022-03-29", "close": 188.5, "volume": 113245.0}, {"date": "2022-03-30", "close": 184.77, "volume": 69486.0}, {"date": "2022-03-31", "close": 183.23, "volume": 150707.0}, {"date": "2022-04-01", "close": 185.01, "volume": 96946.0}, {"date": "2022-04-04", "close": 183.68, "volume": 175332.0}, {"date": "2022-04-05", "close": 177.71, "volume": 125430.0}, {"date": "2022-04-06", "close": 174.78, "volume": 113733.0}, {"date": "2022-04-07", "close": 174.51, "volume": 283000.0}, {"date": "2022-04-08", "close": 186.88, "volume": 433578.0}, {"date": "2022-04-11", "close": 191.55, "volume": 188002.0}, {"date": "2022-04-12", "close": 185.66, "volume": 145081.0}, {"date": "2022-04-13", "close": 186.36, "volume": 96232.0}, {"date": "2022-04-14", "close": 189.24, "volume": 107242.0}, {"date": "2022-04-18", "close": 189.09, "volume": 132221.0}, {"date": "2022-04-19", "close": 192.21, "volume": 144267.0}, {"date": "2022-04-20", "close": 191.92, "volume": 100453.0}, {"date": "2022-04-21", "close": 192.58, "volume": 109261.0}, {"date": "2022-04-22", "close": 191.71, "volume": 89799.0}, {"date": "2022-04-25", "close": 192.41, "volume": 124915.0}, {"date": "2022-04-26", "close": 187.19, "volume": 135632.0}, {"date": "2022-04-27", "close": 187.24, "volume": 95949.0}, {"date": "2022-04-28", "close": 187.44, "volume": 62269.0}, {"date": "2022-04-29", "close": 183.98, "volume": 71502.0}, {"date": "2022-05-02", "close": 183.33, "volume": 84338.0}, {"date": "2022-05-03", "close": 179.37, "volume": 91067.0}, {"date": "2022-05-04", "close": 182.92, "volume": 74119.0}, {"date": "2022-05-05", "close": 182.5, "volume": 80395.0}, {"date": "2022-05-06", "close": 182.03, "volume": 50686.0}, {"date": "2022-05-09", "close": 190.14, "volume": 103712.0}, {"date": "2022-05-10", "close": 185.2, "volume": 88295.0}, {"date": "2022-05-11", "close": 176.8, "volume": 110324.0}, {"date": "2022-05-12", "close": 186.17, "volume": 101967.0}, {"date": "2022-05-13", "close": 185.7, "volume": 71672.0}, {"date": "2022-05-16", "close": 181.31, "volume": 53920.0}, {"date": "2022-05-17", "close": 183.15, "volume": 56073.0}, {"date": "2022-05-18", "close": 176.31, "volume": 100254.0}, {"date": "2022-05-19", "close": 173.86, "volume": 74232.0}, {"date": "2022-05-20", "close": 176.27, "volume": 82063.0}, {"date": "2022-05-23", "close": 178.27, "volume": 82592.0}, {"date": "2022-05-24", "close": 180.23, "volume": 67214.0}, {"date": "2022-05-25", "close": 182.05, "volume": 90284.0}, {"date": "2022-05-26", "close": 183.77, "volume": 43244.0}, {"date": "2022-05-27", "close": 186.88, "volume": 34865.0}, {"date": "2022-05-31", "close": 188.79, "volume": 89843.0}, {"date": "2022-06-01", "close": 188.07, "volume": 70140.0}, {"date": "2022-06-02", "close": 192.17, "volume": 63329.0}, {"date": "2022-06-03", "close": 191.35, "volume": 53041.0}, {"date": "2022-06-06", "close": 191.53, "volume": 45588.0}, {"date": "2022-06-07", "close": 192.79, "volume": 37179.0}, {"date": "2022-06-08", "close": 192.28, "volume": 49868.0}, {"date": "2022-06-09", "close": 187.78, "volume": 55943.0}, {"date": "2022-06-10", "close": 186.53, "volume": 50229.0}, {"date": "2022-06-13", "close": 182.98, "volume": 61779.0}, {"date": "2022-06-14", "close": 178.7, "volume": 89331.0}, {"date": "2022-06-15", "close": 182.23, "volume": 72173.0}, {"date": "2022-06-16", "close": 179.85, "volume": 77854.0}, {"date": "2022-06-17", "close": 181.91, "volume": 107604.0}, {"date": "2022-06-21", "close": 182.98, "volume": 95638.0}, {"date": "2022-06-22", "close": 192.97, "volume": 105126.0}, {"date": "2022-06-23", "close": 204.98, "volume": 146149.0}, {"date": "2022-06-24", "close": 205.4, "volume": 190235.0}, {"date": "2022-06-27", "close": 201.69, "volume": 93182.0}, {"date": "2022-06-28", "close": 197.31, "volume": 65206.0}, {"date": "2022-06-29", "close": 200.08, "volume": 63273.0}, {"date": "2022-06-30", "close": 201.36, "volume": 125055.0}, {"date": "2022-07-01", "close": 199.78, "volume": 99631.0}, {"date": "2022-07-05", "close": 197.85, "volume": 150992.0}, {"date": "2022-07-06", "close": 202.17, "volume": 78680.0}, {"date": "2022-07-07", "close": 204.85, "volume": 189650.0}, {"date": "2022-07-08", "close": 174.3, "volume": 797599.0}, {"date": "2022-07-11", "close": 166.91, "volume": 296715.0}, {"date": "2022-07-12", "close": 168.41, "volume": 150419.0}, {"date": "2022-07-13", "close": 170.13, "volume": 114708.0}, {"date": "2022-07-14", "close": 164.67, "volume": 135515.0}, {"date": "2022-07-15", "close": 168.11, "volume": 106715.0}, {"date": "2022-07-18", "close": 180.14, "volume": 234557.0}, {"date": "2022-07-19", "close": 184.14, "volume": 184496.0}, {"date": "2022-07-20", "close": 181.34, "volume": 124327.0}, {"date": "2022-07-21", "close": 181.39, "volume": 73596.0}, {"date": "2022-07-22", "close": 180.33, "volume": 82546.0}, {"date": "2022-07-25", "close": 178.54, "volume": 72277.0}, {"date": "2022-07-26", "close": 177.65, "volume": 83703.0}, {"date": "2022-07-27", "close": 175.91, "volume": 91605.0}, {"date": "2022-07-28", "close": 176.82, "volume": 69766.0}, {"date": "2022-07-29", "close": 177.37, "volume": 78005.0}, {"date": "2022-08-01", "close": 180.64, "volume": 68515.0}, {"date": "2022-08-02", "close": 179.41, "volume": 54031.0}, {"date": "2022-08-03", "close": 181.66, "volume": 61371.0}, {"date": "2022-08-04", "close": 178.2, "volume": 60139.0}, {"date": "2022-08-05", "close": 178.01, "volume": 106584.0}, {"date": "2022-08-08", "close": 186.36, "volume": 140745.0}, {"date": "2022-08-09", "close": 184.59, "volume": 96092.0}, {"date": "2022-08-10", "close": 188.0, "volume": 78704.0}, {"date": "2022-08-11", "close": 190.81, "volume": 69217.0}, {"date": "2022-08-12", "close": 196.41, "volume": 66678.0}, {"date": "2022-08-15", "close": 205.77, "volume": 123681.0}, {"date": "2022-08-16", "close": 208.35, "volume": 73041.0}, {"date": "2022-08-17", "close": 208.21, "volume": 69089.0}, {"date": "2022-08-18", "close": 208.65, "volume": 77278.0}, {"date": "2022-08-19", "close": 205.68, "volume": 73061.0}, {"date": "2022-08-22", "close": 200.22, "volume": 71341.0}, {"date": "2022-08-23", "close": 199.09, "volume": 65862.0}, {"date": "2022-08-24", "close": 199.27, "volume": 77308.0}, {"date": "2022-08-25", "close": 202.46, "volume": 75095.0}, {"date": "2022-08-26", "close": 191.05, "volume": 66047.0}, {"date": "2022-08-29", "close": 191.29, "volume": 53917.0}, {"date": "2022-08-30", "close": 189.34, "volume": 58732.0}, {"date": "2022-08-31", "close": 189.16, "volume": 90074.0}, {"date": "2022-09-01", "close": 189.17, "volume": 91131.0}, {"date": "2022-09-02", "close": 183.36, "volume": 68816.0}, {"date": "2022-09-06", "close": 184.5, "volume": 76438.0}, {"date": "2022-09-07", "close": 190.72, "volume": 76151.0}, {"date": "2022-09-08", "close": 187.67, "volume": 72631.0}, {"date": "2022-09-09", "close": 190.58, "volume": 49231.0}, {"date": "2022-09-12", "close": 192.17, "volume": 43837.0}, {"date": "2022-09-13", "close": 187.5, "volume": 55211.0}, {"date": "2022-09-14", "close": 186.68, "volume": 48481.0}, {"date": "2022-09-15", "close": 188.18, "volume": 65374.0}, {"date": "2022-09-16", "close": 188.42, "volume": 125781.0}, {"date": "2022-09-19", "close": 189.07, "volume": 53455.0}, {"date": "2022-09-20", "close": 186.78, "volume": 59415.0}, {"date": "2022-09-21", "close": 186.57, "volume": 62875.0}, {"date": "2022-09-22", "close": 184.11, "volume": 75855.0}, {"date": "2022-09-23", "close": 181.91, "volume": 82183.0}, {"date": "2022-09-26", "close": 181.66, "volume": 74418.0}, {"date": "2022-09-27", "close": 181.61, "volume": 88367.0}, {"date": "2022-09-28", "close": 183.99, "volume": 121781.0}, {"date": "2022-09-29", "close": 179.16, "volume": 72202.0}, {"date": "2022-09-30", "close": 175.74, "volume": 119295.0}, {"date": "2022-10-03", "close": 177.91, "volume": 88871.0}, {"date": "2022-10-04", "close": 183.66, "volume": 77137.0}, {"date": "2022-10-05", "close": 186.39, "volume": 86756.0}, {"date": "2022-10-06", "close": 177.63, "volume": 99169.0}, {"date": "2022-10-07", "close": 176.56, "volume": 92051.0}, {"date": "2022-10-10", "close": 173.23, "volume": 104991.0}, {"date": "2022-10-11", "close": 179.09, "volume": 97457.0}, {"date": "2022-10-12", "close": 176.48, "volume": 66448.0}, {"date": "2022-10-13", "close": 172.72, "volume": 170775.0}, {"date": "2022-10-14", "close": 169.07, "volume": 81579.0}, {"date": "2022-10-17", "close": 173.52, "volume": 113114.0}, {"date": "2022-10-18", "close": 175.67, "volume": 121878.0}, {"date": "2022-10-19", "close": 171.61, "volume": 187857.0}, {"date": "2022-10-20", "close": 151.11, "volume": 575376.0}, {"date": "2022-10-21", "close": 151.51, "volume": 251992.0}, {"date": "2022-10-24", "close": 148.38, "volume": 186655.0}, {"date": "2022-10-25", "close": 155.73, "volume": 140878.0}, {"date": "2022-10-26", "close": 158.16, "volume": 196788.0}, {"date": "2022-10-27", "close": 156.68, "volume": 90528.0}, {"date": "2022-10-28", "close": 163.16, "volume": 92182.0}, {"date": "2022-10-31", "close": 160.16, "volume": 113511.0}, {"date": "2022-11-01", "close": 156.19, "volume": 171545.0}, {"date": "2022-11-02", "close": 154.1, "volume": 140237.0}, {"date": "2022-11-03", "close": 153.3, "volume": 71746.0}, {"date": "2022-11-04", "close": 158.61, "volume": 88454.0}, {"date": "2022-11-07", "close": 160.25, "volume": 67666.0}, {"date": "2022-11-08", "close": 161.25, "volume": 61578.0}, {"date": "2022-11-09", "close": 160.31, "volume": 85118.0}, {"date": "2022-11-10", "close": 168.75, "volume": 116786.0}, {"date": "2022-11-11", "close": 170.01, "volume": 103260.0}, {"date": "2022-11-14", "close": 169.87, "volume": 62889.0}, {"date": "2022-11-15", "close": 174.54, "volume": 86076.0}, {"date": "2022-11-16", "close": 173.81, "volume": 90396.0}, {"date": "2022-11-17", "close": 172.19, "volume": 90516.0}, {"date": "2022-11-18", "close": 174.36, "volume": 92478.0}, {"date": "2022-11-21", "close": 175.92, "volume": 79237.0}, {"date": "2022-11-22", "close": 174.74, "volume": 67229.0}, {"date": "2022-11-23", "close": 174.08, "volume": 101755.0}, {"date": "2022-11-25", "close": 175.33, "volume": 46722.0}, {"date": "2022-11-28", "close": 171.95, "volume": 73925.0}, {"date": "2022-11-29", "close": 168.56, "volume": 111209.0}, {"date": "2022-11-30", "close": 167.5, "volume": 175898.0}, {"date": "2022-12-01", "close": 171.02, "volume": 93861.0}, {"date": "2022-12-02", "close": 173.01, "volume": 73328.0}, {"date": "2022-12-05", "close": 172.5, "volume": 74146.0}, {"date": "2022-12-06", "close": 167.36, "volume": 57623.0}, {"date": "2022-12-07", "close": 166.85, "volume": 46197.0}, {"date": "2022-12-08", "close": 167.92, "volume": 64001.0}, {"date": "2022-12-09", "close": 166.28, "volume": 64495.0}, {"date": "2022-12-12", "close": 168.57, "volume": 59641.0}, {"date": "2022-12-13", "close": 166.52, "volume": 87492.0}, {"date": "2022-12-14", "close": 165.62, "volume": 87159.0}, {"date": "2022-12-15", "close": 160.32, "volume": 94116.0}, {"date": "2022-12-16", "close": 160.43, "volume": 186197.0}, {"date": "2022-12-19", "close": 159.72, "volume": 100501.0}, {"date": "2022-12-20", "close": 160.33, "volume": 83583.0}, {"date": "2022-12-21", "close": 163.0, "volume": 76025.0}, {"date": "2022-12-22", "close": 161.18, "volume": 128022.0}, {"date": "2022-12-23", "close": 160.85, "volume": 62312.0}, {"date": "2022-12-27", "close": 160.9, "volume": 63819.0}, {"date": "2022-12-28", "close": 160.18, "volume": 70031.0}, {"date": "2022-12-29", "close": 162.64, "volume": 102268.0}, {"date": "2022-12-30", "close": 161.21, "volume": 69180.0}, {"date": "2023-01-03", "close": 163.05, "volume": 122820.0}, {"date": "2023-01-04", "close": 161.18, "volume": 85755.0}, {"date": "2023-01-05", "close": 162.59, "volume": 88577.0}, {"date": "2023-01-06", "close": 161.13, "volume": 91085.0}, {"date": "2023-01-09", "close": 162.6, "volume": 271782.0}, {"date": "2023-01-10", "close": 164.29, "volume": 249487.0}, {"date": "2023-01-11", "close": 169.42, "volume": 132580.0}, {"date": "2023-01-12", "close": 171.62, "volume": 103513.0}, {"date": "2023-01-13", "close": 174.64, "volume": 81258.0}, {"date": "2023-01-17", "close": 174.64, "volume": 94555.0}, {"date": "2023-01-18", "close": 169.59, "volume": 102339.0}, {"date": "2023-01-19", "close": 168.0, "volume": 112482.0}, {"date": "2023-01-20", "close": 176.71, "volume": 107180.0}, {"date": "2023-01-23", "close": 174.78, "volume": 93821.0}, {"date": "2023-01-24", "close": 173.89, "volume": 57599.0}, {"date": "2023-01-25", "close": 173.37, "volume": 109536.0}, {"date": "2023-01-26", "close": 172.71, "volume": 52240.0}, {"date": "2023-01-27", "close": 172.96, "volume": 65751.0}, {"date": "2023-01-30", "close": 171.94, "volume": 64762.0}, {"date": "2023-01-31", "close": 174.54, "volume": 71715.0}, {"date": "2023-02-01", "close": 178.12, "volume": 88942.0}, {"date": "2023-02-02", "close": 186.26, "volume": 133846.0}, {"date": "2023-02-03", "close": 181.46, "volume": 99832.0}, {"date": "2023-02-06", "close": 175.85, "volume": 84915.0}, {"date": "2023-02-07", "close": 177.62, "volume": 79144.0}, {"date": "2023-02-08", "close": 173.54, "volume": 55390.0}, {"date": "2023-02-09", "close": 171.3, "volume": 64658.0}, {"date": "2023-02-10", "close": 173.47, "volume": 40662.0}, {"date": "2023-02-13", "close": 178.65, "volume": 58034.0}, {"date": "2023-02-14", "close": 177.7, "volume": 82500.0}, {"date": "2023-02-15", "close": 177.7, "volume": 53017.0}, {"date": "2023-02-16", "close": 175.0, "volume": 56446.0}, {"date": "2023-02-17", "close": 175.79, "volume": 60243.0}, {"date": "2023-02-21", "close": 173.35, "volume": 74595.0}, {"date": "2023-02-22", "close": 174.96, "volume": 70229.0}, {"date": "2023-02-23", "close": 174.44, "volume": 67558.0}, {"date": "2023-02-24", "close": 172.51, "volume": 55409.0}, {"date": "2023-02-27", "close": 173.28, "volume": 53931.0}, {"date": "2023-02-28", "close": 173.43, "volume": 56633.0}, {"date": "2023-03-01", "close": 171.55, "volume": 113789.0}, {"date": "2023-03-02", "close": 171.63, "volume": 61718.0}, {"date": "2023-03-03", "close": 172.95, "volume": 57224.0}, {"date": "2023-03-06", "close": 169.67, "volume": 106953.0}, {"date": "2023-03-07", "close": 171.12, "volume": 89362.0}, {"date": "2023-03-08", "close": 169.51, "volume": 112010.0}, {"date": "2023-03-09", "close": 168.7, "volume": 147245.0}, {"date": "2023-03-10", "close": 169.33, "volume": 83594.0}, {"date": "2023-03-13", "close": 170.43, "volume": 88891.0}, {"date": "2023-03-14", "close": 172.91, "volume": 92912.0}, {"date": "2023-03-15", "close": 173.71, "volume": 84633.0}, {"date": "2023-03-16", "close": 175.7, "volume": 111669.0}, {"date": "2023-03-17", "close": 171.89, "volume": 219976.0}, {"date": "2023-03-20", "close": 176.49, "volume": 132752.0}, {"date": "2023-03-21", "close": 174.01, "volume": 118653.0}, {"date": "2023-03-22", "close": 170.38, "volume": 98723.0}, {"date": "2023-03-23", "close": 170.22, "volume": 89534.0}, {"date": "2023-03-24", "close": 173.29, "volume": 77882.0}, {"date": "2023-03-27", "close": 172.76, "volume": 70256.0}, {"date": "2023-03-28", "close": 172.52, "volume": 64889.0}, {"date": "2023-03-29", "close": 172.53, "volume": 61966.0}, {"date": "2023-03-30", "close": 175.36, "volume": 60544.0}, {"date": "2023-03-31", "close": 178.05, "volume": 124782.0}, {"date": "2023-04-03", "close": 176.95, "volume": 186768.0}, {"date": "2023-04-04", "close": 176.47, "volume": 75196.0}, {"date": "2023-04-05", "close": 178.67, "volume": 84439.0}, {"date": "2023-04-06", "close": 178.61, "volume": 162141.0}, {"date": "2023-04-10", "close": 172.35, "volume": 415488.0}, {"date": "2023-04-11", "close": 173.95, "volume": 157919.0}, {"date": "2023-04-12", "close": 177.08, "volume": 99767.0}, {"date": "2023-04-13", "close": 179.375, "volume": 112713.0}, {"date": "2023-04-14", "close": 180.6, "volume": 135143.0}, {"date": "2023-04-17", "close": 186.41, "volume": 192483.0}, {"date": "2023-04-18", "close": 187.61, "volume": 121480.0}, {"date": "2023-04-19", "close": 189.55, "volume": 86620.0}, {"date": "2023-04-20", "close": 189.43, "volume": 101344.0}, {"date": "2023-04-21", "close": 197.3, "volume": 135475.0}, {"date": "2023-04-24", "close": 196.71, "volume": 79096.0}, {"date": "2023-04-25", "close": 197.1, "volume": 86368.0}, {"date": "2023-04-26", "close": 191.55, "volume": 131852.0}, {"date": "2023-04-27", "close": 192.62, "volume": 61857.0}, {"date": "2023-04-28", "close": 190.4, "volume": 108016.0}, {"date": "2023-05-01", "close": 187.36, "volume": 108316.0}, {"date": "2023-05-02", "close": 181.63, "volume": 126994.0}, {"date": "2023-05-03", "close": 183.94, "volume": 166599.0}, {"date": "2023-05-04", "close": 189.39, "volume": 82811.0}, {"date": "2023-05-05", "close": 184.49, "volume": 106531.0}, {"date": "2023-05-08", "close": 184.58, "volume": 58991.0}, {"date": "2023-05-09", "close": 189.49, "volume": 92681.0}, {"date": "2023-05-10", "close": 198.91, "volume": 184376.0}, {"date": "2023-05-11", "close": 194.49, "volume": 84905.0}, {"date": "2023-05-12", "close": 192.49, "volume": 117916.0}, {"date": "2023-05-15", "close": 189.9, "volume": 51242.0}, {"date": "2023-05-16", "close": 189.49, "volume": 41991.0}, {"date": "2023-05-17", "close": 191.03, "volume": 60926.0}, {"date": "2023-05-18", "close": 191.99, "volume": 55180.0}, {"date": "2023-05-19", "close": 192.44, "volume": 57449.0}, {"date": "2023-05-22", "close": 192.8, "volume": 77702.0}, {"date": "2023-05-23", "close": 189.18, "volume": 89914.0}, {"date": "2023-05-24", "close": 190.6, "volume": 42330.0}, {"date": "2023-05-25", "close": 189.93, "volume": 68323.0}, {"date": "2023-05-26", "close": 190.45, "volume": 53044.0}, {"date": "2023-05-30", "close": 191.62, "volume": 60982.0}, {"date": "2023-05-31", "close": 189.65, "volume": 62164.0}, {"date": "2023-06-01", "close": 192.11, "volume": 80736.0}, {"date": "2023-06-02", "close": 197.55, "volume": 106042.0}, {"date": "2023-06-05", "close": 187.81, "volume": 91273.0}, {"date": "2023-06-06", "close": 188.99, "volume": 80577.0}, {"date": "2023-06-07", "close": 190.54, "volume": 107853.0}, {"date": "2023-06-08", "close": 192.02, "volume": 70884.0}, {"date": "2023-06-09", "close": 190.92, "volume": 42316.0}, {"date": "2023-06-12", "close": 194.91, "volume": 74901.0}, {"date": "2023-06-13", "close": 195.09, "volume": 49670.0}, {"date": "2023-06-14", "close": 198.81, "volume": 83073.0}, {"date": "2023-06-15", "close": 202.69, "volume": 112604.0}, {"date": "2023-06-16", "close": 201.11, "volume": 223058.0}, {"date": "2023-06-20", "close": 194.67, "volume": 91278.0}, {"date": "2023-06-21", "close": 191.62, "volume": 107664.0}, {"date": "2023-06-22", "close": 188.99, "volume": 94017.0}, {"date": "2023-06-23", "close": 184.12, "volume": 113295.0}, {"date": "2023-06-26", "close": 185.05, "volume": 73198.0}, {"date": "2023-06-27", "close": 185.94, "volume": 56744.0}, {"date": "2023-06-28", "close": 184.94, "volume": 62151.0}, {"date": "2023-06-29", "close": 186.54, "volume": 57346.0}, {"date": "2023-06-30", "close": 188.65, "volume": 85685.0}, {"date": "2023-07-03", "close": 189.29, "volume": 26655.0}, {"date": "2023-07-05", "close": 186.25, "volume": 83881.0}, {"date": "2023-07-06", "close": 185.09, "volume": 69294.0}, {"date": "2023-07-07", "close": 189.86, "volume": 159633.0}, {"date": "2023-07-10", "close": 193.8, "volume": 275724.0}, {"date": "2023-07-11", "close": 229.63, "volume": 1078816.0}, {"date": "2023-07-12", "close": 222.73, "volume": 379493.0}, {"date": "2023-07-13", "close": 222.8, "volume": 170588.0}, {"date": "2023-07-14", "close": 224.56, "volume": 120775.0}, {"date": "2023-07-17", "close": 224.54, "volume": 89359.0}, {"date": "2023-07-18", "close": 224.67, "volume": 59567.0}, {"date": "2023-07-19", "close": 222.58, "volume": 60579.0}, {"date": "2023-07-20", "close": 216.69, "volume": 164939.0}, {"date": "2023-07-21", "close": 218.57, "volume": 170447.0}, {"date": "2023-07-24", "close": 222.37, "volume": 76315.0}, {"date": "2023-07-25", "close": 226.65, "volume": 96272.0}, {"date": "2023-07-26", "close": 226.25, "volume": 175186.0}, {"date": "2023-07-27", "close": 227.46, "volume": 121022.0}, {"date": "2023-07-28", "close": 228.7, "volume": 107782.0}, {"date": "2023-07-31", "close": 229.5, "volume": 108145.0}, {"date": "2023-08-01", "close": 230.79, "volume": 110892.0}, {"date": "2023-08-02", "close": 229.95, "volume": 94624.0}, {"date": "2023-08-03", "close": 227.02, "volume": 77621.0}, {"date": "2023-08-04", "close": 224.93, "volume": 45346.0}, {"date": "2023-08-07", "close": 225.12, "volume": 79755.0}, {"date": "2023-08-08", "close": 222.64, "volume": 61802.0}, {"date": "2023-08-09", "close": 221.94, "volume": 57796.0}, {"date": "2023-08-10", "close": 221.05, "volume": 75661.0}, {"date": "2023-08-11", "close": 221.87, "volume": 49833.0}, {"date": "2023-08-14", "close": 221.6, "volume": 54576.0}, {"date": "2023-08-15", "close": 222.75, "volume": 55623.0}, {"date": "2023-08-16", "close": 219.02, "volume": 216457.0}, {"date": "2023-08-17", "close": 215.18, "volume": 90329.0}, {"date": "2023-08-18", "close": 214.61, "volume": 89011.0}, {"date": "2023-08-21", "close": 216.78, "volume": 106741.0}, {"date": "2023-08-22", "close": 219.73, "volume": 69034.0}, {"date": "2023-08-23", "close": 222.15, "volume": 56685.0}, {"date": "2023-08-24", "close": 217.86, "volume": 71210.0}, {"date": "2023-08-25", "close": 219.88, "volume": 66587.0}, {"date": "2023-08-28", "close": 218.93, "volume": 57890.0}, {"date": "2023-08-29", "close": 217.23, "volume": 67649.0}, {"date": "2023-08-30", "close": 216.81, "volume": 173948.0}, {"date": "2023-08-31", "close": 214.87, "volume": 72936.0}, {"date": "2023-09-01", "close": 210.8, "volume": 79824.0}, {"date": "2023-09-05", "close": 203.53, "volume": 118630.0}, {"date": "2023-09-06", "close": 203.4, "volume": 47197.0}, {"date": "2023-09-07", "close": 205.81, "volume": 61359.0}, {"date": "2023-09-08", "close": 203.14, "volume": 53733.0}, {"date": "2023-09-11", "close": 204.22, "volume": 96698.0}, {"date": "2023-09-12", "close": 202.4, "volume": 53779.0}, {"date": "2023-09-13", "close": 201.73, "volume": 64979.0}, {"date": "2023-09-14", "close": 204.15, "volume": 49751.0}, {"date": "2023-09-15", "close": 205.67, "volume": 240090.0}, {"date": "2023-09-18", "close": 207.11, "volume": 69774.0}, {"date": "2023-09-19", "close": 207.45, "volume": 79137.0}, {"date": "2023-09-20", "close": 207.01, "volume": 53075.0}, {"date": "2023-09-21", "close": 202.67, "volume": 54954.0}, {"date": "2023-09-22", "close": 201.42, "volume": 39476.0}, {"date": "2023-09-25", "close": 200.92, "volume": 110200.0}, {"date": "2023-09-26", "close": 199.06, "volume": 66761.0}, {"date": "2023-09-27", "close": 200.52, "volume": 127069.0}, {"date": "2023-09-28", "close": 203.53, "volume": 114152.0}, {"date": "2023-09-29", "close": 203.24, "volume": 102481.0}, {"date": "2023-10-02", "close": 201.27, "volume": 77028.0}, {"date": "2023-10-03", "close": 199.49, "volume": 70612.0}, {"date": "2023-10-04", "close": 201.26, "volume": 81822.0}, {"date": "2023-10-05", "close": 202.19, "volume": 59065.0}, {"date": "2023-10-06", "close": 203.28, "volume": 62103.0}, {"date": "2023-10-09", "close": 204.12, "volume": 44115.0}, {"date": "2023-10-10", "close": 206.1, "volume": 100759.0}, {"date": "2023-10-11", "close": 201.61, "volume": 99380.0}, {"date": "2023-10-12", "close": 199.68, "volume": 90580.0}, {"date": "2023-10-13", "close": 201.1, "volume": 48333.0}, {"date": "2023-10-16", "close": 203.64, "volume": 40984.0}, {"date": "2023-10-17", "close": 205.51, "volume": 113844.0}, {"date": "2023-10-18", "close": 206.92, "volume": 90040.0}, {"date": "2023-10-19", "close": 204.22, "volume": 215648.0}, {"date": "2023-10-20", "close": 203.42, "volume": 335524.0}, {"date": "2023-10-23", "close": 210.4, "volume": 232946.0}, {"date": "2023-10-24", "close": 211.34, "volume": 112088.0}, {"date": "2023-10-25", "close": 209.95, "volume": 132984.0}, {"date": "2023-10-26", "close": 211.25, "volume": 79104.0}, {"date": "2023-10-27", "close": 210.39, "volume": 71685.0}, {"date": "2023-10-30", "close": 212.79, "volume": 79526.0}, {"date": "2023-10-31", "close": 211.4, "volume": 128091.0}, {"date": "2023-11-01", "close": 212.31, "volume": 75612.0}, {"date": "2023-11-02", "close": 219.3, "volume": 96407.0}, {"date": "2023-11-03", "close": 219.66, "volume": 66498.0}, {"date": "2023-11-06", "close": 220.98, "volume": 61374.0}, {"date": "2023-11-07", "close": 222.03, "volume": 50765.0}, {"date": "2023-11-08", "close": 217.67, "volume": 63015.0}, {"date": "2023-11-09", "close": 216.04, "volume": 48127.0}, {"date": "2023-11-10", "close": 218.4, "volume": 53669.0}, {"date": "2023-11-13", "close": 217.91, "volume": 75404.0}, {"date": "2023-11-14", "close": 224.31, "volume": 103575.0}, {"date": "2023-11-15", "close": 224.1, "volume": 75129.0}, {"date": "2023-11-16", "close": 222.28, "volume": 59430.0}, {"date": "2023-11-17", "close": 221.09, "volume": 91520.0}, {"date": "2023-11-20", "close": 224.35, "volume": 80333.0}, {"date": "2023-11-21", "close": 232.12, "volume": 331084.0}, {"date": "2023-11-22", "close": 239.08, "volume": 115435.0}, {"date": "2023-11-24", "close": 243.24, "volume": 59067.0}, {"date": "2023-11-27", "close": 242.03, "volume": 147942.0}, {"date": "2023-11-28", "close": 241.72, "volume": 75607.0}, {"date": "2023-11-29", "close": 239.51, "volume": 172796.0}, {"date": "2023-11-30", "close": 241.88, "volume": 246594.0}, {"date": "2023-12-01", "close": 240.83, "volume": 76884.0}, {"date": "2023-12-04", "close": 243.1, "volume": 82580.0}, {"date": "2023-12-05", "close": 237.53, "volume": 68836.0}, {"date": "2023-12-06", "close": 234.76, "volume": 100296.0}, {"date": "2023-12-07", "close": 237.03, "volume": 70023.0}, {"date": "2023-12-08", "close": 239.54, "volume": 63374.0}, {"date": "2023-12-11", "close": 238.56, "volume": 57520.0}, {"date": "2023-12-12", "close": 238.4, "volume": 68049.0}, {"date": "2023-12-13", "close": 240.65, "volume": 149425.0}, {"date": "2023-12-14", "close": 239.02, "volume": 137787.0}, {"date": "2023-12-15", "close": 235.29, "volume": 303694.0}, {"date": "2023-12-18", "close": 238.23, "volume": 75975.0}, {"date": "2023-12-19", "close": 241.7, "volume": 260382.0}, {"date": "2023-12-20", "close": 236.08, "volume": 90959.0}, {"date": "2023-12-21", "close": 237.67, "volume": 138958.0}, {"date": "2023-12-22", "close": 239.93, "volume": 62055.0}, {"date": "2023-12-26", "close": 243.15, "volume": 84112.0}, {"date": "2023-12-27", "close": 241.69, "volume": 202931.0}, {"date": "2023-12-28", "close": 241.11, "volume": 511820.0}, {"date": "2023-12-29", "close": 239.07, "volume": 131724.0}, {"date": "2024-01-02", "close": 241.39, "volume": 195970.0}, {"date": "2024-01-03", "close": 234.39, "volume": 141758.0}, {"date": "2024-01-04", "close": 234.14, "volume": 117747.0}, {"date": "2024-01-05", "close": 232.48, "volume": 209122.0}, {"date": "2024-01-08", "close": 237.83, "volume": 210720.0}, {"date": "2024-01-09", "close": 236.61, "volume": 333533.0}, {"date": "2024-01-10", "close": 272.59, "volume": 650104.0}, {"date": "2024-01-11", "close": 268.77, "volume": 239640.0}, {"date": "2024-01-12", "close": 272.97, "volume": 140892.0}, {"date": "2024-01-16", "close": 275.82, "volume": 143397.0}, {"date": "2024-01-17", "close": 274.54, "volume": 179846.0}, {"date": "2024-01-18", "close": 266.83, "volume": 138541.0}, {"date": "2024-01-19", "close": 264.035, "volume": 135016.0}, {"date": "2024-01-22", "close": 265.43, "volume": 136601.0}, {"date": "2024-01-23", "close": 266.68, "volume": 113169.0}, {"date": "2024-01-24", "close": 256.65, "volume": 162959.0}, {"date": "2024-01-25", "close": 256.48, "volume": 90250.0}, {"date": "2024-01-26", "close": 258.75, "volume": 79706.0}, {"date": "2024-01-29", "close": 265.24, "volume": 95823.0}, {"date": "2024-01-30", "close": 268.89, "volume": 139761.0}, {"date": "2024-01-31", "close": 258.98, "volume": 93886.0}, {"date": "2024-02-01", "close": 261.15, "volume": 112069.0}, {"date": "2024-02-02", "close": 265.8, "volume": 140550.0}, {"date": "2024-02-05", "close": 261.66, "volume": 83143.0}, {"date": "2024-02-06", "close": 263.66, "volume": 94890.0}, {"date": "2024-02-07", "close": 265.9, "volume": 62570.0}, {"date": "2024-02-08", "close": 265.74, "volume": 71549.0}, {"date": "2024-02-09", "close": 269.25, "volume": 77091.0}, {"date": "2024-02-12", "close": 271.41, "volume": 91723.0}, {"date": "2024-02-13", "close": 261.41, "volume": 176577.0}, {"date": "2024-02-14", "close": 262.59, "volume": 121037.0}, {"date": "2024-02-15", "close": 264.8, "volume": 128168.0}, {"date": "2024-02-16", "close": 261.53, "volume": 95472.0}, {"date": "2024-02-20", "close": 263.18, "volume": 94178.0}, {"date": "2024-02-21", "close": 263.29, "volume": 76721.0}, {"date": "2024-02-22", "close": 264.55, "volume": 86640.0}, {"date": "2024-02-23", "close": 267.0, "volume": 44604.0}, {"date": "2024-02-26", "close": 268.29, "volume": 74765.0}, {"date": "2024-02-27", "close": 267.9, "volume": 61715.0}, {"date": "2024-02-28", "close": 266.78, "volume": 56129.0}, {"date": "2024-02-29", "close": 268.39, "volume": 78129.0}, {"date": "2024-03-01", "close": 268.29, "volume": 107178.0}, {"date": "2024-03-04", "close": 266.09, "volume": 56344.0}, {"date": "2024-03-05", "close": 258.12, "volume": 68935.0}, {"date": "2024-03-06", "close": 253.9, "volume": 101363.0}, {"date": "2024-03-07", "close": 249.11, "volume": 104244.0}, {"date": "2024-03-08", "close": 252.87, "volume": 83864.0}, {"date": "2024-03-11", "close": 250.61, "volume": 72851.0}, {"date": "2024-03-12", "close": 253.75, "volume": 122573.0}, {"date": "2024-03-13", "close": 254.12, "volume": 90499.0}, {"date": "2024-03-14", "close": 253.22, "volume": 80820.0}, {"date": "2024-03-15", "close": 249.91, "volume": 163446.0}, {"date": "2024-03-18", "close": 247.9, "volume": 103693.0}, {"date": "2024-03-19", "close": 249.46, "volume": 85255.0}, {"date": "2024-03-20", "close": 252.09, "volume": 84508.0}, {"date": "2024-03-21", "close": 254.74, "volume": 77305.0}, {"date": "2024-03-22", "close": 255.19, "volume": 67120.0}, {"date": "2024-03-25", "close": 247.16, "volume": 99489.0}, {"date": "2024-03-26", "close": 249.43, "volume": 169364.0}, {"date": "2024-03-27", "close": 249.71, "volume": 436076.0}, {"date": "2024-03-28", "close": 253.31, "volume": 84759.0}, {"date": "2024-04-01", "close": 248.9, "volume": 86062.0}, {"date": "2024-04-02", "close": 248.65, "volume": 121679.0}, {"date": "2024-04-03", "close": 249.1, "volume": 114065.0}, {"date": "2024-04-04", "close": 251.82, "volume": 161127.0}, {"date": "2024-04-05", "close": 251.05, "volume": 130525.0}, {"date": "2024-04-08", "close": 259.03, "volume": 218767.0}, {"date": "2024-04-09", "close": 255.11, "volume": 345211.0}, {"date": "2024-04-10", "close": 233.18, "volume": 313237.0}, {"date": "2024-04-11", "close": 241.51, "volume": 189797.0}, {"date": "2024-04-12", "close": 236.29, "volume": 136475.0}, {"date": "2024-04-15", "close": 235.02, "volume": 126939.0}, {"date": "2024-04-16", "close": 231.92, "volume": 91847.0}, {"date": "2024-04-17", "close": 231.5, "volume": 145074.0}, {"date": "2024-04-18", "close": 229.86, "volume": 112315.0}, {"date": "2024-04-19", "close": 229.85, "volume": 173280.0}, {"date": "2024-04-22", "close": 226.88, "volume": 130771.0}, {"date": "2024-04-23", "close": 226.17, "volume": 128511.0}, {"date": "2024-04-24", "close": 226.69, "volume": 96596.0}, {"date": "2024-04-25", "close": 225.2, "volume": 80700.0}, {"date": "2024-04-26", "close": 225.52, "volume": 48739.0}, {"date": "2024-04-29", "close": 224.23, "volume": 71050.0}, {"date": "2024-04-30", "close": 226.13, "volume": 121601.0}, {"date": "2024-05-01", "close": 226.31, "volume": 101389.0}, {"date": "2024-05-02", "close": 230.71, "volume": 70018.0}, {"date": "2024-05-03", "close": 230.01, "volume": 89337.0}, {"date": "2024-05-06", "close": 233.29, "volume": 62020.0}, {"date": "2024-05-07", "close": 234.64, "volume": 76282.0}, {"date": "2024-05-08", "close": 235.17, "volume": 76281.0}, {"date": "2024-05-09", "close": 233.27, "volume": 79761.0}, {"date": "2024-05-10", "close": 232.09, "volume": 51030.0}, {"date": "2024-05-13", "close": 233.31, "volume": 54487.0}, {"date": "2024-05-14", "close": 240.09, "volume": 87718.0}, {"date": "2024-05-15", "close": 240.65, "volume": 65869.0}, {"date": "2024-05-16", "close": 238.8, "volume": 44197.0}, {"date": "2024-05-17", "close": 238.67, "volume": 45064.0}, {"date": "2024-05-20", "close": 236.03, "volume": 56178.0}, {"date": "2024-05-21", "close": 238.47, "volume": 65795.0}, {"date": "2024-05-22", "close": 232.97, "volume": 38746.0}, {"date": "2024-05-23", "close": 231.1, "volume": 48472.0}, {"date": "2024-05-24", "close": 230.98, "volume": 43745.0}, {"date": "2024-05-28", "close": 229.19, "volume": 53632.0}, {"date": "2024-05-29", "close": 224.43, "volume": 53293.0}, {"date": "2024-05-30", "close": 222.84, "volume": 93432.0}, {"date": "2024-05-31", "close": 224.69, "volume": 117301.0}, {"date": "2024-06-03", "close": 227.98, "volume": 107118.0}, {"date": "2024-06-04", "close": 226.65, "volume": 46286.0}, {"date": "2024-06-05", "close": 230.22, "volume": 49618.0}, {"date": "2024-06-06", "close": 226.53, "volume": 45021.0}, {"date": "2024-06-07", "close": 224.39, "volume": 56700.0}, {"date": "2024-06-10", "close": 218.06, "volume": 124015.0}, {"date": "2024-06-11", "close": 219.85, "volume": 90221.0}, {"date": "2024-06-12", "close": 221.9, "volume": 76436.0}, {"date": "2024-06-13", "close": 222.93, "volume": 58370.0}, {"date": "2024-06-14", "close": 221.82, "volume": 64459.0}, {"date": "2024-06-17", "close": 224.65, "volume": 49141.0}, {"date": "2024-06-18", "close": 224.47, "volume": 78357.0}, {"date": "2024-06-20", "close": 223.53, "volume": 65625.0}, {"date": "2024-06-21", "close": 221.6, "volume": 168858.0}, {"date": "2024-06-24", "close": 221.12, "volume": 54319.0}, {"date": "2024-06-25", "close": 218.7, "volume": 57100.0}, {"date": "2024-06-26", "close": 219.23, "volume": 67357.0}, {"date": "2024-06-27", "close": 221.12, "volume": 58188.0}, {"date": "2024-06-28", "close": 219.64, "volume": 156720.0}, {"date": "2024-07-01", "close": 216.48, "volume": 81134.0}, {"date": "2024-07-02", "close": 217.87, "volume": 50710.0}, {"date": "2024-07-03", "close": 213.45, "volume": 50604.0}, {"date": "2024-07-05", "close": 214.02, "volume": 57109.0}, {"date": "2024-07-08", "close": 220.5, "volume": 119615.0}, {"date": "2024-07-09", "close": 220.86, "volume": 144380.0}, {"date": "2024-07-10", "close": 219.75, "volume": 350963.0}, {"date": "2024-07-11", "close": 228.63, "volume": 473223.0}, {"date": "2024-07-12", "close": 239.87, "volume": 204686.0}, {"date": "2024-07-15", "close": 245.19, "volume": 179397.0}, {"date": "2024-07-16", "close": 251.3, "volume": 155011.0}, {"date": "2024-07-17", "close": 253.77, "volume": 103808.0}, {"date": "2024-07-18", "close": 251.88, "volume": 92799.0}, {"date": "2024-07-19", "close": 251.3, "volume": 80737.0}, {"date": "2024-07-22", "close": 252.1, "volume": 79012.0}, {"date": "2024-07-23", "close": 253.25, "volume": 84444.0}, {"date": "2024-07-24", "close": 253.94, "volume": 103128.0}, {"date": "2024-07-25", "close": 259.6, "volume": 88614.0}, {"date": "2024-07-26", "close": 267.01, "volume": 120733.0}, {"date": "2024-07-29", "close": 270.11, "volume": 181637.0}, {"date": "2024-07-30", "close": 271.83, "volume": 105075.0}, {"date": "2024-07-31", "close": 261.61, "volume": 141435.0}, {"date": "2024-08-01", "close": 256.9, "volume": 129431.0}, {"date": "2024-08-02", "close": 255.96, "volume": 89131.0}, {"date": "2024-08-05", "close": 249.34, "volume": 106759.0}, {"date": "2024-08-06", "close": 249.51, "volume": 91636.0}, {"date": "2024-08-07", "close": 249.78, "volume": 61787.0}, {"date": "2024-08-08", "close": 253.09, "volume": 53028.0}, {"date": "2024-08-09", "close": 250.74, "volume": 77078.0}, {"date": "2024-08-12", "close": 245.78, "volume": 63237.0}, {"date": "2024-08-13", "close": 245.17, "volume": 85287.0}, {"date": "2024-08-14", "close": 247.04, "volume": 75015.0}, {"date": "2024-08-15", "close": 252.17, "volume": 70198.0}, {"date": "2024-08-16", "close": 254.62, "volume": 63219.0}, {"date": "2024-08-19", "close": 252.88, "volume": 46055.0}, {"date": "2024-08-20", "close": 249.13, "volume": 52089.0}, {"date": "2024-08-21", "close": 252.49, "volume": 56004.0}, {"date": "2024-08-22", "close": 248.85, "volume": 47498.0}, {"date": "2024-08-23", "close": 252.4, "volume": 96105.0}, {"date": "2024-08-26", "close": 256.07, "volume": 73499.0}, {"date": "2024-08-27", "close": 257.3, "volume": 43850.0}, {"date": "2024-08-28", "close": 256.97, "volume": 69407.0}, {"date": "2024-08-29", "close": 259.31, "volume": 54277.0}, {"date": "2024-08-30", "close": 262.84, "volume": 63763.0}, {"date": "2024-09-03", "close": 258.35, "volume": 64369.0}, {"date": "2024-09-04", "close": 264.4, "volume": 89180.0}, {"date": "2024-09-05", "close": 263.38, "volume": 49313.0}, {"date": "2024-09-06", "close": 261.41, "volume": 71508.0}, {"date": "2024-09-09", "close": 258.0, "volume": 90661.0}, {"date": "2024-09-10", "close": 255.53, "volume": 64792.0}, {"date": "2024-09-11", "close": 249.5, "volume": 70158.0}, {"date": "2024-09-12", "close": 252.85, "volume": 45941.0}, {"date": "2024-09-13", "close": 257.43, "volume": 72433.0}, {"date": "2024-09-16", "close": 260.29, "volume": 52617.0}, {"date": "2024-09-17", "close": 261.98, "volume": 61526.0}, {"date": "2024-09-18", "close": 262.22, "volume": 151061.0}, {"date": "2024-09-19", "close": 260.65, "volume": 87475.0}, {"date": "2024-09-20", "close": 255.91, "volume": 370497.0}, {"date": "2024-09-23", "close": 256.68, "volume": 54669.0}, {"date": "2024-09-24", "close": 255.38, "volume": 58525.0}, {"date": "2024-09-25", "close": 254.54, "volume": 59205.0}, {"date": "2024-09-26", "close": 256.63, "volume": 164848.0}, {"date": "2024-09-27", "close": 257.55, "volume": 57145.0}, {"date": "2024-09-30", "close": 257.88, "volume": 53502.0}, {"date": "2024-10-01", "close": 257.16, "volume": 66471.0}, {"date": "2024-10-02", "close": 258.79, "volume": 57291.0}, {"date": "2024-10-03", "close": 254.76, "volume": 45929.0}, {"date": "2024-10-04", "close": 256.81, "volume": 41439.0}, {"date": "2024-10-07", "close": 253.05, "volume": 67650.0}, {"date": "2024-10-08", "close": 256.26, "volume": 64726.0}, {"date": "2024-10-09", "close": 255.76, "volume": 38947.0}, {"date": "2024-10-10", "close": 257.26, "volume": 90891.0}, {"date": "2024-10-11", "close": 260.59, "volume": 34876.0}, {"date": "2024-10-14", "close": 258.98, "volume": 90320.0}, {"date": "2024-10-15", "close": 260.85, "volume": 67777.0}, {"date": "2024-10-16", "close": 263.65, "volume": 105142.0}, {"date": "2024-10-17", "close": 264.78, "volume": 131903.0}, {"date": "2024-10-18", "close": 251.25, "volume": 303438.0}, {"date": "2024-10-21", "close": 258.52, "volume": 210648.0}, {"date": "2024-10-22", "close": 263.87, "volume": 144594.0}, {"date": "2024-10-23", "close": 264.19, "volume": 139134.0}, {"date": "2024-10-24", "close": 267.92, "volume": 137106.0}, {"date": "2024-10-25", "close": 266.59, "volume": 105167.0}, {"date": "2024-10-28", "close": 263.84, "volume": 79158.0}, {"date": "2024-10-29", "close": 262.82, "volume": 74122.0}, {"date": "2024-10-30", "close": 264.4, "volume": 67474.0}, {"date": "2024-10-31", "close": 262.07, "volume": 53607.0}, {"date": "2024-11-01", "close": 264.39, "volume": 73800.0}, {"date": "2024-11-04", "close": 267.65, "volume": 162158.0}, {"date": "2024-11-05", "close": 274.02, "volume": 108742.0}, {"date": "2024-11-06", "close": 276.87, "volume": 155048.0}, {"date": "2024-11-07", "close": 270.77, "volume": 84448.0}, {"date": "2024-11-08", "close": 277.53, "volume": 88650.0}, {"date": "2024-11-11", "close": 285.92, "volume": 98181.0}, {"date": "2024-11-12", "close": 290.11, "volume": 73104.0}, {"date": "2024-11-13", "close": 286.09, "volume": 84308.0}, {"date": "2024-11-14", "close": 280.375, "volume": 91736.0}, {"date": "2024-11-15", "close": 279.01, "volume": 57076.0}, {"date": "2024-11-18", "close": 278.66, "volume": 54386.0}, {"date": "2024-11-19", "close": 279.29, "volume": 42215.0}, {"date": "2024-11-20", "close": 277.615, "volume": 41054.0}, {"date": "2024-11-21", "close": 278.04, "volume": 64408.0}, {"date": "2024-11-22", "close": 283.95, "volume": 83655.0}, {"date": "2024-11-25", "close": 286.49, "volume": 98610.0}, {"date": "2024-11-26", "close": 280.27, "volume": 104285.0}, {"date": "2024-11-27", "close": 274.27, "volume": 185794.0}, {"date": "2024-11-29", "close": 277.09, "volume": 66721.0}, {"date": "2024-12-02", "close": 276.77, "volume": 228428.0}, {"date": "2024-12-03", "close": 274.35, "volume": 71706.0}, {"date": "2024-12-04", "close": 275.35, "volume": 51199.0}, {"date": "2024-12-05", "close": 275.66, "volume": 43634.0}, {"date": "2024-12-06", "close": 273.81, "volume": 44432.0}, {"date": "2024-12-09", "close": 270.21, "volume": 68455.0}, {"date": "2024-12-10", "close": 272.17, "volume": 150303.0}, {"date": "2024-12-11", "close": 270.23, "volume": 77466.0}, {"date": "2024-12-12", "close": 271.5, "volume": 71630.0}, {"date": "2024-12-13", "close": 266.54, "volume": 57536.0}, {"date": "2024-12-16", "close": 266.79, "volume": 61254.0}, {"date": "2024-12-17", "close": 264.4, "volume": 74418.0}, {"date": "2024-12-18", "close": 259.08, "volume": 78001.0}, {"date": "2024-12-19", "close": 257.54, "volume": 117351.0}, {"date": "2024-12-20", "close": 249.94, "volume": 377616.0}, {"date": "2024-12-23", "close": 244.93, "volume": 123561.0}, {"date": "2024-12-24", "close": 247.82, "volume": 35722.0}, {"date": "2024-12-26", "close": 247.58, "volume": 124685.0}, {"date": "2024-12-27", "close": 244.48, "volume": 43841.0}, {"date": "2024-12-30", "close": 242.06, "volume": 50183.0}, {"date": "2024-12-31", "close": 242.68, "volume": 41864.0}, {"date": "2025-01-02", "close": 239.97, "volume": 160196.0}, {"date": "2025-01-03", "close": 238.74, "volume": 72622.0}, {"date": "2025-01-06", "close": 233.0, "volume": 96499.0}, {"date": "2025-01-07", "close": 237.51, "volume": 98308.0}, {"date": "2025-01-08", "close": 238.62, "volume": 79064.0}, {"date": "2025-01-10", "close": 240.75, "volume": 232767.0}, {"date": "2025-01-13", "close": 226.67, "volume": 295279.0}, {"date": "2025-01-14", "close": 227.38, "volume": 214667.0}, {"date": "2025-01-15", "close": 229.39, "volume": 131389.0}, {"date": "2025-01-16", "close": 231.26, "volume": 81942.0}, {"date": "2025-01-17", "close": 231.78, "volume": 81927.0}, {"date": "2025-01-21", "close": 233.59, "volume": 89277.0}, {"date": "2025-01-22", "close": 230.7, "volume": 94089.0}, {"date": "2025-01-23", "close": 231.33, "volume": 84900.0}, {"date": "2025-01-24", "close": 233.09, "volume": 77312.0}, {"date": "2025-01-27", "close": 236.47, "volume": 96455.0}, {"date": "2025-01-28", "close": 236.13, "volume": 74654.0}, {"date": "2025-01-29", "close": 232.61, "volume": 80229.0}, {"date": "2025-01-30", "close": 233.845, "volume": 73301.0}, {"date": "2025-01-31", "close": 234.95, "volume": 90250.0}, {"date": "2025-02-03", "close": 234.12, "volume": 86724.0}, {"date": "2025-02-04", "close": 239.09, "volume": 94494.0}, {"date": "2025-02-05", "close": 239.58, "volume": 111235.0}, {"date": "2025-02-06", "close": 240.73, "volume": 79544.0}, {"date": "2025-02-07", "close": 237.04, "volume": 74753.0}, {"date": "2025-02-10", "close": 232.98, "volume": 63693.0}, {"date": "2025-02-11", "close": 231.69, "volume": 78874.0}, {"date": "2025-02-12", "close": 227.49, "volume": 99655.0}, {"date": "2025-02-13", "close": 232.5, "volume": 72183.0}, {"date": "2025-02-14", "close": 230.72, "volume": 42570.0}, {"date": "2025-02-18", "close": 233.23, "volume": 57893.0}, {"date": "2025-02-19", "close": 232.93, "volume": 62868.0}, {"date": "2025-02-20", "close": 230.93, "volume": 86221.0}, {"date": "2025-02-21", "close": 229.08, "volume": 153958.0}, {"date": "2025-02-24", "close": 229.68, "volume": 98705.0}, {"date": "2025-02-25", "close": 239.99, "volume": 148178.0}, {"date": "2025-02-26", "close": 238.54, "volume": 91194.0}, {"date": "2025-02-27", "close": 237.02, "volume": 53733.0}, {"date": "2025-02-28", "close": 238.62, "volume": 109039.0}, {"date": "2025-03-03", "close": 238.98, "volume": 69883.0}, {"date": "2025-03-04", "close": 237.48, "volume": 68819.0}, {"date": "2025-03-05", "close": 240.55, "volume": 66214.0}, {"date": "2025-03-06", "close": 242.21, "volume": 211155.0}, {"date": "2025-03-07", "close": 245.51, "volume": 284110.0}, {"date": "2025-03-10", "close": 246.78, "volume": 133804.0}, {"date": "2025-03-11", "close": 250.92, "volume": 148740.0}, {"date": "2025-03-12", "close": 242.04, "volume": 81626.0}, {"date": "2025-03-13", "close": 237.46, "volume": 85374.0}, {"date": "2025-03-14", "close": 238.58, "volume": 109096.0}, {"date": "2025-03-17", "close": 242.4, "volume": 143661.0}, {"date": "2025-03-18", "close": 244.25, "volume": 180176.0}, {"date": "2025-03-19", "close": 239.71, "volume": 140268.0}, {"date": "2025-03-20", "close": 235.94, "volume": 78344.0}, {"date": "2025-03-21", "close": 230.67, "volume": 189154.0}, {"date": "2025-03-24", "close": 235.88, "volume": 134007.0}, {"date": "2025-03-25", "close": 234.0, "volume": 93093.0}, {"date": "2025-03-26", "close": 235.3, "volume": 223983.0}, {"date": "2025-03-27", "close": 242.49, "volume": 107529.0}, {"date": "2025-03-28", "close": 241.84, "volume": 85842.0}, {"date": "2025-03-31", "close": 244.0, "volume": 109177.0}, {"date": "2025-04-01", "close": 244.82, "volume": 92565.0}, {"date": "2025-04-02", "close": 247.84, "volume": 98323.0}, {"date": "2025-04-03", "close": 248.93, "volume": 146717.0}, {"date": "2025-04-04", "close": 245.09, "volume": 214149.0}, {"date": "2025-04-07", "close": 237.93, "volume": 293999.0}, {"date": "2025-04-08", "close": 218.48, "volume": 383263.0}, {"date": "2025-04-09", "close": 217.49, "volume": 247118.0}, {"date": "2025-04-10", "close": 221.35, "volume": 291803.0}, {"date": "2025-04-11", "close": 222.03, "volume": 164236.0}, {"date": "2025-04-14", "close": 223.24, "volume": 97716.0}, {"date": "2025-04-15", "close": 221.15, "volume": 110133.0}, {"date": "2025-04-16", "close": 217.68, "volume": 255097.0}, {"date": "2025-04-17", "close": 222.76, "volume": 105446.0}, {"date": "2025-04-21", "close": 219.85, "volume": 59572.0}, {"date": "2025-04-22", "close": 224.92, "volume": 98232.0}, {"date": "2025-04-23", "close": 224.16, "volume": 98559.0}, {"date": "2025-04-24", "close": 224.61, "volume": 90952.0}, {"date": "2025-04-25", "close": 223.37, "volume": 75621.0}, {"date": "2025-04-28", "close": 223.03, "volume": 76054.0}, {"date": "2025-04-29", "close": 229.18, "volume": 65085.0}, {"date": "2025-04-30", "close": 228.36, "volume": 77271.0}, {"date": "2025-05-01", "close": 227.34, "volume": 80973.0}, {"date": "2025-05-02", "close": 231.64, "volume": 74439.0}, {"date": "2025-05-05", "close": 231.8, "volume": 55567.0}, {"date": "2025-05-06", "close": 233.79, "volume": 88716.0}, {"date": "2025-05-07", "close": 232.9, "volume": 70434.0}, {"date": "2025-05-08", "close": 234.65, "volume": 67717.0}, {"date": "2025-05-09", "close": 231.82, "volume": 55608.0}, {"date": "2025-05-12", "close": 237.21, "volume": 74286.0}, {"date": "2025-05-13", "close": 239.56, "volume": 91602.0}, {"date": "2025-05-14", "close": 238.14, "volume": 89855.0}, {"date": "2025-05-15", "close": 243.89, "volume": 102752.0}, {"date": "2025-05-16", "close": 245.66, "volume": 66592.0}, {"date": "2025-05-19", "close": 246.57, "volume": 44949.0}, {"date": "2025-05-20", "close": 246.63, "volume": 59864.0}, {"date": "2025-05-21", "close": 243.0, "volume": 50646.0}, {"date": "2025-05-22", "close": 242.52, "volume": 52185.0}, {"date": "2025-05-23", "close": 241.1, "volume": 45681.0}, {"date": "2025-05-27", "close": 243.9, "volume": 107876.0}, {"date": "2025-05-28", "close": 239.19, "volume": 62330.0}, {"date": "2025-05-29", "close": 241.11, "volume": 338336.0}, {"date": "2025-05-30", "close": 243.63, "volume": 167409.0}, {"date": "2025-06-02", "close": 240.57, "volume": 580463.0}, {"date": "2025-06-03", "close": 244.68, "volume": 610874.0}, {"date": "2025-06-04", "close": 245.83, "volume": 230509.0}, {"date": "2025-06-05", "close": 243.1, "volume": 314337.0}, {"date": "2025-06-06", "close": 245.53, "volume": 211848.0}, {"date": "2025-06-09", "close": 243.26, "volume": 307193.0}, {"date": "2025-06-10", "close": 240.92, "volume": 324161.0}, {"date": "2025-06-11", "close": 243.88, "volume": 246507.0}, {"date": "2025-06-12", "close": 245.87, "volume": 184637.0}, {"date": "2025-06-13", "close": 241.51, "volume": 173881.0}, {"date": "2025-06-16", "close": 244.23, "volume": 308227.0}, {"date": "2025-06-17", "close": 244.5, "volume": 243287.0}, {"date": "2025-06-18", "close": 243.52, "volume": 171204.0}, {"date": "2025-06-20", "close": 234.84, "volume": 450638.0}, {"date": "2025-06-23", "close": 236.96, "volume": 155880.0}, {"date": "2025-06-24", "close": 234.0, "volume": 259557.0}, {"date": "2025-06-25", "close": 228.0, "volume": 504409.0}, {"date": "2025-06-26", "close": 228.54, "volume": 161785.0}, {"date": "2025-06-27", "close": 228.78, "volume": 219932.0}, {"date": "2025-06-30", "close": 228.09, "volume": 169731.0}, {"date": "2025-07-01", "close": 232.4, "volume": 184395.0}, {"date": "2025-07-02", "close": 231.5, "volume": 191218.0}, {"date": "2025-07-03", "close": 233.16, "volume": 124603.0}, {"date": "2025-07-07", "close": 229.97, "volume": 149165.0}, {"date": "2025-07-08", "close": 229.82, "volume": 170824.0}, {"date": "2025-07-09", "close": 229.73, "volume": 145983.0}, {"date": "2025-07-10", "close": 224.9, "volume": 350224.0}, {"date": "2025-07-11", "close": 223.33, "volume": 318227.0}, {"date": "2025-07-14", "close": 226.9, "volume": 231114.0}, {"date": "2025-07-15", "close": 223.15, "volume": 217305.0}, {"date": "2025-07-16", "close": 225.33, "volume": 164612.0}, {"date": "2025-07-17", "close": 220.87, "volume": 145610.0}, {"date": "2025-07-18", "close": 217.85, "volume": 125071.0}, {"date": "2025-07-21", "close": 215.29, "volume": 120522.0}, {"date": "2025-07-22", "close": 217.72, "volume": 162630.0}, {"date": "2025-07-23", "close": 216.88, "volume": 113759.0}, {"date": "2025-07-24", "close": 210.73, "volume": 456774.0}, {"date": "2025-07-25", "close": 210.32, "volume": 182145.0}, {"date": "2025-07-28", "close": 210.77, "volume": 166788.0}, {"date": "2025-07-29", "close": 213.84, "volume": 170169.0}, {"date": "2025-07-30", "close": 212.99, "volume": 220427.0}, {"date": "2025-07-31", "close": 214.4, "volume": 240413.0}, {"date": "2025-08-01", "close": 215.2, "volume": 190126.0}, {"date": "2025-08-04", "close": 214.67, "volume": 110759.0}, {"date": "2025-08-05", "close": 217.07, "volume": 136454.0}, {"date": "2025-08-06", "close": 219.37, "volume": 101693.0}, {"date": "2025-08-07", "close": 220.44, "volume": 86720.0}, {"date": "2025-08-08", "close": 219.48, "volume": 66097.0}, {"date": "2025-08-11", "close": 217.88, "volume": 81115.0}, {"date": "2025-08-12", "close": 220.35, "volume": 87901.0}, {"date": "2025-08-13", "close": 225.95, "volume": 115679.0}, {"date": "2025-08-14", "close": 222.66, "volume": 88225.0}, {"date": "2025-08-15", "close": 219.98, "volume": 88019.0}, {"date": "2025-08-18", "close": 218.81, "volume": 88077.0}, {"date": "2025-08-19", "close": 220.46, "volume": 73370.0}, {"date": "2025-08-20", "close": 220.84, "volume": 73682.0}, {"date": "2025-08-21", "close": 220.24, "volume": 54737.0}, {"date": "2025-08-22", "close": 222.57, "volume": 87714.0}, {"date": "2025-08-25", "close": 219.12, "volume": 119004.0}, {"date": "2025-08-26", "close": 216.66, "volume": 72534.0}, {"date": "2025-08-27", "close": 221.455, "volume": 96237.0}, {"date": "2025-08-28", "close": 217.695, "volume": 83793.0}, {"date": "2025-08-29", "close": 216.04, "volume": 90408.0}, {"date": "2025-09-02", "close": 213.58, "volume": 98459.0}, {"date": "2025-09-03", "close": 214.05, "volume": 119485.0}, {"date": "2025-09-04", "close": 216.66, "volume": 103178.0}, {"date": "2025-09-05", "close": 218.08, "volume": 69032.0}, {"date": "2025-09-08", "close": 217.06, "volume": 89292.0}, {"date": "2025-09-09", "close": 215.17, "volume": 66080.0}, {"date": "2025-09-10", "close": 210.5, "volume": 80364.0}, {"date": "2025-09-11", "close": 212.8, "volume": 238138.0}, {"date": "2025-09-12", "close": 211.03, "volume": 101918.0}, {"date": "2025-09-15", "close": 206.42, "volume": 216051.0}, {"date": "2025-09-16", "close": 208.71, "volume": 138363.0}, {"date": "2025-09-17", "close": 212.155, "volume": 175404.0}, {"date": "2025-09-18", "close": 213.15, "volume": 183650.0}, {"date": "2025-09-19", "close": 210.36, "volume": 426843.0}, {"date": "2025-09-22", "close": 207.81, "volume": 120135.0}, {"date": "2025-09-23", "close": 205.75, "volume": 175307.0}, {"date": "2025-09-24", "close": 202.14, "volume": 135740.0}, {"date": "2025-09-25", "close": 199.39, "volume": 102592.0}, {"date": "2025-09-26", "close": 199.04, "volume": 188448.0}, {"date": "2025-09-29", "close": 195.27, "volume": 185211.0}, {"date": "2025-09-30", "close": 197.6, "volume": 129607.0}, {"date": "2025-10-01", "close": 195.43, "volume": 105210.0}, {"date": "2025-10-02", "close": 195.87, "volume": 136016.0}, {"date": "2025-10-03", "close": 194.2, "volume": 123845.0}, {"date": "2025-10-06", "close": 191.56, "volume": 116639.0}, {"date": "2025-10-07", "close": 193.98, "volume": 123066.0}, {"date": "2025-10-08", "close": 192.41, "volume": 90781.0}, {"date": "2025-10-09", "close": 192.72, "volume": 82847.0}, {"date": "2025-10-10", "close": 192.14, "volume": 108596.0}, {"date": "2025-10-13", "close": 192.62, "volume": 92671.0}, {"date": "2025-10-14", "close": 191.22, "volume": 111528.0}, {"date": "2025-10-15", "close": 190.43, "volume": 155344.0}, {"date": "2025-10-16", "close": 189.47, "volume": 123465.0}, {"date": "2025-10-17", "close": 194.48, "volume": 124329.0}, {"date": "2025-10-20", "close": 193.07, "volume": 136266.0}, {"date": "2025-10-21", "close": 198.58, "volume": 225286.0}, {"date": "2025-10-22", "close": 200.98, "volume": 254989.0}, {"date": "2025-10-23", "close": 206.54, "volume": 353077.0}, {"date": "2025-10-24", "close": 202.51, "volume": 191618.0}, {"date": "2025-10-27", "close": 195.38, "volume": 153541.0}, {"date": "2025-10-28", "close": 202.18, "volume": 156441.0}, {"date": "2025-10-29", "close": 191.41, "volume": 137863.0}, {"date": "2025-10-30", "close": 193.7, "volume": 138473.0}, {"date": "2025-10-31", "close": 194.28, "volume": 120543.0}, {"date": "2025-11-03", "close": 194.7, "volume": 136367.0}, {"date": "2025-11-04", "close": 197.46, "volume": 113196.0}, {"date": "2025-11-05", "close": 198.015, "volume": 92295.0}, {"date": "2025-11-06", "close": 194.23, "volume": 107427.0}, {"date": "2025-11-07", "close": 198.28, "volume": 128438.0}, {"date": "2025-11-10", "close": 198.01, "volume": 101398.0}, {"date": "2025-11-11", "close": 200.37, "volume": 75235.0}, {"date": "2025-11-12", "close": 200.85, "volume": 86690.0}, {"date": "2025-11-13", "close": 197.98, "volume": 76121.0}, {"date": "2025-11-14", "close": 198.14, "volume": 78165.0}, {"date": "2025-11-17", "close": 195.35, "volume": 70280.0}, {"date": "2025-11-18", "close": 195.43, "volume": 67436.0}, {"date": "2025-11-19", "close": 194.43, "volume": 95488.0}, {"date": "2025-11-20", "close": 197.5, "volume": 104388.0}, {"date": "2025-11-21", "close": 199.02, "volume": 94601.0}, {"date": "2025-11-24", "close": 193.09, "volume": 173789.0}, {"date": "2025-11-25", "close": 195.09, "volume": 97149.0}, {"date": "2025-11-26", "close": 197.03, "volume": 149464.0}, {"date": "2025-11-28", "close": 195.8, "volume": 53469.0}, {"date": "2025-12-01", "close": 197.21, "volume": 161933.0}, {"date": "2025-12-02", "close": 195.92, "volume": 85498.0}, {"date": "2025-12-03", "close": 194.9, "volume": 91645.0}, {"date": "2025-12-04", "close": 193.27, "volume": 68349.0}, {"date": "2025-12-05", "close": 190.73, "volume": 91388.0}, {"date": "2025-12-08", "close": 187.52, "volume": 127709.0}, {"date": "2025-12-09", "close": 190.76, "volume": 105128.0}, {"date": "2025-12-10", "close": 193.18, "volume": 102938.0}, {"date": "2025-12-11", "close": 201.13, "volume": 117236.0}, {"date": "2025-12-12", "close": 204.025, "volume": 139762.0}, {"date": "2025-12-15", "close": 206.37, "volume": 121040.0}, {"date": "2025-12-16", "close": 205.94, "volume": 114204.0}, {"date": "2025-12-17", "close": 207.63, "volume": 113435.0}, {"date": "2025-12-18", "close": 205.76, "volume": 82218.0}, {"date": "2025-12-19", "close": 202.82, "volume": 330020.0}, {"date": "2025-12-22", "close": 202.03, "volume": 209804.0}, {"date": "2025-12-23", "close": 203.6, "volume": 109774.0}, {"date": "2025-12-24", "close": 204.89, "volume": 107404.0}, {"date": "2025-12-26", "close": 204.03, "volume": 68925.0}, {"date": "2025-12-29", "close": 201.67, "volume": 104110.0}, {"date": "2025-12-30", "close": 199.37, "volume": 89910.0}, {"date": "2025-12-31", "close": 196.9, "volume": 158715.0}, {"date": "2026-01-02", "close": 196.76, "volume": 138123.0}, {"date": "2026-01-05", "close": 195.61, "volume": 128985.0}, {"date": "2026-01-06", "close": 198.91, "volume": 136233.0}, {"date": "2026-01-07", "close": 198.98, "volume": 152114.0}, {"date": "2026-01-08", "close": 203.5, "volume": 290096.0}, {"date": "2026-01-09", "close": 190.0, "volume": 839426.0}, {"date": "2026-01-12", "close": 191.69, "volume": 475410.0}, {"date": "2026-01-13", "close": 196.27, "volume": 173862.0}, {"date": "2026-01-14", "close": 204.22, "volume": 275198.0}, {"date": "2026-01-15", "close": 205.81, "volume": 155124.0}, {"date": "2026-01-16", "close": 204.99, "volume": 162018.0}, {"date": "2026-01-20", "close": 206.5, "volume": 159525.0}, {"date": "2026-01-21", "close": 210.25, "volume": 134300.0}, {"date": "2026-01-22", "close": 215.11, "volume": 160712.0}, {"date": "2026-01-23", "close": 215.19, "volume": 147034.0}, {"date": "2026-01-26", "close": 217.14, "volume": 121154.0}, {"date": "2026-01-27", "close": 219.365, "volume": 98727.0}, {"date": "2026-01-28", "close": 219.19, "volume": 102598.0}, {"date": "2026-01-29", "close": 225.83, "volume": 169425.0}, {"date": "2026-01-30", "close": 231.23, "volume": 231383.0}, {"date": "2026-02-02", "close": 232.13, "volume": 163277.0}, {"date": "2026-02-03", "close": 237.84, "volume": 123330.0}, {"date": "2026-02-04", "close": 243.88, "volume": 235523.0}, {"date": "2026-02-05", "close": 252.96, "volume": 224124.0}, {"date": "2026-02-06", "close": 238.53, "volume": 388723.0}, {"date": "2026-02-09", "close": 237.26, "volume": 196912.0}, {"date": "2026-02-10", "close": 238.87, "volume": 103361.0}, {"date": "2026-02-11", "close": 236.1, "volume": 104978.0}, {"date": "2026-02-12", "close": 239.61, "volume": 178778.0}, {"date": "2026-02-13", "close": 244.72, "volume": 128978.0}, {"date": "2026-02-17", "close": 241.24, "volume": 148057.0}, {"date": "2026-02-18", "close": 242.37, "volume": 121341.0}, {"date": "2026-02-19", "close": 238.32, "volume": 75544.0}, {"date": "2026-02-20", "close": 238.48, "volume": 107810.0}, {"date": "2026-02-23", "close": 242.64, "volume": 156601.0}, {"date": "2026-02-24", "close": 244.8, "volume": 131469.0}, {"date": "2026-02-25", "close": 245.72, "volume": 98744.0}, {"date": "2026-02-26", "close": 242.15, "volume": 181104.0}, {"date": "2026-02-27", "close": 238.2, "volume": 217460.0}, {"date": "2026-03-02", "close": 240.17, "volume": 133425.0}, {"date": "2026-03-03", "close": 243.84, "volume": 146484.0}, {"date": "2026-03-04", "close": 244.34, "volume": 154326.0}, {"date": "2026-03-05", "close": 235.87, "volume": 132262.0}, {"date": "2026-03-06", "close": 236.32, "volume": 192986.0}, {"date": "2026-03-09", "close": 230.2, "volume": 156900.0}, {"date": "2026-03-10", "close": 228.76, "volume": 167597.0}, {"date": "2026-03-11", "close": 227.95, "volume": 109203.0}, {"date": "2026-03-12", "close": 225.75, "volume": 109390.0}, {"date": "2026-03-13", "close": 224.96, "volume": 133976.0}, {"date": "2026-03-16", "close": 227.94, "volume": 168069.0}, {"date": "2026-03-17", "close": 222.19, "volume": 151704.0}, {"date": "2026-03-18", "close": 219.45, "volume": 182731.0}, {"date": "2026-03-19", "close": 215.76, "volume": 141759.0}, {"date": "2026-03-20", "close": 213.83, "volume": 401850.0}, {"date": "2026-03-23", "close": 215.67, "volume": 106097.0}, {"date": "2026-03-24", "close": 215.28, "volume": 80431.0}, {"date": "2026-03-25", "close": 216.11, "volume": 85428.0}, {"date": "2026-03-26", "close": 205.62, "volume": 160967.0}, {"date": "2026-03-27", "close": 201.21, "volume": 227856.0}, {"date": "2026-03-30", "close": 203.58, "volume": 150952.0}, {"date": "2026-03-31", "close": 203.94, "volume": 213619.0}, {"date": "2026-04-01", "close": 205.61, "volume": 238453.0}, {"date": "2026-04-02", "close": 206.18, "volume": 180729.0}, {"date": "2026-04-06", "close": 210.54, "volume": 146401.0}, {"date": "2026-04-07", "close": 212.45, "volume": 157547.0}, {"date": "2026-04-08", "close": 219.32, "volume": 208244.0}, {"date": "2026-04-09", "close": 223.02, "volume": 327473.0}, {"date": "2026-04-10", "close": 214.01, "volume": 398482.0}, {"date": "2026-04-13", "close": 207.04, "volume": 377224.0}, {"date": "2026-04-14", "close": 204.77, "volume": 179767.0}, {"date": "2026-04-15", "close": 201.37, "volume": 231250.0}, {"date": "2026-04-16", "close": 203.64, "volume": 155137.0}, {"date": "2026-04-17", "close": 213.38, "volume": 251833.0}, {"date": "2026-04-20", "close": 215.35, "volume": 283132.0}, {"date": "2026-04-21", "close": 219.06, "volume": 254950.0}, {"date": "2026-04-22", "close": 224.02, "volume": 180211.0}, {"date": "2026-04-23", "close": 223.06, "volume": 228152.0}, {"date": "2026-04-24", "close": 224.96, "volume": 169970.0}, {"date": "2026-04-27", "close": 221.39, "volume": 114700.0}, {"date": "2026-04-28", "close": 219.34, "volume": 145468.0}, {"date": "2026-04-29", "close": 213.42, "volume": 135638.0}, {"date": "2026-04-30", "close": 209.96, "volume": 233826.0}, {"date": "2026-05-01", "close": 211.06, "volume": 115074.0}, {"date": "2026-05-04", "close": 204.27, "volume": 188640.0}, {"date": "2026-05-05", "close": 209.34, "volume": 146641.0}, {"date": "2026-05-06", "close": 210.88, "volume": 132034.0}, {"date": "2026-05-07", "close": 209.76, "volume": 141847.0}, {"date": "2026-05-08", "close": 208.05, "volume": 85438.0}, {"date": "2026-05-11", "close": 206.32, "volume": 126821.0}, {"date": "2026-05-12", "close": 204.68, "volume": 169813.0}, {"date": "2026-05-13", "close": 199.56, "volume": 106345.0}, {"date": "2026-05-14", "close": 201.87, "volume": 143806.0}, {"date": "2026-05-15", "close": 201.37, "volume": 106852.0}, {"date": "2026-05-18", "close": 204.17, "volume": 99099.0}, {"date": "2026-05-19", "close": 204.18, "volume": 188655.0}, {"date": "2026-05-20", "close": 208.01, "volume": 162318.0}, {"date": "2026-05-21", "close": 206.49, "volume": 94584.0}, {"date": "2026-05-22", "close": 207.3, "volume": 178476.0}, {"date": "2026-05-26", "close": 204.61, "volume": 120529.0}, {"date": "2026-05-27", "close": 205.53, "volume": 128719.0}, {"date": "2026-05-28", "close": 201.69, "volume": 135098.0}, {"date": "2026-05-29", "close": 199.97, "volume": 239062.0}, {"date": "2026-06-01", "close": 196.85, "volume": 130398.0}, {"date": "2026-06-02", "close": 199.26, "volume": 138256.0}, {"date": "2026-06-03", "close": 198.55, "volume": 159102.0}, {"date": "2026-06-04", "close": 203.04, "volume": 93855.0}, {"date": "2026-06-05", "close": 203.39, "volume": 146915.0}, {"date": "2026-06-08", "close": 205.55, "volume": 103498.0}, {"date": "2026-06-09", "close": 213.82, "volume": 239399.0}, {"date": "2026-06-10", "close": 222.48, "volume": 251214.0}, {"date": "2026-06-11", "close": 224.12, "volume": 135019.0}, {"date": "2026-06-12", "close": 223.01, "volume": 175132.0}, {"date": "2026-06-15", "close": 226.34, "volume": 139104.0}, {"date": "2026-06-16", "close": 227.64, "volume": 107231.0}, {"date": "2026-06-17", "close": 225.75, "volume": 130724.0}, {"date": "2026-06-18", "close": 227.21, "volume": 337856.0}, {"date": "2026-06-22", "close": 223.11, "volume": 136818.0}, {"date": "2026-06-23", "close": 227.19, "volume": 133627.0}, {"date": "2026-06-24", "close": 244.08, "volume": 280535.0}, {"date": "2026-06-25", "close": 246.06, "volume": 110349.0}, {"date": "2026-06-26", "close": 248.33, "volume": 314934.0}, {"date": "2026-06-29", "close": 245.42, "volume": 214806.0}, {"date": "2026-06-30", "close": 243.64, "volume": 109949.0}, {"date": "2026-07-01", "close": 241.43, "volume": 129717.0}, {"date": "2026-07-02", "close": 245.83, "volume": 129709.0}, {"date": "2026-07-06", "close": 246.45, "volume": 113429.0}, {"date": "2026-07-07", "close": 249.65, "volume": 141557.0}, {"date": "2026-07-08", "close": 246.59, "volume": 120658.0}, {"date": "2026-07-09", "close": 239.42, "volume": 319278.0}, {"date": "2026-07-10", "close": 264.91, "volume": 1174557.0}, {"date": "2026-07-13", "close": 251.43, "volume": 286881.0}, {"date": "2026-07-14", "close": 249.12, "volume": 139092.0}, {"date": "2026-07-15", "close": 249.4, "volume": 134751.0}, {"date": "2026-07-16", "close": 256.36, "volume": 143818.0}, {"date": "2026-07-17", "close": 246.79, "volume": 162146.0}, {"date": "2026-07-20", "close": 239.59, "volume": 151345.0}, {"date": "2026-07-21", "close": 237.72, "volume": 178309.0}, {"date": "2026-07-22", "close": 237.12, "volume": 112075.0}, {"date": "2026-07-23", "close": 232.61, "volume": 112144.0}, {"date": "2026-07-24", "close": 231.33, "volume": 92608.0}, {"date": "2026-07-27", "close": 233.55, "volume": 106376.0}, {"date": "2026-07-28", "close": 229.34, "volume": 108686.0}, {"date": "2026-07-29", "close": 222.4, "volume": 223543.0}, {"date": "2026-07-30", "close": 227.76, "volume": 128203.0}, {"date": "2026-07-31", "close": 227.14, "volume": 111507.0}, {"date": "2026-08-03", "close": 227.29, "volume": 100665.0}, {"date": "2026-08-04", "close": 236.0, "volume": 226488.0}, {"date": "2026-08-05", "close": 234.8, "volume": 108373.0}, {"date": "2026-08-06", "close": 231.2, "volume": 75966.0}, {"date": "2026-08-07", "close": 234.93, "volume": 114051.0}, {"date": "2026-08-10", "close": 234.51, "volume": 84587.0}, {"date": "2026-08-11", "close": 233.11, "volume": 67880.0}, {"date": "2026-08-12", "close": 232.5, "volume": 84276.0}, {"date": "2026-08-13", "close": 230.1, "volume": 76091.0}, {"date": "2026-08-14", "close": 229.24, "volume": 90504.0}, {"date": "2026-08-17", "close": 229.01, "volume": 87370.0}, {"date": "2026-08-18", "close": 230.01, "volume": 101369.0}], "refreshing": true}