{"ticker": "BR", "overview": {"cik": "1383312", "ticker": "BR", "name": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007122", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007121", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007120", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007119", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007118", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007117", "price_sensitive": false}, {"form": "5", "date": "2026-08-11", "title": "Annual insider statement", "accession": "0001225208-26-007055", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-10", "title": "Form 4/A", "accession": "0001225208-26-007037", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-04", "title": "Annual report", "accession": "0001628280-26-052243", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001383312-26-000022", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001225208-26-006876", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006446", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006445", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006444", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006443", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006442", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006441", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006440", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001225208-26-006232", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005933", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005932", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005931", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005930", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005929", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001383312-26-000019", "price_sensitive": true}]}, "description": "BROADRIDGE FINANCIAL SOLUTIONS, INC. trades as BR on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 324 insider filings for the company, from August 2023 to June 2026. Across those, 14 insiders disclosed 1 open-market purchase totalling $1.03M against 56 sales totalling $161.88M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1030794.35, "sell_n": 56, "sell_sum": 161876547.381049, "net": -160845753.031049, "insiders": 14, "first_date": "2023-08-30", "last_date": "2026-06-04"}, "metrics": {"ticker": "BR", "has_prices": true, "as_of": "2026-08-07", "last": 166.5, "prev_close": 164.75, "change": 1.75, "change_pct": 0.010622154779969651, "session_volume": 2169977.0, "vwap_5": 164.87862602391533, "vwap_20": 156.72470744265885, "vwap_60": 147.99962309356536, "vwap_250": 181.25930182848606, "high_52w": 232.02, "low_52w": 135.44, "avg_volume_20": 1131867.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007117", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Thomas P. Carey", "who_key": "Carey Thomas P", "role": "Corporate VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1731499/000122520826007117/0001225208-26-007117-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001225208-26-007118", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Douglas Richard Deschutter", "who_key": "DESCHUTTER DOUGLAS RICHARD", "role": "Co-President ICS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1391093/000122520826007118/0001225208-26-007118-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001225208-26-007119", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Ashima Ghei", "who_key": "Ghei Ashima", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028322/000122520826007119/0001225208-26-007119-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001225208-26-007120", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Timothy C. Gokey", "who_key": "Gokey Timothy C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826007120/0001225208-26-007120-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001225208-26-007121", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Christopher John Perry", "who_key": "PERRY CHRISTOPHER JOHN", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1619128/000122520826007121/0001225208-26-007121-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001225208-26-007122", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Richard John Stingi", "who_key": "Stingi Richard John", "role": "Corporate VP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1846577/000122520826007122/0001225208-26-007122-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001225208-26-006440", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Amit Zavery", "who_key": "Zavery Amit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826006440/0001225208-26-006440-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}, {"id": "0001225208-26-006441", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Annette L. Nazareth", "who_key": "Nazareth Annette L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826006441/0001225208-26-006441-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}, {"id": "0001225208-26-006442", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Eileen K. Murray", "who_key": "MURRAY EILEEN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826006442/0001225208-26-006442-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}, {"id": "0001225208-26-006443", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Patricia Ann Mosconi", "who_key": "Mosconi Patricia Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826006443/0001225208-26-006443-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}, {"id": "0001225208-26-006444", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Robert N. Duelks", "who_key": "Duelks Robert N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826006444/0001225208-26-006444-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}, {"id": "0001225208-26-006445", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Melvin L. Flowers", "who_key": "FLOWERS MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826006445/0001225208-26-006445-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}, {"id": "0001225208-26-006446", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Maura A. Markus", "who_key": "Markus Maura A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826006446/0001225208-26-006446-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}, {"id": "HOUSE-2026-20034906-T14", "src": "CONGRESS", "ticker": "BR", "cik": "", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "te Notification\nDate\nAmount Cap.\nGains >\n$200?\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up BR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001225208-26-006232", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Ashima Ghei", "who_key": "Ghei Ashima", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 124826.65000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826006232/0001225208-26-006232-index.htm", "trade_date": "2026-06-27", "timestamp": "2026-06-27", "mins": 185269}, {"id": "0001225208-26-005929", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Eileen K. Murray", "who_key": "MURRAY EILEEN K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826005929/0001225208-26-005929-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001225208-26-005930", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Annette L. Nazareth", "who_key": "Nazareth Annette L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826005930/0001225208-26-005930-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001225208-26-005931", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Amit Zavery", "who_key": "Zavery Amit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826005931/0001225208-26-005931-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001225208-26-005932", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Maura A. Markus", "who_key": "Markus Maura A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826005932/0001225208-26-005932-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001225208-26-005933", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Patricia Ann Mosconi", "who_key": "Mosconi Patricia Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826005933/0001225208-26-005933-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001225208-26-005815", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Hope M. Jarkowski", "who_key": "Jarkowski Hope M.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 304720.17, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $305K of BR", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826005815/0001225208-26-005815-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218389}, {"id": "HOUSE-2026-20034713-T14", "src": "CONGRESS", "ticker": "BR", "cik": "", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "f America\nBroadridge Financial Solutions, Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims BR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000093751-26-000213", "src": "13DG", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Broadridge Financial Solutions, Inc.", "who_key": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BROADRIDGE FINANCIAL SOLUTIONS, INC. takes a 4.7% passive stake in BR", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/0000093751-26-000213-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "13DG-0002100119-26-000272", "src": "13DG", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Broadridge Financial Solutions, Inc.", "who_key": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BROADRIDGE FINANCIAL SOLUTIONS, INC. crosses 5% of BR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/0002100119-26-000272-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000181", "src": "13DG", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Broadridge Financial Solutions, Inc.", "who_key": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BROADRIDGE FINANCIAL SOLUTIONS, INC. crosses 5% of BR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/0002100121-26-000181-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "HOUSE-2026-20034500-T11", "src": "CONGRESS", "ticker": "BR", "cik": "", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "f America\nBroadridge Financial Solutions, Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys BR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291829}, {"id": "0001225208-26-004467", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Robert N. Duelks", "who_key": "Duelks Robert N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826004467/0001225208-26-004467-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "0001225208-26-004468", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Melvin L. Flowers", "who_key": "FLOWERS MELVIN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826004468/0001225208-26-004468-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "0001225208-26-004469", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "brett keller", "who_key": "keller brett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826004469/0001225208-26-004469-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "0001225208-26-004470", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Maura A. Markus", "who_key": "Markus Maura A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826004470/0001225208-26-004470-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}], "recent_buys": [{"id": "0001225208-26-003435", "src": "INSIDERS", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Timothy C. Gokey", "who_key": "Gokey Timothy C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1030794.35, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO loads up: $1M into BR", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826003435/0001225208-26-003435-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347989}], "institutional": [{"id": "13DG-0000093751-26-000213", "src": "13DG", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Broadridge Financial Solutions, Inc.", "who_key": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BROADRIDGE FINANCIAL SOLUTIONS, INC. takes a 4.7% passive stake in BR", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/0000093751-26-000213-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "13DG-0002100119-26-000272", "src": "13DG", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Broadridge Financial Solutions, Inc.", "who_key": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BROADRIDGE FINANCIAL SOLUTIONS, INC. crosses 5% of BR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/0002100119-26-000272-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000181", "src": "13DG", "ticker": "BR", "cik": "1383312", "company": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "company_raw": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "who": "Broadridge Financial Solutions, Inc.", "who_key": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "BROADRIDGE FINANCIAL SOLUTIONS, INC. crosses 5% of BR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/0002100121-26-000181-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Broadridge Financial Solutions, Inc. Common Stock", "new_value": "BROADRIDGE FINANCIAL SOLUTIONS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001383312", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001383312", "applied": 1, "detected_at": "2026-09-10T16:52:18.544857"}]}, "key_people": [{"who": "Timothy C. Gokey", "who_key": "Gokey Timothy C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1030794.35, "sold": 84989293.3952, "net": -83958499.0452, "trades": 9, "top_score": 61.7, "lean": "selling", "history": [{"action": "BUY", "amount": 1030794.35, "date": "2026-03-06", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826003435/0001225208-26-003435-index.htm"}, {"action": "SELL", "amount": 1466010.1042, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825007473/0001225208-25-007473-index.htm"}, {"action": "SELL", "amount": 1480427.6024999998, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825007318/0001225208-25-007318-index.htm"}, {"action": "SELL", "amount": 35102464.9568, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825007301/0001225208-25-007301-index.htm"}, {"action": "SELL", "amount": 2873231.1624, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825004011/0001225208-25-004011-index.htm"}, {"action": "SELL", "amount": 22591277.8167, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825003255/0001225208-25-003255-index.htm"}, {"action": "SELL", "amount": 5232740.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824008180/0001225208-24-008180-index.htm"}, {"action": "SELL", "amount": 5227755.0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824008052/0001225208-24-008052-index.htm"}, {"action": "SELL", "amount": 11015386.752600001, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520823008763/0001225208-23-008763-index.htm"}], "latest": {"action": "BUY", "amount": 1030794.35, "date": "2026-03-06", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826003435/0001225208-26-003435-index.htm"}}, {"who": "Christopher John Perry", "who_key": "PERRY CHRISTOPHER JOHN", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 32257205.489549, "net": -32257205.489549, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 900384.0, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825009263/0001225208-25-009263-index.htm"}, {"action": "SELL", "amount": 1848493.6984, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825007206/0001225208-25-007206-index.htm"}, {"action": "SELL", "amount": 5259034.8743, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825003180/0001225208-25-003180-index.htm"}, {"action": "SELL", "amount": 3741859.0506, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824008627/0001225208-24-008627-index.htm"}, {"action": "SELL", "amount": 1366607.715, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824008122/0001225208-24-008122-index.htm"}, {"action": "SELL", "amount": 34020.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824008082/0001225208-24-008082-index.htm"}, {"action": "SELL", "amount": 63000.0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824008051/0001225208-24-008051-index.htm"}, {"action": "SELL", "amount": 42029.880000000005, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824008029/0001225208-24-008029-index.htm"}, {"action": "SELL", "amount": 6540107.0097, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824008023/0001225208-24-008023-index.htm"}, {"action": "SELL", "amount": 1040752.3799, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520823011357/0001225208-23-011357-index.htm"}, {"action": "SELL", "amount": 1874122.5277490001, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520823011328/0001225208-23-011328-index.htm"}, {"action": "SELL", "amount": 3506372.3751, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520823010602/0001225208-23-010602-index.htm"}, {"action": "SELL", "amount": 3647480.3266000003, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520823010124/0001225208-23-010124-index.htm"}, {"action": "SELL", "amount": 2392941.6522000004, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520823008604/0001225208-23-008604-index.htm"}], "latest": {"action": "SELL", "amount": 900384.0, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825009263/0001225208-25-009263-index.htm"}}, {"who": "Douglas Richard Deschutter", "who_key": "DESCHUTTER DOUGLAS RICHARD", "role": "Co-President ICS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14761104.0064, "net": -14761104.0064, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1204966.183, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825005753/0001225208-25-005753-index.htm"}, {"action": "SELL", "amount": 1211161.2608, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825005483/0001225208-25-005483-index.htm"}, {"action": "SELL", "amount": 5325817.546, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824009795/0001225208-24-009795-index.htm"}, {"action": "SELL", "amount": 2497474.2, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824003837/0001225208-24-003837-index.htm"}, {"action": "SELL", "amount": 4521684.8166000005, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824001716/0001225208-24-001716-index.htm"}], "latest": {"action": "SELL", "amount": 1204966.183, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825005753/0001225208-25-005753-index.htm"}}, {"who": "Thomas P. Carey", "who_key": "Carey Thomas P", "role": "Corporate VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12315785.608900001, "net": -12315785.608900001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2341617.7198, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825009654/0001225208-25-009654-index.htm"}, {"action": "SELL", "amount": 855797.5414, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825005065/0001225208-25-005065-index.htm"}, {"action": "SELL", "amount": 3618372.759, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824010522/0001225208-24-010522-index.htm"}, {"action": "SELL", "amount": 2439859.7120000003, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824009845/0001225208-24-009845-index.htm"}, {"action": "SELL", "amount": 501007.00000000006, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824006278/0001225208-24-006278-index.htm"}, {"action": "SELL", "amount": 2559130.8767, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824003187/0001225208-24-003187-index.htm"}], "latest": {"action": "SELL", "amount": 2341617.7198, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825009654/0001225208-25-009654-index.htm"}}, {"who": "Richard J. Daly", "who_key": "DALY RICHARD J", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4555704.3126, "net": -4555704.3126, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4555704.3126, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824008558/0001225208-24-008558-index.htm"}], "latest": {"action": "SELL", "amount": 4555704.3126, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824008558/0001225208-24-008558-index.htm"}}, {"who": "Robert N. Duelks", "who_key": "Duelks Robert N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3306440.6456000004, "net": -3306440.6456000004, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48727.799999999996, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477044/000122520826007037/0001225208-26-007037-index.htm"}, {"action": "SELL", "amount": 48727.799999999996, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520826001417/0001225208-26-001417-index.htm"}, {"action": "SELL", "amount": 122574.75, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825005752/0001225208-25-005752-index.htm"}, {"action": "SELL", "amount": 122574.75, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825006811/0001225208-25-006811-index.htm"}, {"action": "SELL", "amount": 115395.371, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825002610/0001225208-25-002610-index.htm"}, {"action": "SELL", "amount": 1993272.6460000002, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825002457/0001225208-25-002457-index.htm"}, {"action": "SELL", "amount": 687856.1286, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824006657/0001225208-24-006657-index.htm"}, {"action": "SELL", "amount": 167311.40000000002, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824003483/0001225208-24-003483-index.htm"}], "latest": {"action": "SELL", "amount": 48727.799999999996, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1477044/000122520826007037/0001225208-26-007037-index.htm"}}, {"who": "Laura Matlin", "who_key": "Matlin Laura", "role": "CVP, Deputy GC and CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2594892.868, "net": -2594892.868, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124180.7552, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825001235/0001225208-25-001235-index.htm"}, {"action": "SELL", "amount": 1550325.7829999998, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824009864/0001225208-24-009864-index.htm"}, {"action": "SELL", "amount": 145367.7308, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824007942/0001225208-24-007942-index.htm"}, {"action": "SELL", "amount": 775018.5989999999, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520823010924/0001225208-23-010924-index.htm"}], "latest": {"action": "SELL", "amount": 124180.7552, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825001235/0001225208-25-001235-index.htm"}}, {"who": "Maura A. Markus", "who_key": "Markus Maura A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1745244.142, "net": -1745244.142, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 864408.482, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825005725/0001225208-25-005725-index.htm"}, {"action": "SELL", "amount": 880835.66, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520824009846/0001225208-24-009846-index.htm"}], "latest": {"action": "SELL", "amount": 864408.482, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383312/000122520825005725/0001225208-25-005725-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007122", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007121", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007120", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007119", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007118", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007117", "price_sensitive": false}, {"form": "5", "date": "2026-08-11", "title": "Annual insider statement", "accession": "0001225208-26-007055", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-10", "title": "Form 4/A", "accession": "0001225208-26-007037", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-04", "title": "Annual report", "accession": "0001628280-26-052243", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001383312-26-000022", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "Initial insider holdings", "accession": "0001225208-26-006876", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006446", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006445", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006444", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006443", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006442", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006441", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006440", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001225208-26-006232", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005933", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005932", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005931", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005930", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001225208-26-005929", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001383312-26-000019", "price_sensitive": true}], "performance": {"ticker": "BR", "has_prices": true, "summary": {"n": 8, "avg": -0.11068765770175049, "win_rate": 0.375, "best": 0.21577217962760142, "worst": -0.3026470095493382, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 136.95, "return": 0.21577217962760142}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 158.61, "return": 0.04974465670512569}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 157.42, "return": 0.05768009147503502}, {"who": "Gokey Timothy C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1030794.35, "date": "2026-03-06", "score": 61.7, "ref_price": 196.88, "return": -0.15430719219829336}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-12-31", "score": 0.0, "ref_price": 223.17, "return": -0.25393198010485274}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 238.76, "return": -0.3026470095493382}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 217.22, "return": -0.23349599484393702}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 226.32, "return": -0.2643160127253446}]}, "price_series": [{"date": "2016-08-08", "close": 68.49, "volume": 650062.0}, {"date": "2016-08-09", "close": 68.63, "volume": 1107349.0}, {"date": "2016-08-10", "close": 69.51, "volume": 997717.0}, {"date": "2016-08-11", "close": 69.12, "volume": 1143238.0}, {"date": "2016-08-12", "close": 68.48, "volume": 632037.0}, {"date": "2016-08-15", "close": 67.99, "volume": 879494.0}, {"date": "2016-08-16", "close": 67.06, "volume": 909565.0}, {"date": "2016-08-17", "close": 66.64, "volume": 976127.0}, {"date": "2016-08-18", "close": 66.9, "volume": 820845.0}, {"date": "2016-08-19", "close": 67.0, "volume": 852169.0}, {"date": "2016-08-22", "close": 68.08, "volume": 973762.0}, {"date": "2016-08-23", "close": 68.35, "volume": 565237.0}, {"date": "2016-08-24", "close": 68.37, "volume": 452230.0}, {"date": "2016-08-25", "close": 69.08, "volume": 581843.0}, {"date": "2016-08-26", "close": 69.0, "volume": 346726.0}, {"date": "2016-08-29", "close": 69.03, "volume": 535836.0}, {"date": "2016-08-30", "close": 69.06, "volume": 336924.0}, {"date": "2016-08-31", "close": 69.3, "volume": 751480.0}, {"date": "2016-09-01", "close": 70.15, "volume": 530119.0}, {"date": "2016-09-02", "close": 70.92, "volume": 432064.0}, {"date": "2016-09-06", "close": 71.22, "volume": 718558.0}, {"date": "2016-09-07", "close": 71.41, "volume": 593764.0}, {"date": "2016-09-08", "close": 71.05, "volume": 434284.0}, {"date": "2016-09-09", "close": 69.42, "volume": 603091.0}, {"date": "2016-09-12", "close": 69.95, "volume": 620767.0}, {"date": "2016-09-13", "close": 68.73, "volume": 760948.0}, {"date": "2016-09-14", "close": 67.97, "volume": 571435.0}, {"date": "2016-09-15", "close": 68.55, "volume": 373491.0}, {"date": "2016-09-16", "close": 68.69, "volume": 668008.0}, {"date": "2016-09-19", "close": 68.59, "volume": 396197.0}, {"date": "2016-09-20", "close": 68.72, "volume": 446738.0}, {"date": "2016-09-21", "close": 69.52, "volume": 577702.0}, {"date": "2016-09-22", "close": 69.84, "volume": 453479.0}, {"date": "2016-09-23", "close": 68.77, "volume": 507593.0}, {"date": "2016-09-26", "close": 69.87, "volume": 1360776.0}, {"date": "2016-09-27", "close": 69.07, "volume": 1059308.0}, {"date": "2016-09-28", "close": 69.37, "volume": 547819.0}, {"date": "2016-09-29", "close": 67.38, "volume": 849677.0}, {"date": "2016-09-30", "close": 67.79, "volume": 738313.0}, {"date": "2016-10-03", "close": 67.58, "volume": 574669.0}, {"date": "2016-10-04", "close": 67.34, "volume": 553769.0}, {"date": "2016-10-05", "close": 67.32, "volume": 481071.0}, {"date": "2016-10-06", "close": 67.92, "volume": 480084.0}, {"date": "2016-10-07", "close": 66.89, "volume": 724766.0}, {"date": "2016-10-10", "close": 66.61, "volume": 410539.0}, {"date": "2016-10-11", "close": 65.11, "volume": 993210.0}, {"date": "2016-10-12", "close": 65.36, "volume": 493462.0}, {"date": "2016-10-13", "close": 65.26, "volume": 468680.0}, {"date": "2016-10-14", "close": 65.74, "volume": 427923.0}, {"date": "2016-10-17", "close": 65.52, "volume": 411859.0}, {"date": "2016-10-18", "close": 65.5, "volume": 375835.0}, {"date": "2016-10-19", "close": 64.99, "volume": 388723.0}, {"date": "2016-10-20", "close": 64.17, "volume": 675609.0}, {"date": "2016-10-21", "close": 64.36, "volume": 326093.0}, {"date": "2016-10-24", "close": 64.59, "volume": 361017.0}, {"date": "2016-10-25", "close": 65.08, "volume": 671107.0}, {"date": "2016-10-26", "close": 64.5, "volume": 306226.0}, {"date": "2016-10-27", "close": 63.88, "volume": 363339.0}, {"date": "2016-10-28", "close": 64.07, "volume": 410476.0}, {"date": "2016-10-31", "close": 64.66, "volume": 563458.0}, {"date": "2016-11-01", "close": 64.13, "volume": 444274.0}, {"date": "2016-11-02", "close": 64.02, "volume": 408958.0}, {"date": "2016-11-03", "close": 64.12, "volume": 290612.0}, {"date": "2016-11-04", "close": 64.03, "volume": 459866.0}, {"date": "2016-11-07", "close": 65.18, "volume": 391803.0}, {"date": "2016-11-08", "close": 65.68, "volume": 447227.0}, {"date": "2016-11-09", "close": 62.15, "volume": 1663944.0}, {"date": "2016-11-10", "close": 60.71, "volume": 1454162.0}, {"date": "2016-11-11", "close": 60.63, "volume": 619940.0}, {"date": "2016-11-14", "close": 60.56, "volume": 1186834.0}, {"date": "2016-11-15", "close": 61.0, "volume": 836644.0}, {"date": "2016-11-16", "close": 62.77, "volume": 888259.0}, {"date": "2016-11-17", "close": 64.89, "volume": 1083102.0}, {"date": "2016-11-18", "close": 65.16, "volume": 867768.0}, {"date": "2016-11-21", "close": 65.68, "volume": 647999.0}, {"date": "2016-11-22", "close": 65.62, "volume": 590501.0}, {"date": "2016-11-23", "close": 65.9, "volume": 427773.0}, {"date": "2016-11-25", "close": 65.86, "volume": 204438.0}, {"date": "2016-11-28", "close": 65.94, "volume": 544530.0}, {"date": "2016-11-29", "close": 66.89, "volume": 598978.0}, {"date": "2016-11-30", "close": 64.74, "volume": 859731.0}, {"date": "2016-12-01", "close": 64.19, "volume": 519824.0}, {"date": "2016-12-02", "close": 63.51, "volume": 635907.0}, {"date": "2016-12-05", "close": 64.04, "volume": 398992.0}, {"date": "2016-12-06", "close": 64.1, "volume": 405252.0}, {"date": "2016-12-07", "close": 65.48, "volume": 790280.0}, {"date": "2016-12-08", "close": 65.61, "volume": 497011.0}, {"date": "2016-12-09", "close": 65.76, "volume": 545010.0}, {"date": "2016-12-12", "close": 65.16, "volume": 429324.0}, {"date": "2016-12-13", "close": 65.31, "volume": 445028.0}, {"date": "2016-12-14", "close": 64.93, "volume": 302977.0}, {"date": "2016-12-15", "close": 65.33, "volume": 375999.0}, {"date": "2016-12-16", "close": 65.48, "volume": 967260.0}, {"date": "2016-12-19", "close": 65.89, "volume": 419511.0}, {"date": "2016-12-20", "close": 66.34, "volume": 449904.0}, {"date": "2016-12-21", "close": 65.59, "volume": 255356.0}, {"date": "2016-12-22", "close": 65.59, "volume": 254301.0}, {"date": "2016-12-23", "close": 66.08, "volume": 219094.0}, {"date": "2016-12-27", "close": 66.29, "volume": 246878.0}, {"date": "2016-12-28", "close": 66.52, "volume": 592023.0}, {"date": "2016-12-29", "close": 66.85, "volume": 591746.0}, {"date": "2016-12-30", "close": 66.3, "volume": 354489.0}, {"date": "2017-01-03", "close": 65.93, "volume": 498659.0}, {"date": "2017-01-04", "close": 66.37, "volume": 631284.0}, {"date": "2017-01-05", "close": 66.03, "volume": 735289.0}, {"date": "2017-01-06", "close": 66.3, "volume": 480064.0}, {"date": "2017-01-09", "close": 66.15, "volume": 367922.0}, {"date": "2017-01-10", "close": 66.02, "volume": 304952.0}, {"date": "2017-01-11", "close": 66.11, "volume": 321407.0}, {"date": "2017-01-12", "close": 66.21, "volume": 216692.0}, {"date": "2017-01-13", "close": 66.22, "volume": 346702.0}, {"date": "2017-01-17", "close": 66.2, "volume": 316961.0}, {"date": "2017-01-18", "close": 66.11, "volume": 372644.0}, {"date": "2017-01-19", "close": 65.74, "volume": 238499.0}, {"date": "2017-01-20", "close": 65.86, "volume": 234558.0}, {"date": "2017-01-23", "close": 65.86, "volume": 243739.0}, {"date": "2017-01-24", "close": 67.01, "volume": 442310.0}, {"date": "2017-01-25", "close": 67.58, "volume": 436440.0}, {"date": "2017-01-26", "close": 67.39, "volume": 338543.0}, {"date": "2017-01-27", "close": 67.24, "volume": 260035.0}, {"date": "2017-01-30", "close": 66.41, "volume": 455819.0}, {"date": "2017-01-31", "close": 66.53, "volume": 337401.0}, {"date": "2017-02-01", "close": 65.87, "volume": 517179.0}, {"date": "2017-02-02", "close": 67.98, "volume": 1131746.0}, {"date": "2017-02-03", "close": 68.56, "volume": 468347.0}, {"date": "2017-02-06", "close": 68.07, "volume": 487481.0}, {"date": "2017-02-07", "close": 68.49, "volume": 496498.0}, {"date": "2017-02-08", "close": 68.18, "volume": 426825.0}, {"date": "2017-02-09", "close": 67.18, "volume": 698576.0}, {"date": "2017-02-10", "close": 67.32, "volume": 623563.0}, {"date": "2017-02-13", "close": 67.88, "volume": 473791.0}, {"date": "2017-02-14", "close": 67.56, "volume": 422290.0}, {"date": "2017-02-15", "close": 68.16, "volume": 524348.0}, {"date": "2017-02-16", "close": 68.62, "volume": 718754.0}, {"date": "2017-02-17", "close": 68.58, "volume": 487435.0}, {"date": "2017-02-21", "close": 69.14, "volume": 576865.0}, {"date": "2017-02-22", "close": 68.86, "volume": 613371.0}, {"date": "2017-02-23", "close": 68.97, "volume": 1233981.0}, {"date": "2017-02-24", "close": 70.36, "volume": 552232.0}, {"date": "2017-02-27", "close": 69.82, "volume": 713096.0}, {"date": "2017-02-28", "close": 69.33, "volume": 678396.0}, {"date": "2017-03-01", "close": 70.6, "volume": 608196.0}, {"date": "2017-03-02", "close": 69.95, "volume": 482676.0}, {"date": "2017-03-03", "close": 69.63, "volume": 522330.0}, {"date": "2017-03-06", "close": 69.07, "volume": 390112.0}, {"date": "2017-03-07", "close": 68.63, "volume": 543925.0}, {"date": "2017-03-08", "close": 68.3, "volume": 363583.0}, {"date": "2017-03-09", "close": 68.62, "volume": 495631.0}, {"date": "2017-03-10", "close": 68.5, "volume": 362327.0}, {"date": "2017-03-13", "close": 68.74, "volume": 286308.0}, {"date": "2017-03-14", "close": 68.77, "volume": 326626.0}, {"date": "2017-03-15", "close": 68.81, "volume": 413487.0}, {"date": "2017-03-16", "close": 69.29, "volume": 411426.0}, {"date": "2017-03-17", "close": 69.28, "volume": 584157.0}, {"date": "2017-03-20", "close": 68.48, "volume": 281045.0}, {"date": "2017-03-21", "close": 67.74, "volume": 533754.0}, {"date": "2017-03-22", "close": 68.36, "volume": 381560.0}, {"date": "2017-03-23", "close": 68.01, "volume": 357222.0}, {"date": "2017-03-24", "close": 67.76, "volume": 237731.0}, {"date": "2017-03-27", "close": 67.55, "volume": 303688.0}, {"date": "2017-03-28", "close": 67.84, "volume": 364673.0}, {"date": "2017-03-29", "close": 67.54, "volume": 267607.0}, {"date": "2017-03-30", "close": 67.9, "volume": 245314.0}, {"date": "2017-03-31", "close": 67.95, "volume": 374928.0}, {"date": "2017-04-03", "close": 67.64, "volume": 445756.0}, {"date": "2017-04-04", "close": 66.94, "volume": 516563.0}, {"date": "2017-04-05", "close": 66.89, "volume": 567262.0}, {"date": "2017-04-06", "close": 66.95, "volume": 317098.0}, {"date": "2017-04-07", "close": 66.66, "volume": 515660.0}, {"date": "2017-04-10", "close": 66.9, "volume": 316866.0}, {"date": "2017-04-11", "close": 67.79, "volume": 517258.0}, {"date": "2017-04-12", "close": 67.67, "volume": 389524.0}, {"date": "2017-04-13", "close": 67.03, "volume": 407970.0}, {"date": "2017-04-17", "close": 67.84, "volume": 254262.0}, {"date": "2017-04-18", "close": 67.94, "volume": 359577.0}, {"date": "2017-04-19", "close": 68.23, "volume": 430446.0}, {"date": "2017-04-20", "close": 68.47, "volume": 395923.0}, {"date": "2017-04-21", "close": 68.46, "volume": 292633.0}, {"date": "2017-04-24", "close": 69.37, "volume": 444130.0}, {"date": "2017-04-25", "close": 69.72, "volume": 416685.0}, {"date": "2017-04-26", "close": 69.72, "volume": 397924.0}, {"date": "2017-04-27", "close": 70.19, "volume": 270531.0}, {"date": "2017-04-28", "close": 69.94, "volume": 411262.0}, {"date": "2017-05-01", "close": 69.9, "volume": 403326.0}, {"date": "2017-05-02", "close": 69.96, "volume": 522084.0}, {"date": "2017-05-03", "close": 69.37, "volume": 377911.0}, {"date": "2017-05-04", "close": 69.17, "volume": 328486.0}, {"date": "2017-05-05", "close": 68.91, "volume": 501716.0}, {"date": "2017-05-08", "close": 68.38, "volume": 518158.0}, {"date": "2017-05-09", "close": 68.36, "volume": 518096.0}, {"date": "2017-05-10", "close": 70.76, "volume": 1037848.0}, {"date": "2017-05-11", "close": 70.8, "volume": 550530.0}, {"date": "2017-05-12", "close": 71.07, "volume": 498450.0}, {"date": "2017-05-15", "close": 72.04, "volume": 567947.0}, {"date": "2017-05-16", "close": 73.05, "volume": 686726.0}, {"date": "2017-05-17", "close": 72.5, "volume": 706368.0}, {"date": "2017-05-18", "close": 72.33, "volume": 774144.0}, {"date": "2017-05-19", "close": 73.35, "volume": 458615.0}, {"date": "2017-05-22", "close": 74.14, "volume": 610709.0}, {"date": "2017-05-23", "close": 74.11, "volume": 448491.0}, {"date": "2017-05-24", "close": 74.88, "volume": 474779.0}, {"date": "2017-05-25", "close": 75.78, "volume": 498785.0}, {"date": "2017-05-26", "close": 75.16, "volume": 424237.0}, {"date": "2017-05-30", "close": 75.24, "volume": 485988.0}, {"date": "2017-05-31", "close": 75.89, "volume": 1089143.0}, {"date": "2017-06-01", "close": 77.39, "volume": 657761.0}, {"date": "2017-06-02", "close": 77.65, "volume": 566294.0}, {"date": "2017-06-05", "close": 76.88, "volume": 470503.0}, {"date": "2017-06-06", "close": 75.85, "volume": 795187.0}, {"date": "2017-06-07", "close": 76.08, "volume": 419895.0}, {"date": "2017-06-08", "close": 74.74, "volume": 651045.0}, {"date": "2017-06-09", "close": 74.24, "volume": 692201.0}, {"date": "2017-06-12", "close": 74.5, "volume": 369626.0}, {"date": "2017-06-13", "close": 75.19, "volume": 278007.0}, {"date": "2017-06-14", "close": 75.16, "volume": 252664.0}, {"date": "2017-06-15", "close": 75.7, "volume": 306172.0}, {"date": "2017-06-16", "close": 75.36, "volume": 1444621.0}, {"date": "2017-06-19", "close": 76.05, "volume": 342358.0}, {"date": "2017-06-20", "close": 75.65, "volume": 282257.0}, {"date": "2017-06-21", "close": 75.92, "volume": 461912.0}, {"date": "2017-06-22", "close": 76.21, "volume": 386590.0}, {"date": "2017-06-23", "close": 76.44, "volume": 478700.0}, {"date": "2017-06-26", "close": 76.53, "volume": 244271.0}, {"date": "2017-06-27", "close": 75.58, "volume": 319970.0}, {"date": "2017-06-28", "close": 76.02, "volume": 287942.0}, {"date": "2017-06-29", "close": 75.08, "volume": 413005.0}, {"date": "2017-06-30", "close": 75.56, "volume": 361283.0}, {"date": "2017-07-03", "close": 75.21, "volume": 191633.0}, {"date": "2017-07-05", "close": 75.62, "volume": 319432.0}, {"date": "2017-07-06", "close": 74.49, "volume": 434597.0}, {"date": "2017-07-07", "close": 75.23, "volume": 310334.0}, {"date": "2017-07-10", "close": 74.77, "volume": 487656.0}, {"date": "2017-07-11", "close": 74.52, "volume": 345004.0}, {"date": "2017-07-12", "close": 75.32, "volume": 291117.0}, {"date": "2017-07-13", "close": 74.82, "volume": 330060.0}, {"date": "2017-07-14", "close": 75.21, "volume": 269969.0}, {"date": "2017-07-17", "close": 74.8, "volume": 319626.0}, {"date": "2017-07-18", "close": 74.61, "volume": 316948.0}, {"date": "2017-07-19", "close": 75.53, "volume": 343656.0}, {"date": "2017-07-20", "close": 75.25, "volume": 285558.0}, {"date": "2017-07-21", "close": 75.26, "volume": 336358.0}, {"date": "2017-07-24", "close": 75.99, "volume": 335619.0}, {"date": "2017-07-25", "close": 76.66, "volume": 649546.0}, {"date": "2017-07-26", "close": 76.08, "volume": 284561.0}, {"date": "2017-07-27", "close": 75.5, "volume": 444733.0}, {"date": "2017-07-28", "close": 75.46, "volume": 374068.0}, {"date": "2017-07-31", "close": 75.86, "volume": 355047.0}, {"date": "2017-08-01", "close": 76.48, "volume": 245177.0}, {"date": "2017-08-02", "close": 75.71, "volume": 322012.0}, {"date": "2017-08-03", "close": 76.34, "volume": 363079.0}, {"date": "2017-08-04", "close": 75.66, "volume": 328502.0}, {"date": "2017-08-07", "close": 75.6, "volume": 322701.0}, {"date": "2017-08-08", "close": 75.06, "volume": 360747.0}, {"date": "2017-08-09", "close": 74.65, "volume": 659612.0}, {"date": "2017-08-10", "close": 72.28, "volume": 1124962.0}, {"date": "2017-08-11", "close": 74.27, "volume": 785625.0}, {"date": "2017-08-14", "close": 75.73, "volume": 443653.0}, {"date": "2017-08-15", "close": 76.08, "volume": 331170.0}, {"date": "2017-08-16", "close": 77.09, "volume": 428761.0}, {"date": "2017-08-17", "close": 76.46, "volume": 576434.0}, {"date": "2017-08-18", "close": 76.3, "volume": 614791.0}, {"date": "2017-08-21", "close": 76.4, "volume": 455844.0}, {"date": "2017-08-22", "close": 76.89, "volume": 442680.0}, {"date": "2017-08-23", "close": 76.96, "volume": 473413.0}, {"date": "2017-08-24", "close": 76.59, "volume": 493001.0}, {"date": "2017-08-25", "close": 76.87, "volume": 550510.0}, {"date": "2017-08-28", "close": 76.91, "volume": 320409.0}, {"date": "2017-08-29", "close": 76.78, "volume": 403854.0}, {"date": "2017-08-30", "close": 76.76, "volume": 336010.0}, {"date": "2017-08-31", "close": 78.13, "volume": 664344.0}, {"date": "2017-09-01", "close": 78.01, "volume": 299088.0}, {"date": "2017-09-05", "close": 78.3, "volume": 689072.0}, {"date": "2017-09-06", "close": 78.54, "volume": 455070.0}, {"date": "2017-09-07", "close": 79.07, "volume": 435160.0}, {"date": "2017-09-08", "close": 79.08, "volume": 420424.0}, {"date": "2017-09-11", "close": 80.16, "volume": 495815.0}, {"date": "2017-09-12", "close": 80.48, "volume": 383407.0}, {"date": "2017-09-13", "close": 79.55, "volume": 483727.0}, {"date": "2017-09-14", "close": 79.3, "volume": 409248.0}, {"date": "2017-09-15", "close": 79.16, "volume": 820597.0}, {"date": "2017-09-18", "close": 78.82, "volume": 369509.0}, {"date": "2017-09-19", "close": 79.11, "volume": 484296.0}, {"date": "2017-09-20", "close": 79.69, "volume": 261442.0}, {"date": "2017-09-21", "close": 79.87, "volume": 302508.0}, {"date": "2017-09-22", "close": 80.93, "volume": 340427.0}, {"date": "2017-09-25", "close": 81.56, "volume": 488213.0}, {"date": "2017-09-26", "close": 81.34, "volume": 341717.0}, {"date": "2017-09-27", "close": 81.18, "volume": 529291.0}, {"date": "2017-09-28", "close": 80.62, "volume": 376156.0}, {"date": "2017-09-29", "close": 80.82, "volume": 396121.0}, {"date": "2017-10-02", "close": 81.1, "volume": 420698.0}, {"date": "2017-10-03", "close": 81.71, "volume": 709737.0}, {"date": "2017-10-04", "close": 81.71, "volume": 396296.0}, {"date": "2017-10-05", "close": 81.69, "volume": 611663.0}, {"date": "2017-10-06", "close": 81.68, "volume": 351341.0}, {"date": "2017-10-09", "close": 82.11, "volume": 333778.0}, {"date": "2017-10-10", "close": 81.95, "volume": 378888.0}, {"date": "2017-10-11", "close": 82.0, "volume": 401040.0}, {"date": "2017-10-12", "close": 82.21, "volume": 417515.0}, {"date": "2017-10-13", "close": 82.59, "volume": 237214.0}, {"date": "2017-10-16", "close": 83.1, "volume": 346033.0}, {"date": "2017-10-17", "close": 82.99, "volume": 256502.0}, {"date": "2017-10-18", "close": 83.61, "volume": 365843.0}, {"date": "2017-10-19", "close": 83.67, "volume": 241908.0}, {"date": "2017-10-20", "close": 84.36, "volume": 287845.0}, {"date": "2017-10-23", "close": 84.33, "volume": 185964.0}, {"date": "2017-10-24", "close": 84.38, "volume": 274440.0}, {"date": "2017-10-25", "close": 84.26, "volume": 315209.0}, {"date": "2017-10-26", "close": 85.08, "volume": 278096.0}, {"date": "2017-10-27", "close": 85.95, "volume": 374022.0}, {"date": "2017-10-30", "close": 85.64, "volume": 287022.0}, {"date": "2017-10-31", "close": 85.92, "volume": 412505.0}, {"date": "2017-11-01", "close": 86.42, "volume": 401886.0}, {"date": "2017-11-02", "close": 86.26, "volume": 339020.0}, {"date": "2017-11-03", "close": 86.84, "volume": 266783.0}, {"date": "2017-11-06", "close": 87.16, "volume": 463275.0}, {"date": "2017-11-07", "close": 87.37, "volume": 383714.0}, {"date": "2017-11-08", "close": 90.48, "volume": 1142530.0}, {"date": "2017-11-09", "close": 87.83, "volume": 966707.0}, {"date": "2017-11-10", "close": 88.45, "volume": 638455.0}, {"date": "2017-11-13", "close": 87.58, "volume": 813740.0}, {"date": "2017-11-14", "close": 89.71, "volume": 833128.0}, {"date": "2017-11-15", "close": 88.72, "volume": 427268.0}, {"date": "2017-11-16", "close": 88.66, "volume": 786444.0}, {"date": "2017-11-17", "close": 89.25, "volume": 569956.0}, {"date": "2017-11-20", "close": 89.82, "volume": 516153.0}, {"date": "2017-11-21", "close": 90.7, "volume": 576554.0}, {"date": "2017-11-22", "close": 88.75, "volume": 679789.0}, {"date": "2017-11-24", "close": 89.34, "volume": 255065.0}, {"date": "2017-11-27", "close": 89.04, "volume": 465971.0}, {"date": "2017-11-28", "close": 90.21, "volume": 559386.0}, {"date": "2017-11-29", "close": 89.12, "volume": 593288.0}, {"date": "2017-11-30", "close": 90.26, "volume": 1555625.0}, {"date": "2017-12-01", "close": 90.13, "volume": 498340.0}, {"date": "2017-12-04", "close": 90.17, "volume": 503500.0}, {"date": "2017-12-05", "close": 88.56, "volume": 695294.0}, {"date": "2017-12-06", "close": 88.65, "volume": 434674.0}, {"date": "2017-12-07", "close": 89.27, "volume": 452422.0}, {"date": "2017-12-08", "close": 89.53, "volume": 427161.0}, {"date": "2017-12-11", "close": 89.8, "volume": 470424.0}, {"date": "2017-12-12", "close": 89.38, "volume": 465595.0}, {"date": "2017-12-13", "close": 89.48, "volume": 465261.0}, {"date": "2017-12-14", "close": 88.84, "volume": 415146.0}, {"date": "2017-12-15", "close": 90.03, "volume": 795194.0}, {"date": "2017-12-18", "close": 90.92, "volume": 872904.0}, {"date": "2017-12-19", "close": 91.16, "volume": 434854.0}, {"date": "2017-12-20", "close": 91.16, "volume": 510226.0}, {"date": "2017-12-21", "close": 91.61, "volume": 412077.0}, {"date": "2017-12-22", "close": 90.95, "volume": 352055.0}, {"date": "2017-12-26", "close": 90.86, "volume": 181960.0}, {"date": "2017-12-27", "close": 90.83, "volume": 197698.0}, {"date": "2017-12-28", "close": 90.88, "volume": 235689.0}, {"date": "2017-12-29", "close": 90.58, "volume": 292077.0}, {"date": "2018-01-02", "close": 90.8, "volume": 571327.0}, {"date": "2018-01-03", "close": 90.72, "volume": 415038.0}, {"date": "2018-01-04", "close": 91.44, "volume": 349147.0}, {"date": "2018-01-05", "close": 92.56, "volume": 258908.0}, {"date": "2018-01-08", "close": 93.13, "volume": 439074.0}, {"date": "2018-01-09", "close": 93.31, "volume": 451825.0}, {"date": "2018-01-10", "close": 92.98, "volume": 402474.0}, {"date": "2018-01-11", "close": 93.45, "volume": 455621.0}, {"date": "2018-01-12", "close": 94.04, "volume": 361679.0}, {"date": "2018-01-16", "close": 94.07, "volume": 375938.0}, {"date": "2018-01-17", "close": 95.18, "volume": 298177.0}, {"date": "2018-01-18", "close": 95.13, "volume": 338681.0}, {"date": "2018-01-19", "close": 95.93, "volume": 289335.0}, {"date": "2018-01-22", "close": 96.86, "volume": 587663.0}, {"date": "2018-01-23", "close": 96.65, "volume": 275960.0}, {"date": "2018-01-24", "close": 96.18, "volume": 275600.0}, {"date": "2018-01-25", "close": 96.38, "volume": 294966.0}, {"date": "2018-01-26", "close": 97.43, "volume": 262186.0}, {"date": "2018-01-29", "close": 96.82, "volume": 378301.0}, {"date": "2018-01-30", "close": 96.42, "volume": 411170.0}, {"date": "2018-01-31", "close": 96.41, "volume": 526918.0}, {"date": "2018-02-01", "close": 96.18, "volume": 407490.0}, {"date": "2018-02-02", "close": 94.77, "volume": 390918.0}, {"date": "2018-02-05", "close": 90.62, "volume": 678206.0}, {"date": "2018-02-06", "close": 90.87, "volume": 843515.0}, {"date": "2018-02-07", "close": 91.64, "volume": 648893.0}, {"date": "2018-02-08", "close": 90.74, "volume": 850232.0}, {"date": "2018-02-09", "close": 92.19, "volume": 902465.0}, {"date": "2018-02-12", "close": 93.88, "volume": 1341632.0}, {"date": "2018-02-13", "close": 95.49, "volume": 1079088.0}, {"date": "2018-02-14", "close": 97.34, "volume": 747371.0}, {"date": "2018-02-15", "close": 99.0, "volume": 663082.0}, {"date": "2018-02-16", "close": 98.78, "volume": 685352.0}, {"date": "2018-02-20", "close": 98.59, "volume": 720962.0}, {"date": "2018-02-21", "close": 99.14, "volume": 751620.0}, {"date": "2018-02-22", "close": 99.85, "volume": 911773.0}, {"date": "2018-02-23", "close": 101.38, "volume": 669063.0}, {"date": "2018-02-26", "close": 100.97, "volume": 811579.0}, {"date": "2018-02-27", "close": 100.81, "volume": 699044.0}, {"date": "2018-02-28", "close": 100.38, "volume": 713766.0}, {"date": "2018-03-01", "close": 99.49, "volume": 612378.0}, {"date": "2018-03-02", "close": 102.34, "volume": 994220.0}, {"date": "2018-03-05", "close": 103.32, "volume": 1338026.0}, {"date": "2018-03-06", "close": 105.55, "volume": 1004239.0}, {"date": "2018-03-07", "close": 106.07, "volume": 1030891.0}, {"date": "2018-03-08", "close": 106.78, "volume": 582217.0}, {"date": "2018-03-09", "close": 108.35, "volume": 670538.0}, {"date": "2018-03-12", "close": 108.57, "volume": 454515.0}, {"date": "2018-03-13", "close": 108.37, "volume": 830371.0}, {"date": "2018-03-14", "close": 107.81, "volume": 1238616.0}, {"date": "2018-03-15", "close": 107.12, "volume": 1287741.0}, {"date": "2018-03-16", "close": 107.28, "volume": 2663583.0}, {"date": "2018-03-19", "close": 106.92, "volume": 986715.0}, {"date": "2018-03-20", "close": 108.9, "volume": 1147763.0}, {"date": "2018-03-21", "close": 108.73, "volume": 465330.0}, {"date": "2018-03-22", "close": 106.33, "volume": 596318.0}, {"date": "2018-03-23", "close": 104.69, "volume": 833340.0}, {"date": "2018-03-26", "close": 108.0, "volume": 606929.0}, {"date": "2018-03-27", "close": 107.34, "volume": 1066190.0}, {"date": "2018-03-28", "close": 107.14, "volume": 852461.0}, {"date": "2018-03-29", "close": 109.69, "volume": 953990.0}, {"date": "2018-04-02", "close": 107.51, "volume": 1277978.0}, {"date": "2018-04-03", "close": 107.99, "volume": 1204468.0}, {"date": "2018-04-04", "close": 108.58, "volume": 772372.0}, {"date": "2018-04-05", "close": 109.01, "volume": 684952.0}, {"date": "2018-04-06", "close": 106.55, "volume": 501935.0}, {"date": "2018-04-09", "close": 106.89, "volume": 526465.0}, {"date": "2018-04-10", "close": 108.15, "volume": 706879.0}, {"date": "2018-04-11", "close": 107.23, "volume": 722004.0}, {"date": "2018-04-12", "close": 107.2, "volume": 583433.0}, {"date": "2018-04-13", "close": 107.03, "volume": 395657.0}, {"date": "2018-04-16", "close": 109.71, "volume": 924363.0}, {"date": "2018-04-17", "close": 112.12, "volume": 944993.0}, {"date": "2018-04-18", "close": 111.7, "volume": 714060.0}, {"date": "2018-04-19", "close": 110.96, "volume": 425441.0}, {"date": "2018-04-20", "close": 109.85, "volume": 432720.0}, {"date": "2018-04-23", "close": 109.81, "volume": 395323.0}, {"date": "2018-04-24", "close": 108.79, "volume": 502529.0}, {"date": "2018-04-25", "close": 107.36, "volume": 660556.0}, {"date": "2018-04-26", "close": 108.13, "volume": 749486.0}, {"date": "2018-04-27", "close": 107.41, "volume": 552071.0}, {"date": "2018-04-30", "close": 107.21, "volume": 531982.0}, {"date": "2018-05-01", "close": 108.01, "volume": 717687.0}, {"date": "2018-05-02", "close": 107.39, "volume": 524784.0}, {"date": "2018-05-03", "close": 107.81, "volume": 742818.0}, {"date": "2018-05-04", "close": 108.57, "volume": 704393.0}, {"date": "2018-05-07", "close": 108.45, "volume": 928833.0}, {"date": "2018-05-08", "close": 112.2, "volume": 1458143.0}, {"date": "2018-05-09", "close": 113.88, "volume": 983715.0}, {"date": "2018-05-10", "close": 117.27, "volume": 967054.0}, {"date": "2018-05-11", "close": 117.52, "volume": 1023075.0}, {"date": "2018-05-14", "close": 116.03, "volume": 756067.0}, {"date": "2018-05-15", "close": 115.61, "volume": 906913.0}, {"date": "2018-05-16", "close": 115.09, "volume": 921364.0}, {"date": "2018-05-17", "close": 113.81, "volume": 920169.0}, {"date": "2018-05-18", "close": 114.76, "volume": 760653.0}, {"date": "2018-05-21", "close": 115.54, "volume": 792994.0}, {"date": "2018-05-22", "close": 114.31, "volume": 629324.0}, {"date": "2018-05-23", "close": 116.03, "volume": 542457.0}, {"date": "2018-05-24", "close": 116.25, "volume": 611071.0}, {"date": "2018-05-25", "close": 115.91, "volume": 771289.0}, {"date": "2018-05-29", "close": 114.18, "volume": 1006908.0}, {"date": "2018-05-30", "close": 116.18, "volume": 733150.0}, {"date": "2018-05-31", "close": 115.45, "volume": 932043.0}, {"date": "2018-06-01", "close": 116.28, "volume": 758085.0}, {"date": "2018-06-04", "close": 117.86, "volume": 700722.0}, {"date": "2018-06-05", "close": 117.79, "volume": 1127841.0}, {"date": "2018-06-06", "close": 119.63, "volume": 940189.0}, {"date": "2018-06-07", "close": 118.77, "volume": 765084.0}, {"date": "2018-06-08", "close": 119.4, "volume": 756729.0}, {"date": "2018-06-11", "close": 117.32, "volume": 1811508.0}, {"date": "2018-06-12", "close": 116.23, "volume": 1341497.0}, {"date": "2018-06-13", "close": 115.74, "volume": 1995459.0}, {"date": "2018-06-14", "close": 114.89, "volume": 1856007.0}, {"date": "2018-06-15", "close": 114.38, "volume": 25107830.0}, {"date": "2018-06-18", "close": 116.46, "volume": 2560377.0}, {"date": "2018-06-19", "close": 116.16, "volume": 1409959.0}, {"date": "2018-06-20", "close": 116.91, "volume": 717966.0}, {"date": "2018-06-21", "close": 116.79, "volume": 831295.0}, {"date": "2018-06-22", "close": 116.48, "volume": 1660113.0}, {"date": "2018-06-25", "close": 114.46, "volume": 836994.0}, {"date": "2018-06-26", "close": 114.97, "volume": 800034.0}, {"date": "2018-06-27", "close": 113.21, "volume": 871070.0}, {"date": "2018-06-28", "close": 114.53, "volume": 654362.0}, {"date": "2018-06-29", "close": 115.1, "volume": 1353468.0}, {"date": "2018-07-02", "close": 115.91, "volume": 572293.0}, {"date": "2018-07-03", "close": 116.21, "volume": 412025.0}, {"date": "2018-07-05", "close": 115.9, "volume": 730767.0}, {"date": "2018-07-06", "close": 116.59, "volume": 661344.0}, {"date": "2018-07-09", "close": 117.34, "volume": 600400.0}, {"date": "2018-07-10", "close": 117.3, "volume": 618352.0}, {"date": "2018-07-11", "close": 117.5, "volume": 658182.0}, {"date": "2018-07-12", "close": 119.4, "volume": 978382.0}, {"date": "2018-07-13", "close": 117.97, "volume": 501445.0}, {"date": "2018-07-16", "close": 117.72, "volume": 629802.0}, {"date": "2018-07-17", "close": 118.26, "volume": 706275.0}, {"date": "2018-07-18", "close": 118.17, "volume": 1560612.0}, {"date": "2018-07-19", "close": 118.69, "volume": 650134.0}, {"date": "2018-07-20", "close": 118.5, "volume": 587235.0}, {"date": "2018-07-23", "close": 118.9, "volume": 516442.0}, {"date": "2018-07-24", "close": 118.15, "volume": 656480.0}, {"date": "2018-07-25", "close": 119.96, "volume": 547674.0}, {"date": "2018-07-26", "close": 119.38, "volume": 382203.0}, {"date": "2018-07-27", "close": 117.32, "volume": 395538.0}, {"date": "2018-07-30", "close": 113.1, "volume": 674668.0}, {"date": "2018-07-31", "close": 112.98, "volume": 1195862.0}, {"date": "2018-08-01", "close": 112.56, "volume": 1173689.0}, {"date": "2018-08-02", "close": 114.51, "volume": 884691.0}, {"date": "2018-08-03", "close": 114.99, "volume": 467569.0}, {"date": "2018-08-06", "close": 116.2, "volume": 1208551.0}, {"date": "2018-08-07", "close": 129.17, "volume": 2975993.0}, {"date": "2018-08-08", "close": 129.45, "volume": 1107525.0}, {"date": "2018-08-09", "close": 129.73, "volume": 926975.0}, {"date": "2018-08-10", "close": 129.37, "volume": 694136.0}, {"date": "2018-08-13", "close": 129.02, "volume": 785830.0}, {"date": "2018-08-14", "close": 130.1, "volume": 676293.0}, {"date": "2018-08-15", "close": 129.86, "volume": 645688.0}, {"date": "2018-08-16", "close": 132.31, "volume": 872812.0}, {"date": "2018-08-17", "close": 133.23, "volume": 1580885.0}, {"date": "2018-08-20", "close": 133.32, "volume": 633611.0}, {"date": "2018-08-21", "close": 132.85, "volume": 562092.0}, {"date": "2018-08-22", "close": 132.72, "volume": 503550.0}, {"date": "2018-08-23", "close": 133.22, "volume": 693427.0}, {"date": "2018-08-24", "close": 134.33, "volume": 371426.0}, {"date": "2018-08-27", "close": 133.87, "volume": 560617.0}, {"date": "2018-08-28", "close": 133.11, "volume": 491910.0}, {"date": "2018-08-29", "close": 135.35, "volume": 970217.0}, {"date": "2018-08-30", "close": 134.65, "volume": 569288.0}, {"date": "2018-08-31", "close": 135.14, "volume": 616633.0}, {"date": "2018-09-04", "close": 136.62, "volume": 843936.0}, {"date": "2018-09-05", "close": 135.64, "volume": 730128.0}, {"date": "2018-09-06", "close": 136.98, "volume": 686983.0}, {"date": "2018-09-07", "close": 136.2, "volume": 606107.0}, {"date": "2018-09-10", "close": 136.83, "volume": 582136.0}, {"date": "2018-09-11", "close": 136.71, "volume": 626768.0}, {"date": "2018-09-12", "close": 136.82, "volume": 518812.0}, {"date": "2018-09-13", "close": 136.86, "volume": 751528.0}, {"date": "2018-09-14", "close": 137.72, "volume": 547464.0}, {"date": "2018-09-17", "close": 134.79, "volume": 554208.0}, {"date": "2018-09-18", "close": 135.35, "volume": 577964.0}, {"date": "2018-09-19", "close": 132.66, "volume": 751843.0}, {"date": "2018-09-20", "close": 132.99, "volume": 939807.0}, {"date": "2018-09-21", "close": 132.65, "volume": 1359259.0}, {"date": "2018-09-24", "close": 133.46, "volume": 606068.0}, {"date": "2018-09-25", "close": 134.15, "volume": 513715.0}, {"date": "2018-09-26", "close": 132.29, "volume": 818716.0}, {"date": "2018-09-27", "close": 131.24, "volume": 875126.0}, {"date": "2018-09-28", "close": 131.95, "volume": 1102032.0}, {"date": "2018-10-01", "close": 130.07, "volume": 913389.0}, {"date": "2018-10-02", "close": 129.58, "volume": 574879.0}, {"date": "2018-10-03", "close": 129.72, "volume": 634947.0}, {"date": "2018-10-04", "close": 127.57, "volume": 575570.0}, {"date": "2018-10-05", "close": 126.9, "volume": 676093.0}, {"date": "2018-10-08", "close": 125.16, "volume": 1023307.0}, {"date": "2018-10-09", "close": 125.59, "volume": 720497.0}, {"date": "2018-10-10", "close": 118.85, "volume": 819633.0}, {"date": "2018-10-11", "close": 115.73, "volume": 1158327.0}, {"date": "2018-10-12", "close": 117.35, "volume": 1484222.0}, {"date": "2018-10-15", "close": 115.75, "volume": 955716.0}, {"date": "2018-10-16", "close": 118.65, "volume": 1435380.0}, {"date": "2018-10-17", "close": 118.81, "volume": 672574.0}, {"date": "2018-10-18", "close": 118.59, "volume": 941451.0}, {"date": "2018-10-19", "close": 116.96, "volume": 644900.0}, {"date": "2018-10-22", "close": 118.28, "volume": 522313.0}, {"date": "2018-10-23", "close": 116.88, "volume": 789014.0}, {"date": "2018-10-24", "close": 112.48, "volume": 801948.0}, {"date": "2018-10-25", "close": 116.62, "volume": 947983.0}, {"date": "2018-10-26", "close": 114.19, "volume": 936593.0}, {"date": "2018-10-29", "close": 113.3, "volume": 1471552.0}, {"date": "2018-10-30", "close": 114.25, "volume": 701276.0}, {"date": "2018-10-31", "close": 116.94, "volume": 759709.0}, {"date": "2018-11-01", "close": 116.71, "volume": 665565.0}, {"date": "2018-11-02", "close": 116.31, "volume": 756871.0}, {"date": "2018-11-05", "close": 116.58, "volume": 875134.0}, {"date": "2018-11-06", "close": 105.27, "volume": 3074583.0}, {"date": "2018-11-07", "close": 108.68, "volume": 2026522.0}, {"date": "2018-11-08", "close": 107.52, "volume": 1179503.0}, {"date": "2018-11-09", "close": 107.21, "volume": 1252013.0}, {"date": "2018-11-12", "close": 106.24, "volume": 1216177.0}, {"date": "2018-11-13", "close": 105.42, "volume": 1091958.0}, {"date": "2018-11-14", "close": 105.5, "volume": 1225998.0}, {"date": "2018-11-15", "close": 105.89, "volume": 1062652.0}, {"date": "2018-11-16", "close": 104.72, "volume": 1859348.0}, {"date": "2018-11-19", "close": 101.16, "volume": 1076425.0}, {"date": "2018-11-20", "close": 98.41, "volume": 1359058.0}, {"date": "2018-11-21", "close": 100.2, "volume": 1255114.0}, {"date": "2018-11-23", "close": 98.95, "volume": 544968.0}, {"date": "2018-11-26", "close": 98.91, "volume": 1557263.0}, {"date": "2018-11-27", "close": 98.69, "volume": 1567510.0}, {"date": "2018-11-28", "close": 102.44, "volume": 2380526.0}, {"date": "2018-11-29", "close": 101.77, "volume": 1126051.0}, {"date": "2018-11-30", "close": 105.87, "volume": 3768745.0}, {"date": "2018-12-03", "close": 104.65, "volume": 1900262.0}, {"date": "2018-12-04", "close": 103.09, "volume": 1802271.0}, {"date": "2018-12-06", "close": 100.72, "volume": 1556562.0}, {"date": "2018-12-07", "close": 98.64, "volume": 914079.0}, {"date": "2018-12-10", "close": 99.38, "volume": 721128.0}, {"date": "2018-12-11", "close": 98.79, "volume": 740270.0}, {"date": "2018-12-12", "close": 99.99, "volume": 991559.0}, {"date": "2018-12-13", "close": 97.91, "volume": 722269.0}, {"date": "2018-12-14", "close": 96.63, "volume": 1082310.0}, {"date": "2018-12-17", "close": 94.79, "volume": 1594572.0}, {"date": "2018-12-18", "close": 96.01, "volume": 1078711.0}, {"date": "2018-12-19", "close": 96.2, "volume": 1627101.0}, {"date": "2018-12-20", "close": 95.66, "volume": 1375352.0}, {"date": "2018-12-21", "close": 93.93, "volume": 1867820.0}, {"date": "2018-12-24", "close": 91.79, "volume": 640353.0}, {"date": "2018-12-26", "close": 95.51, "volume": 955197.0}, {"date": "2018-12-27", "close": 95.86, "volume": 760380.0}, {"date": "2018-12-28", "close": 95.13, "volume": 655311.0}, {"date": "2018-12-31", "close": 96.25, "volume": 585961.0}, {"date": "2019-01-02", "close": 95.08, "volume": 572506.0}, {"date": "2019-01-03", "close": 93.65, "volume": 1202109.0}, {"date": "2019-01-04", "close": 96.88, "volume": 727766.0}, {"date": "2019-01-07", "close": 97.15, "volume": 1297479.0}, {"date": "2019-01-08", "close": 98.36, "volume": 626935.0}, {"date": "2019-01-09", "close": 98.52, "volume": 541935.0}, {"date": "2019-01-10", "close": 99.12, "volume": 562076.0}, {"date": "2019-01-11", "close": 98.78, "volume": 384364.0}, {"date": "2019-01-14", "close": 98.9, "volume": 894496.0}, {"date": "2019-01-15", "close": 100.04, "volume": 483412.0}, {"date": "2019-01-16", "close": 99.37, "volume": 617583.0}, {"date": "2019-01-17", "close": 100.11, "volume": 438223.0}, {"date": "2019-01-18", "close": 101.31, "volume": 662480.0}, {"date": "2019-01-22", "close": 99.64, "volume": 845855.0}, {"date": "2019-01-23", "close": 99.81, "volume": 719244.0}, {"date": "2019-01-24", "close": 100.8, "volume": 395475.0}, {"date": "2019-01-25", "close": 101.84, "volume": 423944.0}, {"date": "2019-01-28", "close": 100.55, "volume": 319151.0}, {"date": "2019-01-29", "close": 99.9, "volume": 458749.0}, {"date": "2019-01-30", "close": 100.8, "volume": 499493.0}, {"date": "2019-01-31", "close": 100.83, "volume": 1381742.0}, {"date": "2019-02-01", "close": 102.98, "volume": 1034849.0}, {"date": "2019-02-04", "close": 103.42, "volume": 777068.0}, {"date": "2019-02-05", "close": 104.35, "volume": 966431.0}, {"date": "2019-02-06", "close": 103.54, "volume": 907594.0}, {"date": "2019-02-07", "close": 96.89, "volume": 2857467.0}, {"date": "2019-02-08", "close": 97.53, "volume": 1389941.0}, {"date": "2019-02-11", "close": 98.31, "volume": 1499523.0}, {"date": "2019-02-12", "close": 99.38, "volume": 1087842.0}, {"date": "2019-02-13", "close": 99.74, "volume": 1300103.0}, {"date": "2019-02-14", "close": 99.46, "volume": 642912.0}, {"date": "2019-02-15", "close": 100.35, "volume": 1051189.0}, {"date": "2019-02-19", "close": 99.83, "volume": 1130866.0}, {"date": "2019-02-20", "close": 100.16, "volume": 1209405.0}, {"date": "2019-02-21", "close": 99.6, "volume": 1075806.0}, {"date": "2019-02-22", "close": 100.84, "volume": 615194.0}, {"date": "2019-02-25", "close": 99.56, "volume": 617896.0}, {"date": "2019-02-26", "close": 100.86, "volume": 771105.0}, {"date": "2019-02-27", "close": 102.06, "volume": 1262364.0}, {"date": "2019-02-28", "close": 101.25, "volume": 876794.0}, {"date": "2019-03-01", "close": 101.49, "volume": 739245.0}, {"date": "2019-03-04", "close": 99.65, "volume": 1052632.0}, {"date": "2019-03-05", "close": 99.5, "volume": 607232.0}, {"date": "2019-03-06", "close": 98.85, "volume": 860271.0}, {"date": "2019-03-07", "close": 98.62, "volume": 995947.0}, {"date": "2019-03-08", "close": 98.94, "volume": 1004596.0}, {"date": "2019-03-11", "close": 99.49, "volume": 1038016.0}, {"date": "2019-03-12", "close": 100.44, "volume": 729575.0}, {"date": "2019-03-13", "close": 103.48, "volume": 1697377.0}, {"date": "2019-03-14", "close": 103.61, "volume": 1115981.0}, {"date": "2019-03-15", "close": 103.55, "volume": 1503818.0}, {"date": "2019-03-18", "close": 103.33, "volume": 976314.0}, {"date": "2019-03-19", "close": 102.97, "volume": 784816.0}, {"date": "2019-03-20", "close": 101.76, "volume": 1014255.0}, {"date": "2019-03-21", "close": 102.78, "volume": 824474.0}, {"date": "2019-03-22", "close": 100.37, "volume": 865216.0}, {"date": "2019-03-25", "close": 100.35, "volume": 872238.0}, {"date": "2019-03-26", "close": 100.76, "volume": 655125.0}, {"date": "2019-03-27", "close": 101.07, "volume": 601908.0}, {"date": "2019-03-28", "close": 102.7, "volume": 751449.0}, {"date": "2019-03-29", "close": 103.69, "volume": 711656.0}, {"date": "2019-04-01", "close": 104.99, "volume": 515493.0}, {"date": "2019-04-02", "close": 105.18, "volume": 548166.0}, {"date": "2019-04-03", "close": 107.6, "volume": 1229373.0}, {"date": "2019-04-04", "close": 107.34, "volume": 898206.0}, {"date": "2019-04-05", "close": 109.17, "volume": 1594783.0}, {"date": "2019-04-08", "close": 109.22, "volume": 1081114.0}, {"date": "2019-04-09", "close": 109.23, "volume": 1021543.0}, {"date": "2019-04-10", "close": 109.5, "volume": 557891.0}, {"date": "2019-04-11", "close": 110.3, "volume": 957688.0}, {"date": "2019-04-12", "close": 111.49, "volume": 652781.0}, {"date": "2019-04-15", "close": 112.45, "volume": 982480.0}, {"date": "2019-04-16", "close": 113.25, "volume": 1770428.0}, {"date": "2019-04-17", "close": 114.0, "volume": 2418684.0}, {"date": "2019-04-18", "close": 112.79, "volume": 836371.0}, {"date": "2019-04-22", "close": 113.39, "volume": 498454.0}, {"date": "2019-04-23", "close": 115.07, "volume": 1075208.0}, {"date": "2019-04-24", "close": 116.95, "volume": 1265258.0}, {"date": "2019-04-25", "close": 117.06, "volume": 752149.0}, {"date": "2019-04-26", "close": 117.93, "volume": 438772.0}, {"date": "2019-04-29", "close": 117.77, "volume": 592884.0}, {"date": "2019-04-30", "close": 118.13, "volume": 815559.0}, {"date": "2019-05-01", "close": 117.06, "volume": 489225.0}, {"date": "2019-05-02", "close": 117.0, "volume": 690663.0}, {"date": "2019-05-03", "close": 117.77, "volume": 685167.0}, {"date": "2019-05-06", "close": 118.03, "volume": 954423.0}, {"date": "2019-05-07", "close": 115.23, "volume": 1197845.0}, {"date": "2019-05-08", "close": 115.78, "volume": 735552.0}, {"date": "2019-05-09", "close": 117.07, "volume": 1158135.0}, {"date": "2019-05-10", "close": 119.2, "volume": 1100147.0}, {"date": "2019-05-13", "close": 117.3, "volume": 1389887.0}, {"date": "2019-05-14", "close": 118.71, "volume": 1076341.0}, {"date": "2019-05-15", "close": 120.65, "volume": 946718.0}, {"date": "2019-05-16", "close": 122.43, "volume": 908060.0}, {"date": "2019-05-17", "close": 121.64, "volume": 640893.0}, {"date": "2019-05-20", "close": 122.16, "volume": 654392.0}, {"date": "2019-05-21", "close": 123.89, "volume": 782866.0}, {"date": "2019-05-22", "close": 123.17, "volume": 778014.0}, {"date": "2019-05-23", "close": 122.94, "volume": 693437.0}, {"date": "2019-05-24", "close": 123.9, "volume": 916111.0}, {"date": "2019-05-28", "close": 123.82, "volume": 1410065.0}, {"date": "2019-05-29", "close": 123.79, "volume": 1301721.0}, {"date": "2019-05-30", "close": 124.62, "volume": 710763.0}, {"date": "2019-05-31", "close": 124.87, "volume": 995124.0}, {"date": "2019-06-03", "close": 123.12, "volume": 1852446.0}, {"date": "2019-06-04", "close": 126.3, "volume": 748252.0}, {"date": "2019-06-05", "close": 127.81, "volume": 685862.0}, {"date": "2019-06-06", "close": 128.32, "volume": 674410.0}, {"date": "2019-06-07", "close": 131.02, "volume": 823635.0}, {"date": "2019-06-10", "close": 132.14, "volume": 535861.0}, {"date": "2019-06-11", "close": 131.05, "volume": 636482.0}, {"date": "2019-06-12", "close": 131.46, "volume": 507776.0}, {"date": "2019-06-13", "close": 131.15, "volume": 574918.0}, {"date": "2019-06-14", "close": 130.15, "volume": 477988.0}, {"date": "2019-06-17", "close": 129.7, "volume": 601003.0}, {"date": "2019-06-18", "close": 130.04, "volume": 697441.0}, {"date": "2019-06-19", "close": 130.56, "volume": 510869.0}, {"date": "2019-06-20", "close": 130.55, "volume": 547111.0}, {"date": "2019-06-21", "close": 128.72, "volume": 1509040.0}, {"date": "2019-06-24", "close": 128.44, "volume": 576587.0}, {"date": "2019-06-25", "close": 128.06, "volume": 605965.0}, {"date": "2019-06-26", "close": 127.33, "volume": 537326.0}, {"date": "2019-06-27", "close": 128.7, "volume": 1325730.0}, {"date": "2019-06-28", "close": 127.68, "volume": 1255539.0}, {"date": "2019-07-01", "close": 129.37, "volume": 693981.0}, {"date": "2019-07-02", "close": 131.09, "volume": 692418.0}, {"date": "2019-07-03", "close": 131.85, "volume": 375008.0}, {"date": "2019-07-05", "close": 132.45, "volume": 560215.0}, {"date": "2019-07-08", "close": 131.22, "volume": 483863.0}, {"date": "2019-07-09", "close": 131.06, "volume": 614803.0}, {"date": "2019-07-10", "close": 131.16, "volume": 435324.0}, {"date": "2019-07-11", "close": 132.19, "volume": 469697.0}, {"date": "2019-07-12", "close": 132.37, "volume": 510177.0}, {"date": "2019-07-15", "close": 132.59, "volume": 346265.0}, {"date": "2019-07-16", "close": 132.25, "volume": 327943.0}, {"date": "2019-07-17", "close": 133.2, "volume": 402056.0}, {"date": "2019-07-18", "close": 134.87, "volume": 329747.0}, {"date": "2019-07-19", "close": 133.12, "volume": 546120.0}, {"date": "2019-07-22", "close": 132.64, "volume": 577909.0}, {"date": "2019-07-23", "close": 134.17, "volume": 438095.0}, {"date": "2019-07-24", "close": 134.16, "volume": 338496.0}, {"date": "2019-07-25", "close": 134.62, "volume": 642830.0}, {"date": "2019-07-26", "close": 134.4, "volume": 742248.0}, {"date": "2019-07-29", "close": 133.73, "volume": 576221.0}, {"date": "2019-07-30", "close": 131.24, "volume": 749784.0}, {"date": "2019-07-31", "close": 127.12, "volume": 1161075.0}, {"date": "2019-08-01", "close": 128.47, "volume": 1109601.0}, {"date": "2019-08-02", "close": 127.73, "volume": 752883.0}, {"date": "2019-08-05", "close": 121.08, "volume": 982748.0}, {"date": "2019-08-06", "close": 123.03, "volume": 824419.0}, {"date": "2019-08-07", "close": 123.6, "volume": 585878.0}, {"date": "2019-08-08", "close": 126.23, "volume": 597221.0}, {"date": "2019-08-09", "close": 125.75, "volume": 429513.0}, {"date": "2019-08-12", "close": 124.48, "volume": 334830.0}, {"date": "2019-08-13", "close": 126.75, "volume": 1088872.0}, {"date": "2019-08-14", "close": 125.58, "volume": 1209712.0}, {"date": "2019-08-15", "close": 126.67, "volume": 1045919.0}, {"date": "2019-08-16", "close": 128.22, "volume": 564818.0}, {"date": "2019-08-19", "close": 128.25, "volume": 1051401.0}, {"date": "2019-08-20", "close": 128.18, "volume": 482390.0}, {"date": "2019-08-21", "close": 131.27, "volume": 637835.0}, {"date": "2019-08-22", "close": 130.19, "volume": 580425.0}, {"date": "2019-08-23", "close": 127.46, "volume": 1743648.0}, {"date": "2019-08-26", "close": 128.33, "volume": 606645.0}, {"date": "2019-08-27", "close": 129.45, "volume": 650319.0}, {"date": "2019-08-28", "close": 128.58, "volume": 561234.0}, {"date": "2019-08-29", "close": 130.33, "volume": 428808.0}, {"date": "2019-08-30", "close": 129.44, "volume": 465237.0}, {"date": "2019-09-03", "close": 128.35, "volume": 426710.0}, {"date": "2019-09-04", "close": 129.78, "volume": 398415.0}, {"date": "2019-09-05", "close": 131.51, "volume": 326016.0}, {"date": "2019-09-06", "close": 130.29, "volume": 414794.0}, {"date": "2019-09-09", "close": 129.17, "volume": 381815.0}, {"date": "2019-09-10", "close": 125.0, "volume": 582582.0}, {"date": "2019-09-11", "close": 124.65, "volume": 518418.0}, {"date": "2019-09-12", "close": 124.3, "volume": 372313.0}, {"date": "2019-09-13", "close": 124.02, "volume": 358703.0}, {"date": "2019-09-16", "close": 124.86, "volume": 309108.0}, {"date": "2019-09-17", "close": 127.18, "volume": 460189.0}, {"date": "2019-09-18", "close": 126.34, "volume": 488985.0}, {"date": "2019-09-19", "close": 126.87, "volume": 375273.0}, {"date": "2019-09-20", "close": 126.71, "volume": 1041397.0}, {"date": "2019-09-23", "close": 125.43, "volume": 520006.0}, {"date": "2019-09-24", "close": 125.46, "volume": 666913.0}, {"date": "2019-09-25", "close": 126.62, "volume": 259573.0}, {"date": "2019-09-26", "close": 126.65, "volume": 364814.0}, {"date": "2019-09-27", "close": 123.88, "volume": 435304.0}, {"date": "2019-09-30", "close": 124.43, "volume": 556330.0}, {"date": "2019-10-01", "close": 124.9, "volume": 446190.0}, {"date": "2019-10-02", "close": 121.63, "volume": 741739.0}, {"date": "2019-10-03", "close": 121.67, "volume": 812176.0}, {"date": "2019-10-04", "close": 123.0, "volume": 735614.0}, {"date": "2019-10-07", "close": 121.79, "volume": 976676.0}, {"date": "2019-10-08", "close": 119.57, "volume": 1481707.0}, {"date": "2019-10-09", "close": 120.84, "volume": 1439146.0}, {"date": "2019-10-10", "close": 122.54, "volume": 452661.0}, {"date": "2019-10-11", "close": 124.34, "volume": 409434.0}, {"date": "2019-10-14", "close": 123.6, "volume": 258278.0}, {"date": "2019-10-15", "close": 125.24, "volume": 330001.0}, {"date": "2019-10-16", "close": 125.23, "volume": 545643.0}, {"date": "2019-10-17", "close": 125.38, "volume": 327467.0}, {"date": "2019-10-18", "close": 122.98, "volume": 456724.0}, {"date": "2019-10-21", "close": 123.65, "volume": 381735.0}, {"date": "2019-10-22", "close": 121.67, "volume": 448389.0}, {"date": "2019-10-23", "close": 123.1, "volume": 491351.0}, {"date": "2019-10-24", "close": 124.78, "volume": 641817.0}, {"date": "2019-10-25", "close": 123.55, "volume": 455924.0}, {"date": "2019-10-28", "close": 124.75, "volume": 316370.0}, {"date": "2019-10-29", "close": 124.6, "volume": 432808.0}, {"date": "2019-10-30", "close": 124.86, "volume": 461767.0}, {"date": "2019-10-31", "close": 125.22, "volume": 344503.0}, {"date": "2019-11-01", "close": 125.81, "volume": 364918.0}, {"date": "2019-11-04", "close": 123.47, "volume": 428713.0}, {"date": "2019-11-05", "close": 123.4, "volume": 705424.0}, {"date": "2019-11-06", "close": 116.84, "volume": 1537283.0}, {"date": "2019-11-07", "close": 120.48, "volume": 832168.0}, {"date": "2019-11-08", "close": 119.58, "volume": 475332.0}, {"date": "2019-11-11", "close": 118.62, "volume": 398315.0}, {"date": "2019-11-12", "close": 118.23, "volume": 472148.0}, {"date": "2019-11-13", "close": 118.87, "volume": 357249.0}, {"date": "2019-11-14", "close": 119.37, "volume": 549884.0}, {"date": "2019-11-15", "close": 119.8, "volume": 570800.0}, {"date": "2019-11-18", "close": 120.59, "volume": 570947.0}, {"date": "2019-11-19", "close": 122.05, "volume": 731511.0}, {"date": "2019-11-20", "close": 122.44, "volume": 496730.0}, {"date": "2019-11-21", "close": 121.35, "volume": 662897.0}, {"date": "2019-11-22", "close": 121.2, "volume": 415531.0}, {"date": "2019-11-25", "close": 121.47, "volume": 388793.0}, {"date": "2019-11-26", "close": 123.39, "volume": 805380.0}, {"date": "2019-11-27", "close": 123.1, "volume": 406399.0}, {"date": "2019-11-29", "close": 123.71, "volume": 284766.0}, {"date": "2019-12-02", "close": 122.21, "volume": 408843.0}, {"date": "2019-12-03", "close": 121.46, "volume": 446343.0}, {"date": "2019-12-04", "close": 121.76, "volume": 469906.0}, {"date": "2019-12-05", "close": 121.86, "volume": 652544.0}, {"date": "2019-12-06", "close": 123.01, "volume": 439142.0}, {"date": "2019-12-09", "close": 121.19, "volume": 546136.0}, {"date": "2019-12-10", "close": 121.4, "volume": 432252.0}, {"date": "2019-12-11", "close": 119.42, "volume": 848771.0}, {"date": "2019-12-12", "close": 119.55, "volume": 609693.0}, {"date": "2019-12-13", "close": 119.72, "volume": 609602.0}, {"date": "2019-12-16", "close": 120.88, "volume": 1336747.0}, {"date": "2019-12-17", "close": 122.47, "volume": 854664.0}, {"date": "2019-12-18", "close": 123.71, "volume": 655071.0}, {"date": "2019-12-19", "close": 122.54, "volume": 640928.0}, {"date": "2019-12-20", "close": 123.61, "volume": 1307876.0}, {"date": "2019-12-23", "close": 122.86, "volume": 345730.0}, {"date": "2019-12-24", "close": 123.06, "volume": 110031.0}, {"date": "2019-12-26", "close": 122.62, "volume": 261909.0}, {"date": "2019-12-27", "close": 123.21, "volume": 286745.0}, {"date": "2019-12-30", "close": 122.79, "volume": 273814.0}, {"date": "2019-12-31", "close": 123.54, "volume": 375364.0}, {"date": "2020-01-02", "close": 123.78, "volume": 391226.0}, {"date": "2020-01-03", "close": 123.88, "volume": 359154.0}, {"date": "2020-01-06", "close": 125.0, "volume": 401451.0}, {"date": "2020-01-07", "close": 124.56, "volume": 585420.0}, {"date": "2020-01-08", "close": 125.36, "volume": 486151.0}, {"date": "2020-01-09", "close": 128.1, "volume": 752343.0}, {"date": "2020-01-10", "close": 127.59, "volume": 643966.0}, {"date": "2020-01-13", "close": 128.49, "volume": 430407.0}, {"date": "2020-01-14", "close": 128.1, "volume": 469957.0}, {"date": "2020-01-15", "close": 128.28, "volume": 398777.0}, {"date": "2020-01-16", "close": 129.35, "volume": 374345.0}, {"date": "2020-01-17", "close": 131.0, "volume": 523773.0}, {"date": "2020-01-21", "close": 132.57, "volume": 683219.0}, {"date": "2020-01-22", "close": 132.53, "volume": 729397.0}, {"date": "2020-01-23", "close": 131.26, "volume": 447754.0}, {"date": "2020-01-24", "close": 131.03, "volume": 369858.0}, {"date": "2020-01-27", "close": 129.41, "volume": 399545.0}, {"date": "2020-01-28", "close": 129.77, "volume": 424131.0}, {"date": "2020-01-29", "close": 129.54, "volume": 415103.0}, {"date": "2020-01-30", "close": 129.46, "volume": 946354.0}, {"date": "2020-01-31", "close": 119.15, "volume": 2180914.0}, {"date": "2020-02-03", "close": 116.43, "volume": 1291611.0}, {"date": "2020-02-04", "close": 117.34, "volume": 1030853.0}, {"date": "2020-02-05", "close": 120.7, "volume": 1475112.0}, {"date": "2020-02-06", "close": 119.73, "volume": 859144.0}, {"date": "2020-02-07", "close": 117.85, "volume": 677244.0}, {"date": "2020-02-10", "close": 118.24, "volume": 949337.0}, {"date": "2020-02-11", "close": 119.81, "volume": 575049.0}, {"date": "2020-02-12", "close": 123.43, "volume": 1140147.0}, {"date": "2020-02-13", "close": 122.37, "volume": 701446.0}, {"date": "2020-02-14", "close": 122.28, "volume": 633650.0}, {"date": "2020-02-18", "close": 122.51, "volume": 637727.0}, {"date": "2020-02-19", "close": 122.88, "volume": 554910.0}, {"date": "2020-02-20", "close": 121.38, "volume": 1505491.0}, {"date": "2020-02-21", "close": 119.61, "volume": 577637.0}, {"date": "2020-02-24", "close": 116.44, "volume": 565340.0}, {"date": "2020-02-25", "close": 112.45, "volume": 826060.0}, {"date": "2020-02-26", "close": 112.54, "volume": 1676578.0}, {"date": "2020-02-27", "close": 107.69, "volume": 1324435.0}, {"date": "2020-02-28", "close": 104.36, "volume": 3048485.0}, {"date": "2020-03-02", "close": 106.25, "volume": 2429063.0}, {"date": "2020-03-03", "close": 102.52, "volume": 2486867.0}, {"date": "2020-03-04", "close": 106.15, "volume": 1175725.0}, {"date": "2020-03-05", "close": 101.39, "volume": 1098538.0}, {"date": "2020-03-06", "close": 100.36, "volume": 1282077.0}, {"date": "2020-03-09", "close": 91.52, "volume": 1241763.0}, {"date": "2020-03-10", "close": 99.49, "volume": 1904981.0}, {"date": "2020-03-11", "close": 97.67, "volume": 1616376.0}, {"date": "2020-03-12", "close": 95.71, "volume": 2707121.0}, {"date": "2020-03-13", "close": 103.68, "volume": 1887901.0}, {"date": "2020-03-16", "close": 99.63, "volume": 1554615.0}, {"date": "2020-03-17", "close": 104.82, "volume": 2142595.0}, {"date": "2020-03-18", "close": 100.9, "volume": 1522599.0}, {"date": "2020-03-19", "close": 93.44, "volume": 1332841.0}, {"date": "2020-03-20", "close": 90.77, "volume": 1151552.0}, {"date": "2020-03-23", "close": 84.26, "volume": 1246828.0}, {"date": "2020-03-24", "close": 94.83, "volume": 871068.0}, {"date": "2020-03-25", "close": 93.94, "volume": 1898935.0}, {"date": "2020-03-26", "close": 96.93, "volume": 1308641.0}, {"date": "2020-03-27", "close": 91.57, "volume": 947370.0}, {"date": "2020-03-30", "close": 96.94, "volume": 1036023.0}, {"date": "2020-03-31", "close": 94.83, "volume": 1001345.0}, {"date": "2020-04-01", "close": 91.32, "volume": 1122975.0}, {"date": "2020-04-02", "close": 92.1, "volume": 784044.0}, {"date": "2020-04-03", "close": 92.39, "volume": 561734.0}, {"date": "2020-04-06", "close": 98.61, "volume": 1126237.0}, {"date": "2020-04-07", "close": 100.76, "volume": 941832.0}, {"date": "2020-04-08", "close": 102.1, "volume": 956957.0}, {"date": "2020-04-09", "close": 105.91, "volume": 1271388.0}, {"date": "2020-04-13", "close": 102.59, "volume": 502348.0}, {"date": "2020-04-14", "close": 106.95, "volume": 952786.0}, {"date": "2020-04-15", "close": 106.57, "volume": 1016913.0}, {"date": "2020-04-16", "close": 107.05, "volume": 953319.0}, {"date": "2020-04-17", "close": 109.94, "volume": 707353.0}, {"date": "2020-04-20", "close": 109.79, "volume": 618987.0}, {"date": "2020-04-21", "close": 107.36, "volume": 740528.0}, {"date": "2020-04-22", "close": 109.41, "volume": 566658.0}, {"date": "2020-04-23", "close": 110.25, "volume": 814387.0}, {"date": "2020-04-24", "close": 111.44, "volume": 698151.0}, {"date": "2020-04-27", "close": 114.34, "volume": 535474.0}, {"date": "2020-04-28", "close": 112.47, "volume": 863567.0}, {"date": "2020-04-29", "close": 115.52, "volume": 614835.0}, {"date": "2020-04-30", "close": 116.0, "volume": 481051.0}, {"date": "2020-05-01", "close": 113.06, "volume": 503503.0}, {"date": "2020-05-04", "close": 113.85, "volume": 544909.0}, {"date": "2020-05-05", "close": 115.35, "volume": 598391.0}, {"date": "2020-05-06", "close": 116.0, "volume": 573536.0}, {"date": "2020-05-07", "close": 116.69, "volume": 797264.0}, {"date": "2020-05-08", "close": 116.81, "volume": 888168.0}, {"date": "2020-05-11", "close": 119.26, "volume": 710211.0}, {"date": "2020-05-12", "close": 117.85, "volume": 885427.0}, {"date": "2020-05-13", "close": 114.11, "volume": 885965.0}, {"date": "2020-05-14", "close": 114.87, "volume": 801392.0}, {"date": "2020-05-15", "close": 115.55, "volume": 1776617.0}, {"date": "2020-05-18", "close": 119.44, "volume": 602794.0}, {"date": "2020-05-19", "close": 119.57, "volume": 564480.0}, {"date": "2020-05-20", "close": 120.96, "volume": 452326.0}, {"date": "2020-05-21", "close": 117.79, "volume": 514632.0}, {"date": "2020-05-22", "close": 116.81, "volume": 553913.0}, {"date": "2020-05-26", "close": 117.12, "volume": 680092.0}, {"date": "2020-05-27", "close": 116.7, "volume": 1119363.0}, {"date": "2020-05-28", "close": 119.26, "volume": 546222.0}, {"date": "2020-05-29", "close": 121.1, "volume": 773773.0}, {"date": "2020-06-01", "close": 122.23, "volume": 428337.0}, {"date": "2020-06-02", "close": 123.28, "volume": 594514.0}, {"date": "2020-06-03", "close": 124.3, "volume": 361808.0}, {"date": "2020-06-04", "close": 124.0, "volume": 515828.0}, {"date": "2020-06-05", "close": 126.67, "volume": 596012.0}, {"date": "2020-06-08", "close": 127.49, "volume": 513953.0}, {"date": "2020-06-09", "close": 123.51, "volume": 647937.0}, {"date": "2020-06-10", "close": 121.78, "volume": 830597.0}, {"date": "2020-06-11", "close": 118.93, "volume": 1574070.0}, {"date": "2020-06-12", "close": 121.63, "volume": 1488558.0}, {"date": "2020-06-15", "close": 122.4, "volume": 1163653.0}, {"date": "2020-06-16", "close": 125.11, "volume": 938960.0}, {"date": "2020-06-17", "close": 126.11, "volume": 651480.0}, {"date": "2020-06-18", "close": 125.94, "volume": 463239.0}, {"date": "2020-06-19", "close": 123.33, "volume": 970140.0}, {"date": "2020-06-22", "close": 124.71, "volume": 500902.0}, {"date": "2020-06-23", "close": 124.65, "volume": 455372.0}, {"date": "2020-06-24", "close": 122.7, "volume": 528170.0}, {"date": "2020-06-25", "close": 124.79, "volume": 635890.0}, {"date": "2020-06-26", "close": 124.64, "volume": 1541962.0}, {"date": "2020-06-29", "close": 125.77, "volume": 608635.0}, {"date": "2020-06-30", "close": 126.19, "volume": 769234.0}, {"date": "2020-07-01", "close": 127.27, "volume": 539621.0}, {"date": "2020-07-02", "close": 128.22, "volume": 573778.0}, {"date": "2020-07-06", "close": 128.69, "volume": 462815.0}, {"date": "2020-07-07", "close": 127.11, "volume": 377420.0}, {"date": "2020-07-08", "close": 128.59, "volume": 393163.0}, {"date": "2020-07-09", "close": 127.57, "volume": 694551.0}, {"date": "2020-07-10", "close": 126.06, "volume": 655558.0}, {"date": "2020-07-13", "close": 125.12, "volume": 480435.0}, {"date": "2020-07-14", "close": 126.78, "volume": 366953.0}, {"date": "2020-07-15", "close": 128.75, "volume": 504305.0}, {"date": "2020-07-16", "close": 127.46, "volume": 437960.0}, {"date": "2020-07-17", "close": 129.1, "volume": 434475.0}, {"date": "2020-07-20", "close": 129.32, "volume": 443685.0}, {"date": "2020-07-21", "close": 129.95, "volume": 484252.0}, {"date": "2020-07-22", "close": 131.29, "volume": 446157.0}, {"date": "2020-07-23", "close": 129.71, "volume": 382530.0}, {"date": "2020-07-24", "close": 131.28, "volume": 449140.0}, {"date": "2020-07-27", "close": 133.81, "volume": 429581.0}, {"date": "2020-07-28", "close": 132.55, "volume": 409287.0}, {"date": "2020-07-29", "close": 134.01, "volume": 387280.0}, {"date": "2020-07-30", "close": 133.89, "volume": 419873.0}, {"date": "2020-07-31", "close": 134.34, "volume": 640788.0}, {"date": "2020-08-03", "close": 137.04, "volume": 481946.0}, {"date": "2020-08-04", "close": 137.28, "volume": 518123.0}, {"date": "2020-08-05", "close": 135.01, "volume": 506976.0}, {"date": "2020-08-06", "close": 135.36, "volume": 484036.0}, {"date": "2020-08-07", "close": 135.25, "volume": 768242.0}, {"date": "2020-08-10", "close": 136.6, "volume": 721412.0}, {"date": "2020-08-11", "close": 142.11, "volume": 1131440.0}, {"date": "2020-08-12", "close": 139.12, "volume": 837351.0}, {"date": "2020-08-13", "close": 138.84, "volume": 655383.0}, {"date": "2020-08-14", "close": 138.88, "volume": 280518.0}, {"date": "2020-08-17", "close": 138.14, "volume": 572742.0}, {"date": "2020-08-18", "close": 139.24, "volume": 362425.0}, {"date": "2020-08-19", "close": 137.3, "volume": 780759.0}, {"date": "2020-08-20", "close": 137.3, "volume": 304155.0}, {"date": "2020-08-21", "close": 136.87, "volume": 377985.0}, {"date": "2020-08-24", "close": 138.37, "volume": 383087.0}, {"date": "2020-08-25", "close": 138.27, "volume": 382376.0}, {"date": "2020-08-26", "close": 139.02, "volume": 513827.0}, {"date": "2020-08-27", "close": 138.81, "volume": 333144.0}, {"date": "2020-08-28", "close": 138.47, "volume": 267936.0}, {"date": "2020-08-31", "close": 137.4, "volume": 510517.0}, {"date": "2020-09-01", "close": 139.35, "volume": 373577.0}, {"date": "2020-09-02", "close": 143.13, "volume": 434445.0}, {"date": "2020-09-03", "close": 138.31, "volume": 510137.0}, {"date": "2020-09-04", "close": 135.41, "volume": 402827.0}, {"date": "2020-09-08", "close": 132.34, "volume": 583398.0}, {"date": "2020-09-09", "close": 136.38, "volume": 463511.0}, {"date": "2020-09-10", "close": 133.88, "volume": 447521.0}, {"date": "2020-09-11", "close": 134.43, "volume": 317108.0}, {"date": "2020-09-14", "close": 136.03, "volume": 407252.0}, {"date": "2020-09-15", "close": 135.63, "volume": 504689.0}, {"date": "2020-09-16", "close": 135.06, "volume": 492712.0}, {"date": "2020-09-17", "close": 133.48, "volume": 592339.0}, {"date": "2020-09-18", "close": 131.51, "volume": 906788.0}, {"date": "2020-09-21", "close": 130.91, "volume": 575498.0}, {"date": "2020-09-22", "close": 132.04, "volume": 377126.0}, {"date": "2020-09-23", "close": 128.88, "volume": 315025.0}, {"date": "2020-09-24", "close": 127.85, "volume": 591052.0}, {"date": "2020-09-25", "close": 130.4, "volume": 399174.0}, {"date": "2020-09-28", "close": 132.0, "volume": 528746.0}, {"date": "2020-09-29", "close": 131.72, "volume": 227258.0}, {"date": "2020-09-30", "close": 132.0, "volume": 789902.0}, {"date": "2020-10-01", "close": 133.94, "volume": 737120.0}, {"date": "2020-10-02", "close": 133.41, "volume": 496704.0}, {"date": "2020-10-05", "close": 136.31, "volume": 505206.0}, {"date": "2020-10-06", "close": 135.75, "volume": 540167.0}, {"date": "2020-10-07", "close": 137.51, "volume": 417641.0}, {"date": "2020-10-08", "close": 139.05, "volume": 301042.0}, {"date": "2020-10-09", "close": 140.84, "volume": 271652.0}, {"date": "2020-10-12", "close": 142.65, "volume": 445484.0}, {"date": "2020-10-13", "close": 142.08, "volume": 480465.0}, {"date": "2020-10-14", "close": 141.7, "volume": 307034.0}, {"date": "2020-10-15", "close": 143.27, "volume": 419227.0}, {"date": "2020-10-16", "close": 143.34, "volume": 381617.0}, {"date": "2020-10-19", "close": 141.79, "volume": 372417.0}, {"date": "2020-10-20", "close": 143.49, "volume": 335175.0}, {"date": "2020-10-21", "close": 144.51, "volume": 374734.0}, {"date": "2020-10-22", "close": 144.78, "volume": 281440.0}, {"date": "2020-10-23", "close": 145.73, "volume": 363113.0}, {"date": "2020-10-26", "close": 142.18, "volume": 306411.0}, {"date": "2020-10-27", "close": 139.99, "volume": 299231.0}, {"date": "2020-10-28", "close": 135.48, "volume": 617770.0}, {"date": "2020-10-29", "close": 138.12, "volume": 560940.0}, {"date": "2020-10-30", "close": 137.6, "volume": 1020246.0}, {"date": "2020-11-02", "close": 140.77, "volume": 643659.0}, {"date": "2020-11-03", "close": 143.66, "volume": 463228.0}, {"date": "2020-11-04", "close": 144.84, "volume": 451041.0}, {"date": "2020-11-05", "close": 144.68, "volume": 509616.0}, {"date": "2020-11-06", "close": 146.59, "volume": 337832.0}, {"date": "2020-11-09", "close": 146.88, "volume": 567573.0}, {"date": "2020-11-10", "close": 146.25, "volume": 523807.0}, {"date": "2020-11-11", "close": 148.83, "volume": 285504.0}, {"date": "2020-11-12", "close": 145.55, "volume": 391076.0}, {"date": "2020-11-13", "close": 146.69, "volume": 268857.0}, {"date": "2020-11-16", "close": 148.51, "volume": 466168.0}, {"date": "2020-11-17", "close": 147.28, "volume": 294354.0}, {"date": "2020-11-18", "close": 145.77, "volume": 378366.0}, {"date": "2020-11-19", "close": 146.6, "volume": 426647.0}, {"date": "2020-11-20", "close": 144.92, "volume": 431368.0}, {"date": "2020-11-23", "close": 147.58, "volume": 334177.0}, {"date": "2020-11-24", "close": 146.94, "volume": 416853.0}, {"date": "2020-11-25", "close": 146.27, "volume": 378911.0}, {"date": "2020-11-27", "close": 147.4, "volume": 188144.0}, {"date": "2020-11-30", "close": 146.88, "volume": 812126.0}, {"date": "2020-12-01", "close": 148.45, "volume": 590288.0}, {"date": "2020-12-02", "close": 147.23, "volume": 539910.0}, {"date": "2020-12-03", "close": 148.01, "volume": 345978.0}, {"date": "2020-12-04", "close": 149.22, "volume": 454200.0}, {"date": "2020-12-07", "close": 146.15, "volume": 798553.0}, {"date": "2020-12-08", "close": 147.23, "volume": 442933.0}, {"date": "2020-12-09", "close": 148.31, "volume": 554866.0}, {"date": "2020-12-10", "close": 146.22, "volume": 923255.0}, {"date": "2020-12-11", "close": 147.63, "volume": 677894.0}, {"date": "2020-12-14", "close": 146.1, "volume": 751216.0}, {"date": "2020-12-15", "close": 147.41, "volume": 637598.0}, {"date": "2020-12-16", "close": 146.81, "volume": 654720.0}, {"date": "2020-12-17", "close": 150.83, "volume": 714580.0}, {"date": "2020-12-18", "close": 153.88, "volume": 1263795.0}, {"date": "2020-12-21", "close": 149.36, "volume": 495478.0}, {"date": "2020-12-22", "close": 148.48, "volume": 587782.0}, {"date": "2020-12-23", "close": 147.41, "volume": 454343.0}, {"date": "2020-12-24", "close": 150.01, "volume": 162003.0}, {"date": "2020-12-28", "close": 152.06, "volume": 463602.0}, {"date": "2020-12-29", "close": 151.37, "volume": 524616.0}, {"date": "2020-12-30", "close": 152.11, "volume": 319241.0}, {"date": "2020-12-31", "close": 153.2, "volume": 275049.0}, {"date": "2021-01-04", "close": 151.51, "volume": 641902.0}, {"date": "2021-01-05", "close": 151.72, "volume": 723509.0}, {"date": "2021-01-06", "close": 155.78, "volume": 762372.0}, {"date": "2021-01-07", "close": 155.62, "volume": 978345.0}, {"date": "2021-01-08", "close": 156.21, "volume": 578489.0}, {"date": "2021-01-11", "close": 155.01, "volume": 447331.0}, {"date": "2021-01-12", "close": 154.76, "volume": 512279.0}, {"date": "2021-01-13", "close": 154.22, "volume": 689450.0}, {"date": "2021-01-14", "close": 153.57, "volume": 458718.0}, {"date": "2021-01-15", "close": 151.57, "volume": 691613.0}, {"date": "2021-01-19", "close": 151.56, "volume": 384725.0}, {"date": "2021-01-20", "close": 152.49, "volume": 413128.0}, {"date": "2021-01-21", "close": 151.1, "volume": 505156.0}, {"date": "2021-01-22", "close": 148.94, "volume": 852146.0}, {"date": "2021-01-25", "close": 150.67, "volume": 725496.0}, {"date": "2021-01-26", "close": 151.79, "volume": 549937.0}, {"date": "2021-01-27", "close": 143.63, "volume": 1352085.0}, {"date": "2021-01-28", "close": 144.83, "volume": 674624.0}, {"date": "2021-01-29", "close": 141.31, "volume": 705168.0}, {"date": "2021-02-01", "close": 146.07, "volume": 704014.0}, {"date": "2021-02-02", "close": 146.5, "volume": 696410.0}, {"date": "2021-02-03", "close": 144.55, "volume": 486260.0}, {"date": "2021-02-04", "close": 143.17, "volume": 1024352.0}, {"date": "2021-02-05", "close": 144.13, "volume": 741572.0}, {"date": "2021-02-08", "close": 143.09, "volume": 599798.0}, {"date": "2021-02-09", "close": 141.67, "volume": 637108.0}, {"date": "2021-02-10", "close": 144.38, "volume": 624367.0}, {"date": "2021-02-11", "close": 145.35, "volume": 502085.0}, {"date": "2021-02-12", "close": 148.07, "volume": 767788.0}, {"date": "2021-02-16", "close": 146.24, "volume": 710142.0}, {"date": "2021-02-17", "close": 147.43, "volume": 607502.0}, {"date": "2021-02-18", "close": 149.28, "volume": 425818.0}, {"date": "2021-02-19", "close": 149.54, "volume": 614238.0}, {"date": "2021-02-22", "close": 147.5, "volume": 448425.0}, {"date": "2021-02-23", "close": 143.66, "volume": 1010897.0}, {"date": "2021-02-24", "close": 145.08, "volume": 579662.0}, {"date": "2021-02-25", "close": 143.26, "volume": 429095.0}, {"date": "2021-02-26", "close": 142.49, "volume": 706058.0}, {"date": "2021-03-01", "close": 146.48, "volume": 457424.0}, {"date": "2021-03-02", "close": 143.84, "volume": 519425.0}, {"date": "2021-03-03", "close": 141.89, "volume": 472175.0}, {"date": "2021-03-04", "close": 139.17, "volume": 557188.0}, {"date": "2021-03-05", "close": 142.48, "volume": 486393.0}, {"date": "2021-03-08", "close": 141.82, "volume": 472919.0}, {"date": "2021-03-09", "close": 141.98, "volume": 467451.0}, {"date": "2021-03-10", "close": 142.38, "volume": 356772.0}, {"date": "2021-03-11", "close": 144.49, "volume": 412468.0}, {"date": "2021-03-12", "close": 144.06, "volume": 428166.0}, {"date": "2021-03-15", "close": 146.39, "volume": 362523.0}, {"date": "2021-03-16", "close": 147.63, "volume": 387763.0}, {"date": "2021-03-17", "close": 146.75, "volume": 600073.0}, {"date": "2021-03-18", "close": 145.46, "volume": 417083.0}, {"date": "2021-03-19", "close": 146.18, "volume": 1158028.0}, {"date": "2021-03-22", "close": 147.59, "volume": 415390.0}, {"date": "2021-03-23", "close": 147.27, "volume": 461296.0}, {"date": "2021-03-24", "close": 148.87, "volume": 573156.0}, {"date": "2021-03-25", "close": 148.24, "volume": 490548.0}, {"date": "2021-03-26", "close": 153.44, "volume": 603131.0}, {"date": "2021-03-29", "close": 157.31, "volume": 771233.0}, {"date": "2021-03-30", "close": 152.98, "volume": 453078.0}, {"date": "2021-03-31", "close": 153.1, "volume": 516547.0}, {"date": "2021-04-01", "close": 154.92, "volume": 407268.0}, {"date": "2021-04-05", "close": 158.6, "volume": 645943.0}, {"date": "2021-04-06", "close": 156.13, "volume": 419164.0}, {"date": "2021-04-07", "close": 154.68, "volume": 369255.0}, {"date": "2021-04-08", "close": 154.37, "volume": 592515.0}, {"date": "2021-04-09", "close": 156.0, "volume": 421148.0}, {"date": "2021-04-12", "close": 155.93, "volume": 473382.0}, {"date": "2021-04-13", "close": 155.77, "volume": 329081.0}, {"date": "2021-04-14", "close": 155.88, "volume": 318512.0}, {"date": "2021-04-15", "close": 155.57, "volume": 638402.0}, {"date": "2021-04-16", "close": 157.0, "volume": 624292.0}, {"date": "2021-04-19", "close": 155.94, "volume": 522479.0}, {"date": "2021-04-20", "close": 158.85, "volume": 585382.0}, {"date": "2021-04-21", "close": 160.75, "volume": 710391.0}, {"date": "2021-04-22", "close": 161.28, "volume": 425691.0}, {"date": "2021-04-23", "close": 162.63, "volume": 277300.0}, {"date": "2021-04-26", "close": 161.02, "volume": 284336.0}, {"date": "2021-04-27", "close": 161.23, "volume": 357771.0}, {"date": "2021-04-28", "close": 161.01, "volume": 308330.0}, {"date": "2021-04-29", "close": 161.46, "volume": 276349.0}, {"date": "2021-04-30", "close": 158.63, "volume": 610883.0}, {"date": "2021-05-03", "close": 159.98, "volume": 756573.0}, {"date": "2021-05-04", "close": 162.86, "volume": 839010.0}, {"date": "2021-05-05", "close": 165.04, "volume": 419436.0}, {"date": "2021-05-06", "close": 164.9, "volume": 519808.0}, {"date": "2021-05-07", "close": 164.2, "volume": 331689.0}, {"date": "2021-05-10", "close": 165.63, "volume": 369689.0}, {"date": "2021-05-11", "close": 163.79, "volume": 391282.0}, {"date": "2021-05-12", "close": 159.02, "volume": 446751.0}, {"date": "2021-05-13", "close": 160.97, "volume": 354515.0}, {"date": "2021-05-14", "close": 163.18, "volume": 344553.0}, {"date": "2021-05-17", "close": 162.24, "volume": 473135.0}, {"date": "2021-05-18", "close": 160.54, "volume": 851555.0}, {"date": "2021-05-19", "close": 159.42, "volume": 412415.0}, {"date": "2021-05-20", "close": 160.22, "volume": 503319.0}, {"date": "2021-05-21", "close": 159.27, "volume": 595377.0}, {"date": "2021-05-24", "close": 159.45, "volume": 332386.0}, {"date": "2021-05-25", "close": 159.17, "volume": 413645.0}, {"date": "2021-05-26", "close": 158.76, "volume": 503358.0}, {"date": "2021-05-27", "close": 159.64, "volume": 967867.0}, {"date": "2021-05-28", "close": 159.48, "volume": 630171.0}, {"date": "2021-06-01", "close": 158.16, "volume": 544995.0}, {"date": "2021-06-02", "close": 158.51, "volume": 415883.0}, {"date": "2021-06-03", "close": 158.6, "volume": 463026.0}, {"date": "2021-06-04", "close": 160.87, "volume": 297956.0}, {"date": "2021-06-07", "close": 158.28, "volume": 286665.0}, {"date": "2021-06-08", "close": 158.23, "volume": 632148.0}, {"date": "2021-06-09", "close": 159.07, "volume": 395526.0}, {"date": "2021-06-10", "close": 161.37, "volume": 665038.0}, {"date": "2021-06-11", "close": 162.76, "volume": 366656.0}, {"date": "2021-06-14", "close": 160.96, "volume": 644058.0}, {"date": "2021-06-15", "close": 161.63, "volume": 320209.0}, {"date": "2021-06-16", "close": 160.22, "volume": 398214.0}, {"date": "2021-06-17", "close": 159.72, "volume": 456602.0}, {"date": "2021-06-18", "close": 158.33, "volume": 874990.0}, {"date": "2021-06-21", "close": 160.89, "volume": 399894.0}, {"date": "2021-06-22", "close": 161.07, "volume": 321900.0}, {"date": "2021-06-23", "close": 159.7, "volume": 345515.0}, {"date": "2021-06-24", "close": 160.32, "volume": 334125.0}, {"date": "2021-06-25", "close": 160.69, "volume": 715214.0}, {"date": "2021-06-28", "close": 160.81, "volume": 399862.0}, {"date": "2021-06-29", "close": 162.05, "volume": 447951.0}, {"date": "2021-06-30", "close": 161.53, "volume": 598279.0}, {"date": "2021-07-01", "close": 162.93, "volume": 304012.0}, {"date": "2021-07-02", "close": 164.41, "volume": 483590.0}, {"date": "2021-07-06", "close": 164.66, "volume": 367372.0}, {"date": "2021-07-07", "close": 168.18, "volume": 545764.0}, {"date": "2021-07-08", "close": 166.45, "volume": 470719.0}, {"date": "2021-07-09", "close": 168.7, "volume": 764972.0}, {"date": "2021-07-12", "close": 168.46, "volume": 559248.0}, {"date": "2021-07-13", "close": 168.26, "volume": 678448.0}, {"date": "2021-07-14", "close": 170.05, "volume": 443366.0}, {"date": "2021-07-15", "close": 170.66, "volume": 320536.0}, {"date": "2021-07-16", "close": 169.87, "volume": 511455.0}, {"date": "2021-07-19", "close": 166.62, "volume": 707387.0}, {"date": "2021-07-20", "close": 169.15, "volume": 411172.0}, {"date": "2021-07-21", "close": 169.7, "volume": 257046.0}, {"date": "2021-07-22", "close": 170.54, "volume": 302316.0}, {"date": "2021-07-23", "close": 172.49, "volume": 216605.0}, {"date": "2021-07-26", "close": 172.37, "volume": 209863.0}, {"date": "2021-07-27", "close": 171.89, "volume": 333235.0}, {"date": "2021-07-28", "close": 170.84, "volume": 376949.0}, {"date": "2021-07-29", "close": 172.47, "volume": 501305.0}, {"date": "2021-07-30", "close": 173.49, "volume": 403920.0}, {"date": "2021-08-02", "close": 173.39, "volume": 286921.0}, {"date": "2021-08-03", "close": 174.99, "volume": 385644.0}, {"date": "2021-08-04", "close": 174.04, "volume": 301165.0}, {"date": "2021-08-05", "close": 173.93, "volume": 255822.0}, {"date": "2021-08-06", "close": 173.37, "volume": 318079.0}, {"date": "2021-08-09", "close": 172.93, "volume": 316058.0}, {"date": "2021-08-10", "close": 171.53, "volume": 359303.0}, {"date": "2021-08-11", "close": 172.12, "volume": 370187.0}, {"date": "2021-08-12", "close": 172.9, "volume": 619073.0}, {"date": "2021-08-13", "close": 174.36, "volume": 523441.0}, {"date": "2021-08-16", "close": 176.99, "volume": 441273.0}, {"date": "2021-08-17", "close": 176.8, "volume": 300127.0}, {"date": "2021-08-18", "close": 173.67, "volume": 374999.0}, {"date": "2021-08-19", "close": 173.73, "volume": 451178.0}, {"date": "2021-08-20", "close": 174.54, "volume": 579806.0}, {"date": "2021-08-23", "close": 172.5, "volume": 421746.0}, {"date": "2021-08-24", "close": 171.27, "volume": 455680.0}, {"date": "2021-08-25", "close": 170.98, "volume": 551440.0}, {"date": "2021-08-26", "close": 169.81, "volume": 326237.0}, {"date": "2021-08-27", "close": 171.58, "volume": 335107.0}, {"date": "2021-08-30", "close": 172.33, "volume": 250486.0}, {"date": "2021-08-31", "close": 172.22, "volume": 495954.0}, {"date": "2021-09-01", "close": 171.43, "volume": 324975.0}, {"date": "2021-09-02", "close": 171.02, "volume": 319099.0}, {"date": "2021-09-03", "close": 170.75, "volume": 329793.0}, {"date": "2021-09-07", "close": 168.78, "volume": 322382.0}, {"date": "2021-09-08", "close": 171.81, "volume": 423559.0}, {"date": "2021-09-09", "close": 170.73, "volume": 778277.0}, {"date": "2021-09-10", "close": 169.96, "volume": 374489.0}, {"date": "2021-09-13", "close": 170.31, "volume": 463697.0}, {"date": "2021-09-14", "close": 169.67, "volume": 456201.0}, {"date": "2021-09-15", "close": 169.65, "volume": 250700.0}, {"date": "2021-09-16", "close": 168.66, "volume": 318605.0}, {"date": "2021-09-17", "close": 166.56, "volume": 720685.0}, {"date": "2021-09-20", "close": 164.44, "volume": 494084.0}, {"date": "2021-09-21", "close": 162.51, "volume": 461140.0}, {"date": "2021-09-22", "close": 164.1, "volume": 630419.0}, {"date": "2021-09-23", "close": 168.07, "volume": 544581.0}, {"date": "2021-09-24", "close": 169.01, "volume": 421720.0}, {"date": "2021-09-27", "close": 168.24, "volume": 330698.0}, {"date": "2021-09-28", "close": 166.84, "volume": 716262.0}, {"date": "2021-09-29", "close": 168.4, "volume": 540668.0}, {"date": "2021-09-30", "close": 166.64, "volume": 751279.0}, {"date": "2021-10-01", "close": 166.02, "volume": 635974.0}, {"date": "2021-10-04", "close": 162.55, "volume": 687355.0}, {"date": "2021-10-05", "close": 164.44, "volume": 577246.0}, {"date": "2021-10-06", "close": 166.98, "volume": 643081.0}, {"date": "2021-10-07", "close": 168.9, "volume": 594361.0}, {"date": "2021-10-08", "close": 168.94, "volume": 353913.0}, {"date": "2021-10-11", "close": 168.33, "volume": 552942.0}, {"date": "2021-10-12", "close": 170.71, "volume": 446234.0}, {"date": "2021-10-13", "close": 172.67, "volume": 362183.0}, {"date": "2021-10-14", "close": 178.05, "volume": 670068.0}, {"date": "2021-10-15", "close": 179.94, "volume": 485725.0}, {"date": "2021-10-18", "close": 178.02, "volume": 739505.0}, {"date": "2021-10-19", "close": 180.93, "volume": 499047.0}, {"date": "2021-10-20", "close": 181.3, "volume": 577719.0}, {"date": "2021-10-21", "close": 182.32, "volume": 388892.0}, {"date": "2021-10-22", "close": 184.07, "volume": 382391.0}, {"date": "2021-10-25", "close": 183.43, "volume": 369599.0}, {"date": "2021-10-26", "close": 184.23, "volume": 465220.0}, {"date": "2021-10-27", "close": 181.3, "volume": 547091.0}, {"date": "2021-10-28", "close": 179.62, "volume": 509867.0}, {"date": "2021-10-29", "close": 178.41, "volume": 789783.0}, {"date": "2021-11-01", "close": 177.24, "volume": 600805.0}, {"date": "2021-11-02", "close": 178.87, "volume": 743555.0}, {"date": "2021-11-03", "close": 169.87, "volume": 892892.0}, {"date": "2021-11-04", "close": 171.37, "volume": 618187.0}, {"date": "2021-11-05", "close": 173.81, "volume": 539213.0}, {"date": "2021-11-08", "close": 175.07, "volume": 658392.0}, {"date": "2021-11-09", "close": 178.36, "volume": 491173.0}, {"date": "2021-11-10", "close": 178.83, "volume": 504563.0}, {"date": "2021-11-11", "close": 175.79, "volume": 347105.0}, {"date": "2021-11-12", "close": 176.61, "volume": 626455.0}, {"date": "2021-11-15", "close": 177.08, "volume": 304552.0}, {"date": "2021-11-16", "close": 177.12, "volume": 274305.0}, {"date": "2021-11-17", "close": 174.65, "volume": 343567.0}, {"date": "2021-11-18", "close": 173.0, "volume": 319083.0}, {"date": "2021-11-19", "close": 174.13, "volume": 538054.0}, {"date": "2021-11-22", "close": 174.07, "volume": 588086.0}, {"date": "2021-11-23", "close": 173.06, "volume": 423475.0}, {"date": "2021-11-24", "close": 173.13, "volume": 722522.0}, {"date": "2021-11-26", "close": 171.57, "volume": 380756.0}, {"date": "2021-11-29", "close": 175.51, "volume": 603191.0}, {"date": "2021-11-30", "close": 168.57, "volume": 1290688.0}, {"date": "2021-12-01", "close": 168.25, "volume": 820648.0}, {"date": "2021-12-02", "close": 173.5, "volume": 618388.0}, {"date": "2021-12-03", "close": 170.67, "volume": 590564.0}, {"date": "2021-12-06", "close": 171.71, "volume": 456538.0}, {"date": "2021-12-07", "close": 174.22, "volume": 451540.0}, {"date": "2021-12-08", "close": 173.97, "volume": 601193.0}, {"date": "2021-12-09", "close": 175.45, "volume": 380996.0}, {"date": "2021-12-10", "close": 178.36, "volume": 493269.0}, {"date": "2021-12-13", "close": 179.38, "volume": 550906.0}, {"date": "2021-12-14", "close": 177.48, "volume": 545161.0}, {"date": "2021-12-15", "close": 178.02, "volume": 601913.0}, {"date": "2021-12-16", "close": 180.06, "volume": 992245.0}, {"date": "2021-12-17", "close": 175.79, "volume": 969647.0}, {"date": "2021-12-20", "close": 171.86, "volume": 479759.0}, {"date": "2021-12-21", "close": 175.07, "volume": 658821.0}, {"date": "2021-12-22", "close": 179.27, "volume": 408389.0}, {"date": "2021-12-23", "close": 180.29, "volume": 280545.0}, {"date": "2021-12-27", "close": 184.48, "volume": 272023.0}, {"date": "2021-12-28", "close": 183.96, "volume": 347675.0}, {"date": "2021-12-29", "close": 183.21, "volume": 463437.0}, {"date": "2021-12-30", "close": 182.87, "volume": 280139.0}, {"date": "2021-12-31", "close": 182.82, "volume": 261337.0}, {"date": "2022-01-03", "close": 180.95, "volume": 478109.0}, {"date": "2022-01-04", "close": 180.57, "volume": 641332.0}, {"date": "2022-01-05", "close": 177.46, "volume": 402870.0}, {"date": "2022-01-06", "close": 174.27, "volume": 548768.0}, {"date": "2022-01-07", "close": 171.5, "volume": 428898.0}, {"date": "2022-01-10", "close": 168.25, "volume": 491435.0}, {"date": "2022-01-11", "close": 167.94, "volume": 752426.0}, {"date": "2022-01-12", "close": 170.44, "volume": 754639.0}, {"date": "2022-01-13", "close": 163.48, "volume": 779785.0}, {"date": "2022-01-14", "close": 160.06, "volume": 650187.0}, {"date": "2022-01-18", "close": 159.92, "volume": 697623.0}, {"date": "2022-01-19", "close": 160.48, "volume": 586736.0}, {"date": "2022-01-20", "close": 159.79, "volume": 1030133.0}, {"date": "2022-01-21", "close": 156.6, "volume": 755546.0}, {"date": "2022-01-24", "close": 157.92, "volume": 775955.0}, {"date": "2022-01-25", "close": 152.01, "volume": 863912.0}, {"date": "2022-01-26", "close": 148.97, "volume": 808678.0}, {"date": "2022-01-27", "close": 150.15, "volume": 837556.0}, {"date": "2022-01-28", "close": 154.15, "volume": 828534.0}, {"date": "2022-01-31", "close": 159.22, "volume": 942795.0}, {"date": "2022-02-01", "close": 153.33, "volume": 1124502.0}, {"date": "2022-02-02", "close": 154.3, "volume": 1044724.0}, {"date": "2022-02-03", "close": 148.39, "volume": 626823.0}, {"date": "2022-02-04", "close": 149.88, "volume": 620943.0}, {"date": "2022-02-07", "close": 147.87, "volume": 534066.0}, {"date": "2022-02-08", "close": 148.8, "volume": 615944.0}, {"date": "2022-02-09", "close": 150.86, "volume": 403747.0}, {"date": "2022-02-10", "close": 146.45, "volume": 558283.0}, {"date": "2022-02-11", "close": 144.62, "volume": 924135.0}, {"date": "2022-02-14", "close": 144.84, "volume": 756212.0}, {"date": "2022-02-15", "close": 147.63, "volume": 1008694.0}, {"date": "2022-02-16", "close": 145.97, "volume": 655300.0}, {"date": "2022-02-17", "close": 142.38, "volume": 498037.0}, {"date": "2022-02-18", "close": 142.38, "volume": 1409895.0}, {"date": "2022-02-22", "close": 142.88, "volume": 705505.0}, {"date": "2022-02-23", "close": 140.89, "volume": 683648.0}, {"date": "2022-02-24", "close": 145.29, "volume": 820106.0}, {"date": "2022-02-25", "close": 148.25, "volume": 693518.0}, {"date": "2022-02-28", "close": 146.21, "volume": 760429.0}, {"date": "2022-03-01", "close": 146.3, "volume": 579867.0}, {"date": "2022-03-02", "close": 148.18, "volume": 471626.0}, {"date": "2022-03-03", "close": 146.3, "volume": 657063.0}, {"date": "2022-03-04", "close": 147.44, "volume": 473739.0}, {"date": "2022-03-07", "close": 147.28, "volume": 770999.0}, {"date": "2022-03-08", "close": 145.08, "volume": 768547.0}, {"date": "2022-03-09", "close": 147.07, "volume": 589276.0}, {"date": "2022-03-10", "close": 145.66, "volume": 401379.0}, {"date": "2022-03-11", "close": 144.6, "volume": 394138.0}, {"date": "2022-03-14", "close": 143.31, "volume": 448020.0}, {"date": "2022-03-15", "close": 146.28, "volume": 392367.0}, {"date": "2022-03-16", "close": 150.88, "volume": 563103.0}, {"date": "2022-03-17", "close": 152.29, "volume": 474835.0}, {"date": "2022-03-18", "close": 153.59, "volume": 864370.0}, {"date": "2022-03-21", "close": 151.96, "volume": 644842.0}, {"date": "2022-03-22", "close": 152.72, "volume": 445893.0}, {"date": "2022-03-23", "close": 150.56, "volume": 362294.0}, {"date": "2022-03-24", "close": 151.92, "volume": 304776.0}, {"date": "2022-03-25", "close": 152.77, "volume": 245761.0}, {"date": "2022-03-28", "close": 154.42, "volume": 270651.0}, {"date": "2022-03-29", "close": 157.48, "volume": 349346.0}, {"date": "2022-03-30", "close": 155.84, "volume": 440949.0}, {"date": "2022-03-31", "close": 155.71, "volume": 672869.0}, {"date": "2022-04-01", "close": 156.31, "volume": 330497.0}, {"date": "2022-04-04", "close": 156.61, "volume": 351177.0}, {"date": "2022-04-05", "close": 159.51, "volume": 595739.0}, {"date": "2022-04-06", "close": 159.6, "volume": 572094.0}, {"date": "2022-04-07", "close": 158.86, "volume": 434834.0}, {"date": "2022-04-08", "close": 160.84, "volume": 481724.0}, {"date": "2022-04-11", "close": 154.83, "volume": 454224.0}, {"date": "2022-04-12", "close": 154.07, "volume": 494450.0}, {"date": "2022-04-13", "close": 155.48, "volume": 283723.0}, {"date": "2022-04-14", "close": 153.52, "volume": 327412.0}, {"date": "2022-04-18", "close": 151.62, "volume": 428847.0}, {"date": "2022-04-19", "close": 154.64, "volume": 372910.0}, {"date": "2022-04-20", "close": 155.46, "volume": 386709.0}, {"date": "2022-04-21", "close": 154.47, "volume": 286220.0}, {"date": "2022-04-22", "close": 148.3, "volume": 462731.0}, {"date": "2022-04-25", "close": 151.04, "volume": 413136.0}, {"date": "2022-04-26", "close": 146.44, "volume": 372415.0}, {"date": "2022-04-27", "close": 146.82, "volume": 451485.0}, {"date": "2022-04-28", "close": 150.22, "volume": 324053.0}, {"date": "2022-04-29", "close": 144.13, "volume": 478947.0}, {"date": "2022-05-02", "close": 143.26, "volume": 537114.0}, {"date": "2022-05-03", "close": 146.44, "volume": 611748.0}, {"date": "2022-05-04", "close": 149.35, "volume": 580232.0}, {"date": "2022-05-05", "close": 143.07, "volume": 538566.0}, {"date": "2022-05-06", "close": 141.84, "volume": 487454.0}, {"date": "2022-05-09", "close": 137.71, "volume": 517106.0}, {"date": "2022-05-10", "close": 136.77, "volume": 620550.0}, {"date": "2022-05-11", "close": 134.93, "volume": 635380.0}, {"date": "2022-05-12", "close": 136.41, "volume": 493639.0}, {"date": "2022-05-13", "close": 139.34, "volume": 530451.0}, {"date": "2022-05-16", "close": 138.96, "volume": 552250.0}, {"date": "2022-05-17", "close": 140.48, "volume": 465069.0}, {"date": "2022-05-18", "close": 136.6, "volume": 398348.0}, {"date": "2022-05-19", "close": 138.02, "volume": 439636.0}, {"date": "2022-05-20", "close": 138.98, "volume": 383050.0}, {"date": "2022-05-23", "close": 140.39, "volume": 323466.0}, {"date": "2022-05-24", "close": 139.69, "volume": 307747.0}, {"date": "2022-05-25", "close": 140.52, "volume": 311060.0}, {"date": "2022-05-26", "close": 144.44, "volume": 437478.0}, {"date": "2022-05-27", "close": 146.8, "volume": 346860.0}, {"date": "2022-05-31", "close": 146.22, "volume": 576596.0}, {"date": "2022-06-01", "close": 144.73, "volume": 452819.0}, {"date": "2022-06-02", "close": 147.63, "volume": 302687.0}, {"date": "2022-06-03", "close": 146.29, "volume": 255695.0}, {"date": "2022-06-06", "close": 145.36, "volume": 228360.0}, {"date": "2022-06-07", "close": 147.73, "volume": 301810.0}, {"date": "2022-06-08", "close": 145.49, "volume": 224067.0}, {"date": "2022-06-09", "close": 142.49, "volume": 287428.0}, {"date": "2022-06-10", "close": 140.09, "volume": 480654.0}, {"date": "2022-06-13", "close": 135.15, "volume": 458203.0}, {"date": "2022-06-14", "close": 134.42, "volume": 367304.0}, {"date": "2022-06-15", "close": 137.95, "volume": 675130.0}, {"date": "2022-06-16", "close": 134.16, "volume": 655300.0}, {"date": "2022-06-17", "close": 133.41, "volume": 1106406.0}, {"date": "2022-06-21", "close": 134.72, "volume": 589084.0}, {"date": "2022-06-22", "close": 135.64, "volume": 444484.0}, {"date": "2022-06-23", "close": 138.71, "volume": 335982.0}, {"date": "2022-06-24", "close": 145.59, "volume": 557565.0}, {"date": "2022-06-27", "close": 146.89, "volume": 402896.0}, {"date": "2022-06-28", "close": 141.16, "volume": 507141.0}, {"date": "2022-06-29", "close": 143.89, "volume": 686015.0}, {"date": "2022-06-30", "close": 142.55, "volume": 543927.0}, {"date": "2022-07-01", "close": 146.42, "volume": 358535.0}, {"date": "2022-07-05", "close": 146.15, "volume": 357233.0}, {"date": "2022-07-06", "close": 148.76, "volume": 486399.0}, {"date": "2022-07-07", "close": 149.38, "volume": 376486.0}, {"date": "2022-07-08", "close": 149.3, "volume": 421369.0}, {"date": "2022-07-11", "close": 147.69, "volume": 297510.0}, {"date": "2022-07-12", "close": 146.09, "volume": 311611.0}, {"date": "2022-07-13", "close": 145.92, "volume": 385908.0}, {"date": "2022-07-14", "close": 146.79, "volume": 433912.0}, {"date": "2022-07-15", "close": 149.32, "volume": 465800.0}, {"date": "2022-07-18", "close": 147.07, "volume": 463306.0}, {"date": "2022-07-19", "close": 152.34, "volume": 563692.0}, {"date": "2022-07-20", "close": 152.51, "volume": 436168.0}, {"date": "2022-07-21", "close": 155.9, "volume": 312373.0}, {"date": "2022-07-22", "close": 156.19, "volume": 245933.0}, {"date": "2022-07-25", "close": 154.95, "volume": 375485.0}, {"date": "2022-07-26", "close": 154.94, "volume": 476890.0}, {"date": "2022-07-27", "close": 158.2, "volume": 471649.0}, {"date": "2022-07-28", "close": 160.84, "volume": 419666.0}, {"date": "2022-07-29", "close": 160.55, "volume": 803666.0}, {"date": "2022-08-01", "close": 161.34, "volume": 329732.0}, {"date": "2022-08-02", "close": 163.28, "volume": 518219.0}, {"date": "2022-08-03", "close": 165.2, "volume": 380509.0}, {"date": "2022-08-04", "close": 167.12, "volume": 303350.0}, {"date": "2022-08-05", "close": 167.85, "volume": 263569.0}, {"date": "2022-08-08", "close": 167.57, "volume": 259570.0}, {"date": "2022-08-09", "close": 169.0, "volume": 316984.0}, {"date": "2022-08-10", "close": 170.52, "volume": 400160.0}, {"date": "2022-08-11", "close": 169.73, "volume": 484063.0}, {"date": "2022-08-12", "close": 183.22, "volume": 977321.0}, {"date": "2022-08-15", "close": 178.14, "volume": 1063693.0}, {"date": "2022-08-16", "close": 177.32, "volume": 929472.0}, {"date": "2022-08-17", "close": 177.63, "volume": 592216.0}, {"date": "2022-08-18", "close": 177.15, "volume": 409117.0}, {"date": "2022-08-19", "close": 176.03, "volume": 389576.0}, {"date": "2022-08-22", "close": 174.65, "volume": 334852.0}, {"date": "2022-08-23", "close": 173.66, "volume": 342471.0}, {"date": "2022-08-24", "close": 174.49, "volume": 477351.0}, {"date": "2022-08-25", "close": 176.48, "volume": 397300.0}, {"date": "2022-08-26", "close": 173.99, "volume": 954319.0}, {"date": "2022-08-29", "close": 173.84, "volume": 493917.0}, {"date": "2022-08-30", "close": 172.59, "volume": 485113.0}, {"date": "2022-08-31", "close": 171.17, "volume": 667470.0}, {"date": "2022-09-01", "close": 171.71, "volume": 450024.0}, {"date": "2022-09-02", "close": 166.48, "volume": 525054.0}, {"date": "2022-09-06", "close": 167.87, "volume": 439399.0}, {"date": "2022-09-07", "close": 169.56, "volume": 527466.0}, {"date": "2022-09-08", "close": 170.94, "volume": 339166.0}, {"date": "2022-09-09", "close": 172.41, "volume": 423724.0}, {"date": "2022-09-12", "close": 173.04, "volume": 403266.0}, {"date": "2022-09-13", "close": 168.5, "volume": 337429.0}, {"date": "2022-09-14", "close": 166.76, "volume": 349566.0}, {"date": "2022-09-15", "close": 163.61, "volume": 418325.0}, {"date": "2022-09-16", "close": 163.63, "volume": 863402.0}, {"date": "2022-09-19", "close": 165.07, "volume": 248656.0}, {"date": "2022-09-20", "close": 162.11, "volume": 367264.0}, {"date": "2022-09-21", "close": 159.96, "volume": 374238.0}, {"date": "2022-09-22", "close": 157.17, "volume": 442020.0}, {"date": "2022-09-23", "close": 154.44, "volume": 587651.0}, {"date": "2022-09-26", "close": 153.21, "volume": 561579.0}, {"date": "2022-09-27", "close": 149.35, "volume": 797390.0}, {"date": "2022-09-28", "close": 148.89, "volume": 1690887.0}, {"date": "2022-09-29", "close": 146.9, "volume": 814164.0}, {"date": "2022-09-30", "close": 144.32, "volume": 781638.0}, {"date": "2022-10-03", "close": 148.91, "volume": 848084.0}, {"date": "2022-10-04", "close": 152.46, "volume": 604767.0}, {"date": "2022-10-05", "close": 150.57, "volume": 472270.0}, {"date": "2022-10-06", "close": 145.44, "volume": 548832.0}, {"date": "2022-10-07", "close": 142.87, "volume": 622840.0}, {"date": "2022-10-10", "close": 143.53, "volume": 605087.0}, {"date": "2022-10-11", "close": 142.4, "volume": 567965.0}, {"date": "2022-10-12", "close": 139.67, "volume": 493418.0}, {"date": "2022-10-13", "close": 142.71, "volume": 885231.0}, {"date": "2022-10-14", "close": 139.1, "volume": 697797.0}, {"date": "2022-10-17", "close": 142.79, "volume": 454629.0}, {"date": "2022-10-18", "close": 145.56, "volume": 464842.0}, {"date": "2022-10-19", "close": 143.5, "volume": 375631.0}, {"date": "2022-10-20", "close": 140.4, "volume": 772406.0}, {"date": "2022-10-21", "close": 140.99, "volume": 509709.0}, {"date": "2022-10-24", "close": 142.4, "volume": 624833.0}, {"date": "2022-10-25", "close": 144.39, "volume": 446957.0}, {"date": "2022-10-26", "close": 144.33, "volume": 520608.0}, {"date": "2022-10-27", "close": 145.0, "volume": 502080.0}, {"date": "2022-10-28", "close": 148.9, "volume": 476132.0}, {"date": "2022-10-31", "close": 150.06, "volume": 654922.0}, {"date": "2022-11-01", "close": 149.6, "volume": 616021.0}, {"date": "2022-11-02", "close": 137.73, "volume": 1126725.0}, {"date": "2022-11-03", "close": 133.91, "volume": 1016914.0}, {"date": "2022-11-04", "close": 133.44, "volume": 970044.0}, {"date": "2022-11-07", "close": 135.5, "volume": 588129.0}, {"date": "2022-11-08", "close": 136.49, "volume": 803220.0}, {"date": "2022-11-09", "close": 133.74, "volume": 663819.0}, {"date": "2022-11-10", "close": 141.24, "volume": 827273.0}, {"date": "2022-11-11", "close": 139.99, "volume": 720024.0}, {"date": "2022-11-14", "close": 141.32, "volume": 572703.0}, {"date": "2022-11-15", "close": 142.6, "volume": 528856.0}, {"date": "2022-11-16", "close": 142.96, "volume": 472688.0}, {"date": "2022-11-17", "close": 142.57, "volume": 546199.0}, {"date": "2022-11-18", "close": 144.6, "volume": 685594.0}, {"date": "2022-11-21", "close": 147.1, "volume": 922851.0}, {"date": "2022-11-22", "close": 148.36, "volume": 701373.0}, {"date": "2022-11-23", "close": 148.43, "volume": 623238.0}, {"date": "2022-11-25", "close": 148.52, "volume": 257884.0}, {"date": "2022-11-28", "close": 146.5, "volume": 563766.0}, {"date": "2022-11-29", "close": 142.82, "volume": 738292.0}, {"date": "2022-11-30", "close": 149.11, "volume": 1773572.0}, {"date": "2022-12-01", "close": 149.86, "volume": 443379.0}, {"date": "2022-12-02", "close": 148.99, "volume": 359911.0}, {"date": "2022-12-05", "close": 144.98, "volume": 340450.0}, {"date": "2022-12-06", "close": 143.33, "volume": 410074.0}, {"date": "2022-12-07", "close": 142.39, "volume": 288915.0}, {"date": "2022-12-08", "close": 144.82, "volume": 470342.0}, {"date": "2022-12-09", "close": 142.11, "volume": 721978.0}, {"date": "2022-12-12", "close": 145.13, "volume": 426261.0}, {"date": "2022-12-13", "close": 145.2, "volume": 491151.0}, {"date": "2022-12-14", "close": 140.85, "volume": 657220.0}, {"date": "2022-12-15", "close": 134.96, "volume": 853639.0}, {"date": "2022-12-16", "close": 133.35, "volume": 1422685.0}, {"date": "2022-12-19", "close": 133.21, "volume": 709471.0}, {"date": "2022-12-20", "close": 133.41, "volume": 534685.0}, {"date": "2022-12-21", "close": 136.33, "volume": 539222.0}, {"date": "2022-12-22", "close": 134.4, "volume": 483944.0}, {"date": "2022-12-23", "close": 134.48, "volume": 377240.0}, {"date": "2022-12-27", "close": 135.47, "volume": 333789.0}, {"date": "2022-12-28", "close": 133.37, "volume": 424073.0}, {"date": "2022-12-29", "close": 136.66, "volume": 361999.0}, {"date": "2022-12-30", "close": 134.13, "volume": 387386.0}, {"date": "2023-01-03", "close": 134.56, "volume": 436722.0}, {"date": "2023-01-04", "close": 136.67, "volume": 458442.0}, {"date": "2023-01-05", "close": 133.02, "volume": 457467.0}, {"date": "2023-01-06", "close": 137.1, "volume": 365800.0}, {"date": "2023-01-09", "close": 138.66, "volume": 535397.0}, {"date": "2023-01-10", "close": 139.03, "volume": 301348.0}, {"date": "2023-01-11", "close": 143.57, "volume": 490279.0}, {"date": "2023-01-12", "close": 144.99, "volume": 419817.0}, {"date": "2023-01-13", "close": 144.11, "volume": 461987.0}, {"date": "2023-01-17", "close": 145.14, "volume": 558365.0}, {"date": "2023-01-18", "close": 144.0, "volume": 605915.0}, {"date": "2023-01-19", "close": 142.34, "volume": 399484.0}, {"date": "2023-01-20", "close": 146.29, "volume": 321309.0}, {"date": "2023-01-23", "close": 150.14, "volume": 463260.0}, {"date": "2023-01-24", "close": 150.26, "volume": 577567.0}, {"date": "2023-01-25", "close": 148.99, "volume": 613298.0}, {"date": "2023-01-26", "close": 150.94, "volume": 330694.0}, {"date": "2023-01-27", "close": 149.46, "volume": 564300.0}, {"date": "2023-01-30", "close": 149.97, "volume": 628612.0}, {"date": "2023-01-31", "close": 150.36, "volume": 806965.0}, {"date": "2023-02-01", "close": 153.38, "volume": 749185.0}, {"date": "2023-02-02", "close": 153.29, "volume": 1038492.0}, {"date": "2023-02-03", "close": 153.58, "volume": 726574.0}, {"date": "2023-02-06", "close": 149.03, "volume": 444959.0}, {"date": "2023-02-07", "close": 150.64, "volume": 462974.0}, {"date": "2023-02-08", "close": 146.76, "volume": 677882.0}, {"date": "2023-02-09", "close": 145.67, "volume": 593247.0}, {"date": "2023-02-10", "close": 146.05, "volume": 469412.0}, {"date": "2023-02-13", "close": 147.67, "volume": 408771.0}, {"date": "2023-02-14", "close": 144.55, "volume": 479156.0}, {"date": "2023-02-15", "close": 144.67, "volume": 509425.0}, {"date": "2023-02-16", "close": 143.59, "volume": 320368.0}, {"date": "2023-02-17", "close": 143.86, "volume": 286659.0}, {"date": "2023-02-21", "close": 142.78, "volume": 588508.0}, {"date": "2023-02-22", "close": 142.86, "volume": 463708.0}, {"date": "2023-02-23", "close": 142.94, "volume": 499370.0}, {"date": "2023-02-24", "close": 141.1, "volume": 371827.0}, {"date": "2023-02-27", "close": 140.55, "volume": 385553.0}, {"date": "2023-02-28", "close": 140.78, "volume": 642047.0}, {"date": "2023-03-01", "close": 139.99, "volume": 386872.0}, {"date": "2023-03-02", "close": 142.3, "volume": 578551.0}, {"date": "2023-03-03", "close": 144.11, "volume": 459243.0}, {"date": "2023-03-06", "close": 143.11, "volume": 429992.0}, {"date": "2023-03-07", "close": 141.68, "volume": 737818.0}, {"date": "2023-03-08", "close": 142.43, "volume": 459624.0}, {"date": "2023-03-09", "close": 141.16, "volume": 668588.0}, {"date": "2023-03-10", "close": 136.99, "volume": 636924.0}, {"date": "2023-03-13", "close": 137.15, "volume": 668465.0}, {"date": "2023-03-14", "close": 137.03, "volume": 520193.0}, {"date": "2023-03-15", "close": 136.15, "volume": 623826.0}, {"date": "2023-03-16", "close": 137.49, "volume": 594247.0}, {"date": "2023-03-17", "close": 135.16, "volume": 2113121.0}, {"date": "2023-03-20", "close": 136.22, "volume": 521539.0}, {"date": "2023-03-21", "close": 136.93, "volume": 535990.0}, {"date": "2023-03-22", "close": 135.78, "volume": 566149.0}, {"date": "2023-03-23", "close": 137.86, "volume": 981296.0}, {"date": "2023-03-24", "close": 140.6, "volume": 1051538.0}, {"date": "2023-03-27", "close": 140.93, "volume": 771129.0}, {"date": "2023-03-28", "close": 140.63, "volume": 418171.0}, {"date": "2023-03-29", "close": 142.98, "volume": 444372.0}, {"date": "2023-03-30", "close": 145.11, "volume": 473761.0}, {"date": "2023-03-31", "close": 146.57, "volume": 578550.0}, {"date": "2023-04-03", "close": 145.2, "volume": 472246.0}, {"date": "2023-04-04", "close": 143.53, "volume": 502478.0}, {"date": "2023-04-05", "close": 140.88, "volume": 594569.0}, {"date": "2023-04-06", "close": 141.2, "volume": 784934.0}, {"date": "2023-04-10", "close": 141.99, "volume": 431437.0}, {"date": "2023-04-11", "close": 144.05, "volume": 483865.0}, {"date": "2023-04-12", "close": 145.53, "volume": 559509.0}, {"date": "2023-04-13", "close": 146.56, "volume": 396914.0}, {"date": "2023-04-14", "close": 145.18, "volume": 422427.0}, {"date": "2023-04-17", "close": 146.05, "volume": 405493.0}, {"date": "2023-04-18", "close": 145.83, "volume": 386695.0}, {"date": "2023-04-19", "close": 144.27, "volume": 444183.0}, {"date": "2023-04-20", "close": 142.61, "volume": 540035.0}, {"date": "2023-04-21", "close": 143.69, "volume": 486314.0}, {"date": "2023-04-24", "close": 144.69, "volume": 491438.0}, {"date": "2023-04-25", "close": 141.19, "volume": 588598.0}, {"date": "2023-04-26", "close": 139.94, "volume": 583501.0}, {"date": "2023-04-27", "close": 143.51, "volume": 438701.0}, {"date": "2023-04-28", "close": 145.41, "volume": 587229.0}, {"date": "2023-05-01", "close": 144.18, "volume": 636035.0}, {"date": "2023-05-02", "close": 153.26, "volume": 1156224.0}, {"date": "2023-05-03", "close": 155.08, "volume": 981697.0}, {"date": "2023-05-04", "close": 153.06, "volume": 686592.0}, {"date": "2023-05-05", "close": 152.87, "volume": 527373.0}, {"date": "2023-05-08", "close": 152.56, "volume": 469901.0}, {"date": "2023-05-09", "close": 152.55, "volume": 439765.0}, {"date": "2023-05-10", "close": 154.85, "volume": 468028.0}, {"date": "2023-05-11", "close": 154.7, "volume": 462551.0}, {"date": "2023-05-12", "close": 154.57, "volume": 384244.0}, {"date": "2023-05-15", "close": 154.44, "volume": 341072.0}, {"date": "2023-05-16", "close": 152.52, "volume": 551548.0}, {"date": "2023-05-17", "close": 152.74, "volume": 487303.0}, {"date": "2023-05-18", "close": 154.19, "volume": 401511.0}, {"date": "2023-05-19", "close": 153.27, "volume": 518094.0}, {"date": "2023-05-22", "close": 153.72, "volume": 415020.0}, {"date": "2023-05-23", "close": 151.11, "volume": 618623.0}, {"date": "2023-05-24", "close": 150.03, "volume": 702719.0}, {"date": "2023-05-25", "close": 148.17, "volume": 605892.0}, {"date": "2023-05-26", "close": 149.59, "volume": 503445.0}, {"date": "2023-05-30", "close": 147.79, "volume": 647320.0}, {"date": "2023-05-31", "close": 146.72, "volume": 4836727.0}, {"date": "2023-06-01", "close": 149.0, "volume": 620514.0}, {"date": "2023-06-02", "close": 153.25, "volume": 604186.0}, {"date": "2023-06-05", "close": 153.54, "volume": 570624.0}, {"date": "2023-06-06", "close": 154.3, "volume": 484858.0}, {"date": "2023-06-07", "close": 153.94, "volume": 468232.0}, {"date": "2023-06-08", "close": 153.99, "volume": 624276.0}, {"date": "2023-06-09", "close": 153.84, "volume": 354831.0}, {"date": "2023-06-12", "close": 154.3, "volume": 366730.0}, {"date": "2023-06-13", "close": 157.77, "volume": 580675.0}, {"date": "2023-06-14", "close": 157.43, "volume": 538293.0}, {"date": "2023-06-15", "close": 159.7, "volume": 428861.0}, {"date": "2023-06-16", "close": 160.8, "volume": 1159749.0}, {"date": "2023-06-20", "close": 158.78, "volume": 627067.0}, {"date": "2023-06-21", "close": 159.68, "volume": 396409.0}, {"date": "2023-06-22", "close": 158.55, "volume": 286311.0}, {"date": "2023-06-23", "close": 158.01, "volume": 724690.0}, {"date": "2023-06-26", "close": 159.91, "volume": 353804.0}, {"date": "2023-06-27", "close": 161.51, "volume": 298934.0}, {"date": "2023-06-28", "close": 161.73, "volume": 380072.0}, {"date": "2023-06-29", "close": 163.3, "volume": 277681.0}, {"date": "2023-06-30", "close": 165.63, "volume": 514567.0}, {"date": "2023-07-03", "close": 163.89, "volume": 247311.0}, {"date": "2023-07-05", "close": 163.94, "volume": 293002.0}, {"date": "2023-07-06", "close": 163.51, "volume": 326945.0}, {"date": "2023-07-07", "close": 163.3, "volume": 272107.0}, {"date": "2023-07-10", "close": 165.17, "volume": 313902.0}, {"date": "2023-07-11", "close": 166.35, "volume": 432051.0}, {"date": "2023-07-12", "close": 166.47, "volume": 223259.0}, {"date": "2023-07-13", "close": 167.94, "volume": 303230.0}, {"date": "2023-07-14", "close": 167.99, "volume": 372318.0}, {"date": "2023-07-17", "close": 166.73, "volume": 427729.0}, {"date": "2023-07-18", "close": 167.33, "volume": 731601.0}, {"date": "2023-07-19", "close": 169.67, "volume": 489929.0}, {"date": "2023-07-20", "close": 169.19, "volume": 338935.0}, {"date": "2023-07-21", "close": 169.83, "volume": 323253.0}, {"date": "2023-07-24", "close": 169.86, "volume": 219005.0}, {"date": "2023-07-25", "close": 171.07, "volume": 246839.0}, {"date": "2023-07-26", "close": 171.98, "volume": 349215.0}, {"date": "2023-07-27", "close": 169.81, "volume": 301152.0}, {"date": "2023-07-28", "close": 167.82, "volume": 327054.0}, {"date": "2023-07-31", "close": 167.92, "volume": 381299.0}, {"date": "2023-08-01", "close": 168.22, "volume": 295010.0}, {"date": "2023-08-02", "close": 166.69, "volume": 459659.0}, {"date": "2023-08-03", "close": 165.9, "volume": 392338.0}, {"date": "2023-08-04", "close": 165.72, "volume": 424438.0}, {"date": "2023-08-07", "close": 166.15, "volume": 471855.0}, {"date": "2023-08-08", "close": 176.86, "volume": 1026712.0}, {"date": "2023-08-09", "close": 178.58, "volume": 624675.0}, {"date": "2023-08-10", "close": 179.36, "volume": 735415.0}, {"date": "2023-08-11", "close": 181.9, "volume": 514869.0}, {"date": "2023-08-14", "close": 182.82, "volume": 451714.0}, {"date": "2023-08-15", "close": 180.85, "volume": 661540.0}, {"date": "2023-08-16", "close": 181.35, "volume": 569658.0}, {"date": "2023-08-17", "close": 178.58, "volume": 711389.0}, {"date": "2023-08-18", "close": 179.0, "volume": 791325.0}, {"date": "2023-08-21", "close": 177.93, "volume": 1062026.0}, {"date": "2023-08-22", "close": 177.8, "volume": 574659.0}, {"date": "2023-08-23", "close": 182.5, "volume": 929470.0}, {"date": "2023-08-24", "close": 182.51, "volume": 1019282.0}, {"date": "2023-08-25", "close": 183.69, "volume": 540489.0}, {"date": "2023-08-28", "close": 186.05, "volume": 444002.0}, {"date": "2023-08-29", "close": 186.24, "volume": 395969.0}, {"date": "2023-08-30", "close": 186.83, "volume": 426822.0}, {"date": "2023-08-31", "close": 186.21, "volume": 637441.0}, {"date": "2023-09-01", "close": 187.74, "volume": 293792.0}, {"date": "2023-09-05", "close": 187.69, "volume": 447913.0}, {"date": "2023-09-06", "close": 185.29, "volume": 493103.0}, {"date": "2023-09-07", "close": 187.13, "volume": 295213.0}, {"date": "2023-09-08", "close": 187.73, "volume": 355320.0}, {"date": "2023-09-11", "close": 189.0, "volume": 442691.0}, {"date": "2023-09-12", "close": 188.8, "volume": 306601.0}, {"date": "2023-09-13", "close": 188.14, "volume": 404364.0}, {"date": "2023-09-14", "close": 188.03, "volume": 380206.0}, {"date": "2023-09-15", "close": 185.14, "volume": 1031849.0}, {"date": "2023-09-18", "close": 184.96, "volume": 403315.0}, {"date": "2023-09-19", "close": 185.76, "volume": 342135.0}, {"date": "2023-09-20", "close": 184.49, "volume": 527474.0}, {"date": "2023-09-21", "close": 183.5, "volume": 526675.0}, {"date": "2023-09-22", "close": 184.25, "volume": 414003.0}, {"date": "2023-09-25", "close": 185.09, "volume": 342384.0}, {"date": "2023-09-26", "close": 182.07, "volume": 426105.0}, {"date": "2023-09-27", "close": 181.22, "volume": 593548.0}, {"date": "2023-09-28", "close": 181.0, "volume": 577737.0}, {"date": "2023-09-29", "close": 179.05, "volume": 670036.0}, {"date": "2023-10-02", "close": 176.99, "volume": 714149.0}, {"date": "2023-10-03", "close": 175.73, "volume": 581605.0}, {"date": "2023-10-04", "close": 179.45, "volume": 436353.0}, {"date": "2023-10-05", "close": 179.32, "volume": 371539.0}, {"date": "2023-10-06", "close": 179.69, "volume": 748210.0}, {"date": "2023-10-09", "close": 181.9, "volume": 338871.0}, {"date": "2023-10-10", "close": 181.47, "volume": 526108.0}, {"date": "2023-10-11", "close": 182.39, "volume": 352169.0}, {"date": "2023-10-12", "close": 181.22, "volume": 321267.0}, {"date": "2023-10-13", "close": 177.68, "volume": 715655.0}, {"date": "2023-10-16", "close": 179.6, "volume": 424499.0}, {"date": "2023-10-17", "close": 181.11, "volume": 462069.0}, {"date": "2023-10-18", "close": 177.64, "volume": 356635.0}, {"date": "2023-10-19", "close": 175.9, "volume": 328502.0}, {"date": "2023-10-20", "close": 173.19, "volume": 439210.0}, {"date": "2023-10-23", "close": 172.66, "volume": 370429.0}, {"date": "2023-10-24", "close": 172.85, "volume": 326357.0}, {"date": "2023-10-25", "close": 169.99, "volume": 386756.0}, {"date": "2023-10-26", "close": 169.33, "volume": 380162.0}, {"date": "2023-10-27", "close": 167.38, "volume": 342672.0}, {"date": "2023-10-30", "close": 169.47, "volume": 423906.0}, {"date": "2023-10-31", "close": 170.64, "volume": 487845.0}, {"date": "2023-11-01", "close": 170.53, "volume": 573323.0}, {"date": "2023-11-02", "close": 178.81, "volume": 801707.0}, {"date": "2023-11-03", "close": 177.12, "volume": 565895.0}, {"date": "2023-11-06", "close": 177.33, "volume": 477572.0}, {"date": "2023-11-07", "close": 176.9, "volume": 621235.0}, {"date": "2023-11-08", "close": 177.94, "volume": 644585.0}, {"date": "2023-11-09", "close": 176.18, "volume": 514635.0}, {"date": "2023-11-10", "close": 177.12, "volume": 557555.0}, {"date": "2023-11-13", "close": 177.8, "volume": 333198.0}, {"date": "2023-11-14", "close": 181.01, "volume": 502629.0}, {"date": "2023-11-15", "close": 180.32, "volume": 422031.0}, {"date": "2023-11-16", "close": 181.21, "volume": 381739.0}, {"date": "2023-11-17", "close": 182.7, "volume": 506389.0}, {"date": "2023-11-20", "close": 183.71, "volume": 353443.0}, {"date": "2023-11-21", "close": 185.25, "volume": 416482.0}, {"date": "2023-11-22", "close": 186.7, "volume": 382537.0}, {"date": "2023-11-24", "close": 186.59, "volume": 162713.0}, {"date": "2023-11-27", "close": 187.62, "volume": 350828.0}, {"date": "2023-11-28", "close": 188.57, "volume": 475509.0}, {"date": "2023-11-29", "close": 190.64, "volume": 501416.0}, {"date": "2023-11-30", "close": 193.82, "volume": 1351286.0}, {"date": "2023-12-01", "close": 195.4, "volume": 550381.0}, {"date": "2023-12-04", "close": 195.12, "volume": 659962.0}, {"date": "2023-12-05", "close": 194.34, "volume": 755455.0}, {"date": "2023-12-06", "close": 191.39, "volume": 1181451.0}, {"date": "2023-12-07", "close": 192.01, "volume": 608918.0}, {"date": "2023-12-08", "close": 191.36, "volume": 532357.0}, {"date": "2023-12-11", "close": 191.09, "volume": 487224.0}, {"date": "2023-12-12", "close": 193.84, "volume": 471363.0}, {"date": "2023-12-13", "close": 193.3, "volume": 467049.0}, {"date": "2023-12-14", "close": 193.64, "volume": 634996.0}, {"date": "2023-12-15", "close": 193.75, "volume": 1137349.0}, {"date": "2023-12-18", "close": 196.71, "volume": 660372.0}, {"date": "2023-12-19", "close": 197.02, "volume": 494397.0}, {"date": "2023-12-20", "close": 196.36, "volume": 462894.0}, {"date": "2023-12-21", "close": 196.36, "volume": 341160.0}, {"date": "2023-12-22", "close": 199.67, "volume": 568834.0}, {"date": "2023-12-26", "close": 202.02, "volume": 981120.0}, {"date": "2023-12-27", "close": 204.27, "volume": 537555.0}, {"date": "2023-12-28", "close": 205.83, "volume": 535483.0}, {"date": "2023-12-29", "close": 205.75, "volume": 441139.0}, {"date": "2024-01-02", "close": 199.89, "volume": 616318.0}, {"date": "2024-01-03", "close": 197.12, "volume": 399760.0}, {"date": "2024-01-04", "close": 197.09, "volume": 366718.0}, {"date": "2024-01-05", "close": 196.35, "volume": 515245.0}, {"date": "2024-01-08", "close": 200.0, "volume": 497727.0}, {"date": "2024-01-09", "close": 200.0, "volume": 370670.0}, {"date": "2024-01-10", "close": 201.97, "volume": 304831.0}, {"date": "2024-01-11", "close": 201.21, "volume": 426748.0}, {"date": "2024-01-12", "close": 202.6, "volume": 300235.0}, {"date": "2024-01-16", "close": 202.16, "volume": 422615.0}, {"date": "2024-01-17", "close": 201.95, "volume": 402801.0}, {"date": "2024-01-18", "close": 201.23, "volume": 450110.0}, {"date": "2024-01-19", "close": 204.89, "volume": 442629.0}, {"date": "2024-01-22", "close": 206.38, "volume": 367400.0}, {"date": "2024-01-23", "close": 206.32, "volume": 342985.0}, {"date": "2024-01-24", "close": 206.07, "volume": 443589.0}, {"date": "2024-01-25", "close": 208.25, "volume": 539563.0}, {"date": "2024-01-26", "close": 207.88, "volume": 690421.0}, {"date": "2024-01-29", "close": 208.16, "volume": 1036232.0}, {"date": "2024-01-30", "close": 208.96, "volume": 1146077.0}, {"date": "2024-01-31", "close": 204.2, "volume": 1191822.0}, {"date": "2024-02-01", "close": 201.63, "volume": 1168969.0}, {"date": "2024-02-02", "close": 201.74, "volume": 713659.0}, {"date": "2024-02-05", "close": 198.23, "volume": 840478.0}, {"date": "2024-02-06", "close": 198.85, "volume": 594097.0}, {"date": "2024-02-07", "close": 198.25, "volume": 863243.0}, {"date": "2024-02-08", "close": 199.0, "volume": 583452.0}, {"date": "2024-02-09", "close": 198.98, "volume": 622480.0}, {"date": "2024-02-12", "close": 197.63, "volume": 554755.0}, {"date": "2024-02-13", "close": 193.56, "volume": 530887.0}, {"date": "2024-02-14", "close": 196.47, "volume": 1092487.0}, {"date": "2024-02-15", "close": 198.3, "volume": 721488.0}, {"date": "2024-02-16", "close": 197.92, "volume": 1212798.0}, {"date": "2024-02-20", "close": 195.16, "volume": 527153.0}, {"date": "2024-02-21", "close": 196.58, "volume": 538269.0}, {"date": "2024-02-22", "close": 199.84, "volume": 490406.0}, {"date": "2024-02-23", "close": 201.49, "volume": 325227.0}, {"date": "2024-02-26", "close": 201.4, "volume": 362140.0}, {"date": "2024-02-27", "close": 200.01, "volume": 354429.0}, {"date": "2024-02-28", "close": 201.45, "volume": 314261.0}, {"date": "2024-02-29", "close": 203.58, "volume": 1120582.0}, {"date": "2024-03-01", "close": 203.74, "volume": 442380.0}, {"date": "2024-03-04", "close": 205.56, "volume": 461048.0}, {"date": "2024-03-05", "close": 201.2, "volume": 416691.0}, {"date": "2024-03-06", "close": 203.02, "volume": 465498.0}, {"date": "2024-03-07", "close": 204.9, "volume": 519364.0}, {"date": "2024-03-08", "close": 203.55, "volume": 446872.0}, {"date": "2024-03-11", "close": 202.36, "volume": 296706.0}, {"date": "2024-03-12", "close": 204.01, "volume": 362273.0}, {"date": "2024-03-13", "close": 202.98, "volume": 349631.0}, {"date": "2024-03-14", "close": 199.73, "volume": 355119.0}, {"date": "2024-03-15", "close": 200.2, "volume": 856894.0}, {"date": "2024-03-18", "close": 199.48, "volume": 462989.0}, {"date": "2024-03-19", "close": 202.25, "volume": 363891.0}, {"date": "2024-03-20", "close": 204.16, "volume": 323176.0}, {"date": "2024-03-21", "close": 206.05, "volume": 340129.0}, {"date": "2024-03-22", "close": 203.51, "volume": 325733.0}, {"date": "2024-03-25", "close": 202.34, "volume": 312264.0}, {"date": "2024-03-26", "close": 201.71, "volume": 326979.0}, {"date": "2024-03-27", "close": 203.84, "volume": 362248.0}, {"date": "2024-03-28", "close": 204.86, "volume": 368236.0}, {"date": "2024-04-01", "close": 203.23, "volume": 188157.0}, {"date": "2024-04-02", "close": 202.58, "volume": 317810.0}, {"date": "2024-04-03", "close": 199.48, "volume": 465440.0}, {"date": "2024-04-04", "close": 198.59, "volume": 300961.0}, {"date": "2024-04-05", "close": 202.75, "volume": 471826.0}, {"date": "2024-04-08", "close": 204.87, "volume": 588031.0}, {"date": "2024-04-09", "close": 207.24, "volume": 576902.0}, {"date": "2024-04-10", "close": 203.57, "volume": 414255.0}, {"date": "2024-04-11", "close": 200.75, "volume": 434095.0}, {"date": "2024-04-12", "close": 198.83, "volume": 400129.0}, {"date": "2024-04-15", "close": 195.67, "volume": 332391.0}, {"date": "2024-04-16", "close": 193.61, "volume": 500508.0}, {"date": "2024-04-17", "close": 193.45, "volume": 421221.0}, {"date": "2024-04-18", "close": 192.98, "volume": 391863.0}, {"date": "2024-04-19", "close": 193.38, "volume": 393844.0}, {"date": "2024-04-22", "close": 194.23, "volume": 321616.0}, {"date": "2024-04-23", "close": 195.91, "volume": 350594.0}, {"date": "2024-04-24", "close": 195.08, "volume": 255805.0}, {"date": "2024-04-25", "close": 195.56, "volume": 257489.0}, {"date": "2024-04-26", "close": 194.15, "volume": 211848.0}, {"date": "2024-04-29", "close": 196.29, "volume": 315245.0}, {"date": "2024-04-30", "close": 193.41, "volume": 373520.0}, {"date": "2024-05-01", "close": 193.43, "volume": 333705.0}, {"date": "2024-05-02", "close": 195.35, "volume": 429709.0}, {"date": "2024-05-03", "close": 198.85, "volume": 437685.0}, {"date": "2024-05-06", "close": 200.68, "volume": 461646.0}, {"date": "2024-05-07", "close": 201.36, "volume": 469180.0}, {"date": "2024-05-08", "close": 190.46, "volume": 875494.0}, {"date": "2024-05-09", "close": 193.06, "volume": 653452.0}, {"date": "2024-05-10", "close": 195.69, "volume": 560986.0}, {"date": "2024-05-13", "close": 197.8, "volume": 615111.0}, {"date": "2024-05-14", "close": 199.87, "volume": 502014.0}, {"date": "2024-05-15", "close": 202.12, "volume": 516122.0}, {"date": "2024-05-16", "close": 204.03, "volume": 505323.0}, {"date": "2024-05-17", "close": 203.49, "volume": 544856.0}, {"date": "2024-05-20", "close": 200.39, "volume": 496226.0}, {"date": "2024-05-21", "close": 199.97, "volume": 551524.0}, {"date": "2024-05-22", "close": 203.96, "volume": 642090.0}, {"date": "2024-05-23", "close": 201.69, "volume": 501655.0}, {"date": "2024-05-24", "close": 200.54, "volume": 496230.0}, {"date": "2024-05-28", "close": 196.23, "volume": 737428.0}, {"date": "2024-05-29", "close": 194.12, "volume": 646083.0}, {"date": "2024-05-30", "close": 195.7, "volume": 584136.0}, {"date": "2024-05-31", "close": 200.77, "volume": 2491325.0}, {"date": "2024-06-03", "close": 199.58, "volume": 550622.0}, {"date": "2024-06-04", "close": 199.98, "volume": 503343.0}, {"date": "2024-06-05", "close": 197.97, "volume": 468657.0}, {"date": "2024-06-06", "close": 197.7, "volume": 349976.0}, {"date": "2024-06-07", "close": 198.04, "volume": 365067.0}, {"date": "2024-06-10", "close": 196.85, "volume": 398939.0}, {"date": "2024-06-11", "close": 196.67, "volume": 327244.0}, {"date": "2024-06-12", "close": 196.96, "volume": 350458.0}, {"date": "2024-06-13", "close": 196.21, "volume": 286599.0}, {"date": "2024-06-14", "close": 195.13, "volume": 289934.0}, {"date": "2024-06-17", "close": 197.65, "volume": 444272.0}, {"date": "2024-06-18", "close": 199.24, "volume": 493918.0}, {"date": "2024-06-20", "close": 199.94, "volume": 372544.0}, {"date": "2024-06-21", "close": 200.79, "volume": 777778.0}, {"date": "2024-06-24", "close": 201.84, "volume": 385159.0}, {"date": "2024-06-25", "close": 200.49, "volume": 367313.0}, {"date": "2024-06-26", "close": 200.42, "volume": 378129.0}, {"date": "2024-06-27", "close": 199.21, "volume": 433600.0}, {"date": "2024-06-28", "close": 197.0, "volume": 1005172.0}, {"date": "2024-07-01", "close": 196.56, "volume": 329061.0}, {"date": "2024-07-02", "close": 198.29, "volume": 264418.0}, {"date": "2024-07-03", "close": 199.5, "volume": 191892.0}, {"date": "2024-07-05", "close": 202.12, "volume": 384998.0}, {"date": "2024-07-08", "close": 201.77, "volume": 389065.0}, {"date": "2024-07-09", "close": 199.99, "volume": 470216.0}, {"date": "2024-07-10", "close": 200.58, "volume": 525335.0}, {"date": "2024-07-11", "close": 203.47, "volume": 370936.0}, {"date": "2024-07-12", "close": 205.45, "volume": 336694.0}, {"date": "2024-07-15", "close": 208.14, "volume": 298839.0}, {"date": "2024-07-16", "close": 209.74, "volume": 508726.0}, {"date": "2024-07-17", "close": 207.94, "volume": 708687.0}, {"date": "2024-07-18", "close": 204.82, "volume": 671895.0}, {"date": "2024-07-19", "close": 201.89, "volume": 590978.0}, {"date": "2024-07-22", "close": 204.73, "volume": 827895.0}, {"date": "2024-07-23", "close": 205.55, "volume": 301263.0}, {"date": "2024-07-24", "close": 203.15, "volume": 446212.0}, {"date": "2024-07-25", "close": 208.07, "volume": 385488.0}, {"date": "2024-07-26", "close": 212.63, "volume": 343817.0}, {"date": "2024-07-29", "close": 211.02, "volume": 387867.0}, {"date": "2024-07-30", "close": 215.39, "volume": 523634.0}, {"date": "2024-07-31", "close": 214.0, "volume": 516707.0}, {"date": "2024-08-01", "close": 214.95, "volume": 465476.0}, {"date": "2024-08-02", "close": 215.97, "volume": 655878.0}, {"date": "2024-08-05", "close": 208.52, "volume": 835688.0}, {"date": "2024-08-06", "close": 218.55, "volume": 1155123.0}, {"date": "2024-08-07", "close": 211.91, "volume": 895624.0}, {"date": "2024-08-08", "close": 216.04, "volume": 557904.0}, {"date": "2024-08-09", "close": 214.47, "volume": 415112.0}, {"date": "2024-08-12", "close": 211.15, "volume": 485914.0}, {"date": "2024-08-13", "close": 209.88, "volume": 920923.0}, {"date": "2024-08-14", "close": 209.65, "volume": 1487049.0}, {"date": "2024-08-15", "close": 208.99, "volume": 761205.0}, {"date": "2024-08-16", "close": 208.71, "volume": 538310.0}, {"date": "2024-08-19", "close": 209.27, "volume": 713031.0}, {"date": "2024-08-20", "close": 209.49, "volume": 529265.0}, {"date": "2024-08-21", "close": 211.14, "volume": 574355.0}, {"date": "2024-08-22", "close": 210.22, "volume": 461255.0}, {"date": "2024-08-23", "close": 209.03, "volume": 446492.0}, {"date": "2024-08-26", "close": 209.45, "volume": 483234.0}, {"date": "2024-08-27", "close": 210.16, "volume": 659206.0}, {"date": "2024-08-28", "close": 211.59, "volume": 488222.0}, {"date": "2024-08-29", "close": 212.1, "volume": 352696.0}, {"date": "2024-08-30", "close": 212.86, "volume": 646289.0}, {"date": "2024-09-03", "close": 211.45, "volume": 637875.0}, {"date": "2024-09-04", "close": 211.94, "volume": 754553.0}, {"date": "2024-09-05", "close": 210.85, "volume": 699960.0}, {"date": "2024-09-06", "close": 207.59, "volume": 632306.0}, {"date": "2024-09-09", "close": 210.65, "volume": 455372.0}, {"date": "2024-09-10", "close": 214.15, "volume": 768988.0}, {"date": "2024-09-11", "close": 211.25, "volume": 518294.0}, {"date": "2024-09-12", "close": 210.53, "volume": 384845.0}, {"date": "2024-09-13", "close": 211.95, "volume": 366452.0}, {"date": "2024-09-16", "close": 211.64, "volume": 292854.0}, {"date": "2024-09-17", "close": 210.96, "volume": 374002.0}, {"date": "2024-09-18", "close": 208.59, "volume": 532767.0}, {"date": "2024-09-19", "close": 208.99, "volume": 913686.0}, {"date": "2024-09-20", "close": 208.22, "volume": 1172574.0}, {"date": "2024-09-23", "close": 210.65, "volume": 382853.0}, {"date": "2024-09-24", "close": 210.53, "volume": 320482.0}, {"date": "2024-09-25", "close": 208.37, "volume": 356192.0}, {"date": "2024-09-26", "close": 211.75, "volume": 757545.0}, {"date": "2024-09-27", "close": 212.03, "volume": 613692.0}, {"date": "2024-09-30", "close": 215.03, "volume": 725205.0}, {"date": "2024-10-01", "close": 214.69, "volume": 556193.0}, {"date": "2024-10-02", "close": 213.75, "volume": 499244.0}, {"date": "2024-10-03", "close": 215.0, "volume": 393220.0}, {"date": "2024-10-04", "close": 215.33, "volume": 341319.0}, {"date": "2024-10-07", "close": 215.18, "volume": 389822.0}, {"date": "2024-10-08", "close": 216.81, "volume": 636642.0}, {"date": "2024-10-09", "close": 219.71, "volume": 364058.0}, {"date": "2024-10-10", "close": 216.83, "volume": 419366.0}, {"date": "2024-10-11", "close": 220.74, "volume": 591262.0}, {"date": "2024-10-14", "close": 221.51, "volume": 334100.0}, {"date": "2024-10-15", "close": 221.75, "volume": 411215.0}, {"date": "2024-10-16", "close": 219.23, "volume": 412162.0}, {"date": "2024-10-17", "close": 218.25, "volume": 408966.0}, {"date": "2024-10-18", "close": 219.1, "volume": 288568.0}, {"date": "2024-10-21", "close": 218.81, "volume": 421904.0}, {"date": "2024-10-22", "close": 216.9, "volume": 323373.0}, {"date": "2024-10-23", "close": 216.36, "volume": 230635.0}, {"date": "2024-10-24", "close": 216.76, "volume": 454938.0}, {"date": "2024-10-25", "close": 214.03, "volume": 271083.0}, {"date": "2024-10-28", "close": 213.7, "volume": 378459.0}, {"date": "2024-10-29", "close": 212.66, "volume": 447020.0}, {"date": "2024-10-30", "close": 212.5, "volume": 456526.0}, {"date": "2024-10-31", "close": 210.86, "volume": 610913.0}, {"date": "2024-11-01", "close": 210.21, "volume": 525248.0}, {"date": "2024-11-04", "close": 209.64, "volume": 653949.0}, {"date": "2024-11-05", "close": 218.3, "volume": 651590.0}, {"date": "2024-11-06", "close": 219.46, "volume": 753771.0}, {"date": "2024-11-07", "close": 221.18, "volume": 433939.0}, {"date": "2024-11-08", "close": 225.21, "volume": 466059.0}, {"date": "2024-11-11", "close": 226.21, "volume": 536479.0}, {"date": "2024-11-12", "close": 226.86, "volume": 500297.0}, {"date": "2024-11-13", "close": 229.01, "volume": 434043.0}, {"date": "2024-11-14", "close": 227.56, "volume": 562307.0}, {"date": "2024-11-15", "close": 227.78, "volume": 583317.0}, {"date": "2024-11-18", "close": 227.08, "volume": 418085.0}, {"date": "2024-11-19", "close": 224.84, "volume": 382865.0}, {"date": "2024-11-20", "close": 225.39, "volume": 457418.0}, {"date": "2024-11-21", "close": 227.47, "volume": 974932.0}, {"date": "2024-11-22", "close": 230.24, "volume": 943602.0}, {"date": "2024-11-25", "close": 233.23, "volume": 815534.0}, {"date": "2024-11-26", "close": 236.44, "volume": 655851.0}, {"date": "2024-11-27", "close": 235.8, "volume": 361709.0}, {"date": "2024-11-29", "close": 236.02, "volume": 253044.0}, {"date": "2024-12-02", "close": 234.25, "volume": 334807.0}, {"date": "2024-12-03", "close": 232.22, "volume": 432184.0}, {"date": "2024-12-04", "close": 232.93, "volume": 483605.0}, {"date": "2024-12-05", "close": 235.91, "volume": 594430.0}, {"date": "2024-12-06", "close": 235.43, "volume": 389430.0}, {"date": "2024-12-09", "close": 233.57, "volume": 423587.0}, {"date": "2024-12-10", "close": 235.9, "volume": 342864.0}, {"date": "2024-12-11", "close": 235.59, "volume": 361527.0}, {"date": "2024-12-12", "close": 235.89, "volume": 321326.0}, {"date": "2024-12-13", "close": 233.53, "volume": 366702.0}, {"date": "2024-12-16", "close": 231.92, "volume": 372053.0}, {"date": "2024-12-17", "close": 229.69, "volume": 680469.0}, {"date": "2024-12-18", "close": 223.09, "volume": 500245.0}, {"date": "2024-12-19", "close": 224.18, "volume": 474832.0}, {"date": "2024-12-20", "close": 226.01, "volume": 1191499.0}, {"date": "2024-12-23", "close": 224.49, "volume": 306819.0}, {"date": "2024-12-24", "close": 227.34, "volume": 113761.0}, {"date": "2024-12-26", "close": 227.74, "volume": 301766.0}, {"date": "2024-12-27", "close": 226.37, "volume": 231373.0}, {"date": "2024-12-30", "close": 225.5, "volume": 389654.0}, {"date": "2024-12-31", "close": 226.09, "volume": 316105.0}, {"date": "2025-01-02", "close": 226.83, "volume": 626947.0}, {"date": "2025-01-03", "close": 229.23, "volume": 553388.0}, {"date": "2025-01-06", "close": 225.44, "volume": 524948.0}, {"date": "2025-01-07", "close": 226.32, "volume": 627128.0}, {"date": "2025-01-08", "close": 229.49, "volume": 675908.0}, {"date": "2025-01-10", "close": 221.46, "volume": 642686.0}, {"date": "2025-01-13", "close": 224.81, "volume": 393717.0}, {"date": "2025-01-14", "close": 227.12, "volume": 372505.0}, {"date": "2025-01-15", "close": 228.09, "volume": 372184.0}, {"date": "2025-01-16", "close": 231.04, "volume": 422879.0}, {"date": "2025-01-17", "close": 230.4, "volume": 582537.0}, {"date": "2025-01-21", "close": 233.55, "volume": 465141.0}, {"date": "2025-01-22", "close": 234.95, "volume": 397047.0}, {"date": "2025-01-23", "close": 236.76, "volume": 443102.0}, {"date": "2025-01-24", "close": 237.35, "volume": 327315.0}, {"date": "2025-01-27", "close": 239.54, "volume": 420436.0}, {"date": "2025-01-28", "close": 237.91, "volume": 390107.0}, {"date": "2025-01-29", "close": 235.56, "volume": 478045.0}, {"date": "2025-01-30", "close": 239.12, "volume": 438326.0}, {"date": "2025-01-31", "close": 238.22, "volume": 726786.0}, {"date": "2025-02-03", "close": 238.65, "volume": 515967.0}, {"date": "2025-02-04", "close": 240.59, "volume": 563587.0}, {"date": "2025-02-05", "close": 240.09, "volume": 405543.0}, {"date": "2025-02-06", "close": 240.03, "volume": 489977.0}, {"date": "2025-02-07", "close": 240.42, "volume": 321250.0}, {"date": "2025-02-10", "close": 242.34, "volume": 333911.0}, {"date": "2025-02-11", "close": 241.57, "volume": 248601.0}, {"date": "2025-02-12", "close": 242.38, "volume": 406806.0}, {"date": "2025-02-13", "close": 242.75, "volume": 344379.0}, {"date": "2025-02-14", "close": 240.33, "volume": 277689.0}, {"date": "2025-02-18", "close": 239.15, "volume": 518629.0}, {"date": "2025-02-19", "close": 238.93, "volume": 595494.0}, {"date": "2025-02-20", "close": 236.3, "volume": 438837.0}, {"date": "2025-02-21", "close": 235.33, "volume": 363116.0}, {"date": "2025-02-24", "close": 236.43, "volume": 283274.0}, {"date": "2025-02-25", "close": 236.8, "volume": 567920.0}, {"date": "2025-02-26", "close": 236.34, "volume": 396851.0}, {"date": "2025-02-27", "close": 237.42, "volume": 322767.0}, {"date": "2025-02-28", "close": 241.22, "volume": 904152.0}, {"date": "2025-03-03", "close": 244.83, "volume": 500883.0}, {"date": "2025-03-04", "close": 241.83, "volume": 897006.0}, {"date": "2025-03-05", "close": 242.49, "volume": 702537.0}, {"date": "2025-03-06", "close": 237.84, "volume": 811035.0}, {"date": "2025-03-07", "close": 240.92, "volume": 632797.0}, {"date": "2025-03-10", "close": 232.45, "volume": 1169755.0}, {"date": "2025-03-11", "close": 226.33, "volume": 886650.0}, {"date": "2025-03-12", "close": 225.11, "volume": 601535.0}, {"date": "2025-03-13", "close": 225.57, "volume": 494234.0}, {"date": "2025-03-14", "close": 227.65, "volume": 297669.0}, {"date": "2025-03-17", "close": 231.47, "volume": 765512.0}, {"date": "2025-03-18", "close": 231.23, "volume": 471722.0}, {"date": "2025-03-19", "close": 235.37, "volume": 518736.0}, {"date": "2025-03-20", "close": 233.81, "volume": 362248.0}, {"date": "2025-03-21", "close": 232.9, "volume": 1115423.0}, {"date": "2025-03-24", "close": 235.82, "volume": 472830.0}, {"date": "2025-03-25", "close": 236.94, "volume": 482804.0}, {"date": "2025-03-26", "close": 238.19, "volume": 395883.0}, {"date": "2025-03-27", "close": 238.89, "volume": 445122.0}, {"date": "2025-03-28", "close": 237.51, "volume": 420572.0}, {"date": "2025-03-31", "close": 242.46, "volume": 794865.0}, {"date": "2025-04-01", "close": 244.72, "volume": 658681.0}, {"date": "2025-04-02", "close": 246.25, "volume": 534803.0}, {"date": "2025-04-03", "close": 239.91, "volume": 825733.0}, {"date": "2025-04-04", "close": 225.04, "volume": 740704.0}, {"date": "2025-04-07", "close": 220.24, "volume": 945876.0}, {"date": "2025-04-08", "close": 217.22, "volume": 794819.0}, {"date": "2025-04-09", "close": 232.29, "volume": 617314.0}, {"date": "2025-04-10", "close": 228.38, "volume": 811995.0}, {"date": "2025-04-11", "close": 231.6, "volume": 574978.0}, {"date": "2025-04-14", "close": 236.53, "volume": 341639.0}, {"date": "2025-04-15", "close": 235.76, "volume": 461789.0}, {"date": "2025-04-16", "close": 235.29, "volume": 476004.0}, {"date": "2025-04-17", "close": 235.85, "volume": 533679.0}, {"date": "2025-04-21", "close": 228.08, "volume": 352740.0}, {"date": "2025-04-22", "close": 235.0, "volume": 384471.0}, {"date": "2025-04-23", "close": 236.26, "volume": 442817.0}, {"date": "2025-04-24", "close": 238.13, "volume": 334241.0}, {"date": "2025-04-25", "close": 237.72, "volume": 350806.0}, {"date": "2025-04-28", "close": 237.18, "volume": 658642.0}, {"date": "2025-04-29", "close": 239.68, "volume": 621442.0}, {"date": "2025-04-30", "close": 242.4, "volume": 780976.0}, {"date": "2025-05-01", "close": 228.01, "volume": 1048794.0}, {"date": "2025-05-02", "close": 232.91, "volume": 599949.0}, {"date": "2025-05-05", "close": 232.18, "volume": 741202.0}, {"date": "2025-05-06", "close": 233.57, "volume": 532973.0}, {"date": "2025-05-07", "close": 236.19, "volume": 602538.0}, {"date": "2025-05-08", "close": 236.0, "volume": 571912.0}, {"date": "2025-05-09", "close": 237.0, "volume": 400569.0}, {"date": "2025-05-12", "close": 237.05, "volume": 703319.0}, {"date": "2025-05-13", "close": 237.31, "volume": 618025.0}, {"date": "2025-05-14", "close": 237.49, "volume": 511478.0}, {"date": "2025-05-15", "close": 240.32, "volume": 393142.0}, {"date": "2025-05-16", "close": 241.21, "volume": 476437.0}, {"date": "2025-05-19", "close": 242.79, "volume": 435420.0}, {"date": "2025-05-20", "close": 242.68, "volume": 374367.0}, {"date": "2025-05-21", "close": 239.09, "volume": 747593.0}, {"date": "2025-05-22", "close": 238.04, "volume": 394659.0}, {"date": "2025-05-23", "close": 236.97, "volume": 389858.0}, {"date": "2025-05-27", "close": 239.99, "volume": 573483.0}, {"date": "2025-05-28", "close": 240.25, "volume": 385510.0}, {"date": "2025-05-29", "close": 239.72, "volume": 453314.0}, {"date": "2025-05-30", "close": 242.83, "volume": 1379327.0}, {"date": "2025-06-02", "close": 242.39, "volume": 583905.0}, {"date": "2025-06-03", "close": 244.01, "volume": 554789.0}, {"date": "2025-06-04", "close": 244.12, "volume": 435025.0}, {"date": "2025-06-05", "close": 244.89, "volume": 380847.0}, {"date": "2025-06-06", "close": 245.35, "volume": 309800.0}, {"date": "2025-06-09", "close": 243.71, "volume": 405586.0}, {"date": "2025-06-10", "close": 243.01, "volume": 369801.0}, {"date": "2025-06-11", "close": 241.18, "volume": 475180.0}, {"date": "2025-06-12", "close": 239.83, "volume": 388450.0}, {"date": "2025-06-13", "close": 237.18, "volume": 368038.0}, {"date": "2025-06-16", "close": 238.99, "volume": 332330.0}, {"date": "2025-06-17", "close": 238.76, "volume": 456126.0}, {"date": "2025-06-18", "close": 237.79, "volume": 487845.0}, {"date": "2025-06-20", "close": 236.5, "volume": 739310.0}, {"date": "2025-06-23", "close": 240.36, "volume": 339194.0}, {"date": "2025-06-24", "close": 241.8, "volume": 437911.0}, {"date": "2025-06-25", "close": 238.16, "volume": 548350.0}, {"date": "2025-06-26", "close": 239.17, "volume": 395474.0}, {"date": "2025-06-27", "close": 239.45, "volume": 527705.0}, {"date": "2025-06-30", "close": 243.03, "volume": 520042.0}, {"date": "2025-07-01", "close": 244.73, "volume": 523135.0}, {"date": "2025-07-02", "close": 238.02, "volume": 867759.0}, {"date": "2025-07-03", "close": 242.13, "volume": 321244.0}, {"date": "2025-07-07", "close": 240.56, "volume": 384880.0}, {"date": "2025-07-08", "close": 237.53, "volume": 377263.0}, {"date": "2025-07-09", "close": 238.76, "volume": 450797.0}, {"date": "2025-07-10", "close": 238.59, "volume": 501518.0}, {"date": "2025-07-11", "close": 235.18, "volume": 639405.0}, {"date": "2025-07-14", "close": 236.02, "volume": 313198.0}, {"date": "2025-07-15", "close": 233.75, "volume": 509618.0}, {"date": "2025-07-16", "close": 234.86, "volume": 428527.0}, {"date": "2025-07-17", "close": 237.19, "volume": 356350.0}, {"date": "2025-07-18", "close": 239.11, "volume": 494765.0}, {"date": "2025-07-21", "close": 241.72, "volume": 536192.0}, {"date": "2025-07-22", "close": 244.1, "volume": 567307.0}, {"date": "2025-07-23", "close": 242.64, "volume": 807765.0}, {"date": "2025-07-24", "close": 252.99, "volume": 2123545.0}, {"date": "2025-07-25", "close": 253.69, "volume": 1815742.0}, {"date": "2025-07-28", "close": 252.47, "volume": 2012707.0}, {"date": "2025-07-29", "close": 247.97, "volume": 970463.0}, {"date": "2025-07-30", "close": 246.68, "volume": 497389.0}, {"date": "2025-07-31", "close": 247.51, "volume": 1340912.0}, {"date": "2025-08-01", "close": 244.65, "volume": 534573.0}, {"date": "2025-08-04", "close": 248.46, "volume": 968578.0}, {"date": "2025-08-05", "close": 265.33, "volume": 1608603.0}, {"date": "2025-08-06", "close": 266.89, "volume": 1028562.0}, {"date": "2025-08-07", "close": 266.48, "volume": 1263373.0}, {"date": "2025-08-08", "close": 265.94, "volume": 536111.0}, {"date": "2025-08-11", "close": 263.47, "volume": 644253.0}, {"date": "2025-08-12", "close": 262.5, "volume": 679386.0}, {"date": "2025-08-13", "close": 261.68, "volume": 800605.0}, {"date": "2025-08-14", "close": 259.23, "volume": 644803.0}, {"date": "2025-08-15", "close": 260.6, "volume": 803783.0}, {"date": "2025-08-18", "close": 260.06, "volume": 609321.0}, {"date": "2025-08-19", "close": 262.92, "volume": 467794.0}, {"date": "2025-08-20", "close": 261.86, "volume": 866057.0}, {"date": "2025-08-21", "close": 260.83, "volume": 529615.0}, {"date": "2025-08-22", "close": 262.18, "volume": 651186.0}, {"date": "2025-08-25", "close": 256.69, "volume": 580504.0}, {"date": "2025-08-26", "close": 257.29, "volume": 1292383.0}, {"date": "2025-08-27", "close": 258.15, "volume": 459040.0}, {"date": "2025-08-28", "close": 257.07, "volume": 542162.0}, {"date": "2025-08-29", "close": 255.62, "volume": 817511.0}, {"date": "2025-09-02", "close": 251.96, "volume": 706291.0}, {"date": "2025-09-03", "close": 249.82, "volume": 523915.0}, {"date": "2025-09-04", "close": 252.02, "volume": 655440.0}, {"date": "2025-09-05", "close": 251.02, "volume": 542025.0}, {"date": "2025-09-08", "close": 253.43, "volume": 593102.0}, {"date": "2025-09-09", "close": 252.37, "volume": 491285.0}, {"date": "2025-09-10", "close": 250.11, "volume": 566798.0}, {"date": "2025-09-11", "close": 254.82, "volume": 663185.0}, {"date": "2025-09-12", "close": 252.03, "volume": 547705.0}, {"date": "2025-09-15", "close": 249.79, "volume": 405622.0}, {"date": "2025-09-16", "close": 245.61, "volume": 524386.0}, {"date": "2025-09-17", "close": 245.12, "volume": 931465.0}, {"date": "2025-09-18", "close": 242.56, "volume": 555749.0}, {"date": "2025-09-19", "close": 241.46, "volume": 1989601.0}, {"date": "2025-09-22", "close": 241.6, "volume": 639214.0}, {"date": "2025-09-23", "close": 238.82, "volume": 579078.0}, {"date": "2025-09-24", "close": 236.01, "volume": 486314.0}, {"date": "2025-09-25", "close": 234.88, "volume": 641086.0}, {"date": "2025-09-26", "close": 236.0, "volume": 603129.0}, {"date": "2025-09-29", "close": 237.63, "volume": 568008.0}, {"date": "2025-09-30", "close": 238.17, "volume": 636840.0}, {"date": "2025-10-01", "close": 234.6, "volume": 609161.0}, {"date": "2025-10-02", "close": 233.69, "volume": 574118.0}, {"date": "2025-10-03", "close": 234.69, "volume": 414902.0}, {"date": "2025-10-06", "close": 235.17, "volume": 707798.0}, {"date": "2025-10-07", "close": 236.9, "volume": 591658.0}, {"date": "2025-10-08", "close": 236.6, "volume": 405829.0}, {"date": "2025-10-09", "close": 234.12, "volume": 471300.0}, {"date": "2025-10-10", "close": 232.85, "volume": 490389.0}, {"date": "2025-10-13", "close": 232.67, "volume": 364267.0}, {"date": "2025-10-14", "close": 235.01, "volume": 429023.0}, {"date": "2025-10-15", "close": 231.49, "volume": 739628.0}, {"date": "2025-10-16", "close": 226.38, "volume": 865610.0}, {"date": "2025-10-17", "close": 228.99, "volume": 533715.0}, {"date": "2025-10-20", "close": 230.68, "volume": 378581.0}, {"date": "2025-10-21", "close": 232.32, "volume": 356552.0}, {"date": "2025-10-22", "close": 232.95, "volume": 431691.0}, {"date": "2025-10-23", "close": 232.1, "volume": 381818.0}, {"date": "2025-10-24", "close": 232.29, "volume": 466547.0}, {"date": "2025-10-27", "close": 231.92, "volume": 415101.0}, {"date": "2025-10-28", "close": 229.8, "volume": 408172.0}, {"date": "2025-10-29", "close": 219.88, "volume": 1077736.0}, {"date": "2025-10-30", "close": 221.0, "volume": 1095477.0}, {"date": "2025-10-31", "close": 220.4, "volume": 902005.0}, {"date": "2025-11-03", "close": 221.18, "volume": 1049012.0}, {"date": "2025-11-04", "close": 222.86, "volume": 919673.0}, {"date": "2025-11-05", "close": 218.58, "volume": 821452.0}, {"date": "2025-11-06", "close": 217.49, "volume": 780625.0}, {"date": "2025-11-07", "close": 221.72, "volume": 646729.0}, {"date": "2025-11-10", "close": 223.16, "volume": 797276.0}, {"date": "2025-11-11", "close": 222.87, "volume": 811907.0}, {"date": "2025-11-12", "close": 223.66, "volume": 704782.0}, {"date": "2025-11-13", "close": 225.61, "volume": 675603.0}, {"date": "2025-11-14", "close": 226.06, "volume": 1257076.0}, {"date": "2025-11-17", "close": 224.77, "volume": 796737.0}, {"date": "2025-11-18", "close": 224.94, "volume": 726635.0}, {"date": "2025-11-19", "close": 226.33, "volume": 960993.0}, {"date": "2025-11-20", "close": 227.12, "volume": 999557.0}, {"date": "2025-11-21", "close": 228.39, "volume": 914591.0}, {"date": "2025-11-24", "close": 226.23, "volume": 1140370.0}, {"date": "2025-11-25", "close": 228.22, "volume": 432630.0}, {"date": "2025-11-26", "close": 227.59, "volume": 566079.0}, {"date": "2025-11-28", "close": 228.09, "volume": 222732.0}, {"date": "2025-12-01", "close": 226.55, "volume": 669217.0}, {"date": "2025-12-02", "close": 227.61, "volume": 749139.0}, {"date": "2025-12-03", "close": 230.46, "volume": 741069.0}, {"date": "2025-12-04", "close": 230.88, "volume": 584625.0}, {"date": "2025-12-05", "close": 232.02, "volume": 748649.0}, {"date": "2025-12-08", "close": 227.54, "volume": 654021.0}, {"date": "2025-12-09", "close": 225.32, "volume": 647168.0}, {"date": "2025-12-10", "close": 226.91, "volume": 665715.0}, {"date": "2025-12-11", "close": 231.5, "volume": 590123.0}, {"date": "2025-12-12", "close": 230.05, "volume": 590905.0}, {"date": "2025-12-15", "close": 229.23, "volume": 637446.0}, {"date": "2025-12-16", "close": 227.47, "volume": 784179.0}, {"date": "2025-12-17", "close": 228.77, "volume": 1097059.0}, {"date": "2025-12-18", "close": 226.61, "volume": 786138.0}, {"date": "2025-12-19", "close": 225.96, "volume": 2439556.0}, {"date": "2025-12-22", "close": 228.22, "volume": 489999.0}, {"date": "2025-12-23", "close": 227.36, "volume": 395960.0}, {"date": "2025-12-24", "close": 228.38, "volume": 146734.0}, {"date": "2025-12-26", "close": 228.19, "volume": 233687.0}, {"date": "2025-12-29", "close": 227.38, "volume": 310167.0}, {"date": "2025-12-30", "close": 225.24, "volume": 332192.0}, {"date": "2025-12-31", "close": 223.17, "volume": 291355.0}, {"date": "2026-01-02", "close": 220.47, "volume": 544270.0}, {"date": "2026-01-05", "close": 222.82, "volume": 676422.0}, {"date": "2026-01-06", "close": 221.7, "volume": 603154.0}, {"date": "2026-01-07", "close": 219.47, "volume": 572919.0}, {"date": "2026-01-08", "close": 222.91, "volume": 497048.0}, {"date": "2026-01-09", "close": 223.36, "volume": 720164.0}, {"date": "2026-01-12", "close": 223.02, "volume": 645721.0}, {"date": "2026-01-13", "close": 221.21, "volume": 707695.0}, {"date": "2026-01-14", "close": 220.96, "volume": 745960.0}, {"date": "2026-01-15", "close": 219.36, "volume": 988521.0}, {"date": "2026-01-16", "close": 218.64, "volume": 696393.0}, {"date": "2026-01-20", "close": 209.28, "volume": 959384.0}, {"date": "2026-01-21", "close": 206.85, "volume": 1267396.0}, {"date": "2026-01-22", "close": 209.79, "volume": 1004901.0}, {"date": "2026-01-23", "close": 207.54, "volume": 836876.0}, {"date": "2026-01-26", "close": 208.87, "volume": 517935.0}, {"date": "2026-01-27", "close": 206.42, "volume": 739779.0}, {"date": "2026-01-28", "close": 204.89, "volume": 758352.0}, {"date": "2026-01-29", "close": 195.96, "volume": 1886970.0}, {"date": "2026-01-30", "close": 197.11, "volume": 939142.0}, {"date": "2026-02-02", "close": 198.34, "volume": 1570024.0}, {"date": "2026-02-03", "close": 185.95, "volume": 2647108.0}, {"date": "2026-02-04", "close": 190.12, "volume": 1961399.0}, {"date": "2026-02-05", "close": 193.54, "volume": 1832055.0}, {"date": "2026-02-06", "close": 181.91, "volume": 1931979.0}, {"date": "2026-02-09", "close": 181.05, "volume": 2401235.0}, {"date": "2026-02-10", "close": 172.51, "volume": 2494485.0}, {"date": "2026-02-11", "close": 167.55, "volume": 2428669.0}, {"date": "2026-02-12", "close": 170.47, "volume": 2336044.0}, {"date": "2026-02-13", "close": 173.7, "volume": 1813024.0}, {"date": "2026-02-17", "close": 174.13, "volume": 1598787.0}, {"date": "2026-02-18", "close": 178.12, "volume": 1408785.0}, {"date": "2026-02-19", "close": 176.21, "volume": 1126490.0}, {"date": "2026-02-20", "close": 177.02, "volume": 1103880.0}, {"date": "2026-02-23", "close": 175.73, "volume": 1428305.0}, {"date": "2026-02-24", "close": 177.78, "volume": 988760.0}, {"date": "2026-02-25", "close": 177.32, "volume": 1294109.0}, {"date": "2026-02-26", "close": 183.26, "volume": 1201302.0}, {"date": "2026-02-27", "close": 185.87, "volume": 1763675.0}, {"date": "2026-03-02", "close": 186.5, "volume": 946281.0}, {"date": "2026-03-03", "close": 187.51, "volume": 1223316.0}, {"date": "2026-03-04", "close": 188.74, "volume": 866072.0}, {"date": "2026-03-05", "close": 190.89, "volume": 1052569.0}, {"date": "2026-03-06", "close": 196.88, "volume": 1727736.0}, {"date": "2026-03-09", "close": 189.01, "volume": 2451604.0}, {"date": "2026-03-10", "close": 186.63, "volume": 1668941.0}, {"date": "2026-03-11", "close": 183.12, "volume": 1260765.0}, {"date": "2026-03-12", "close": 177.39, "volume": 1467612.0}, {"date": "2026-03-13", "close": 178.32, "volume": 1801405.0}, {"date": "2026-03-16", "close": 178.59, "volume": 1696973.0}, {"date": "2026-03-17", "close": 178.19, "volume": 1101861.0}, {"date": "2026-03-18", "close": 174.94, "volume": 1140709.0}, {"date": "2026-03-19", "close": 174.38, "volume": 1331843.0}, {"date": "2026-03-20", "close": 174.36, "volume": 6160888.0}, {"date": "2026-03-23", "close": 170.84, "volume": 2585956.0}, {"date": "2026-03-24", "close": 164.63, "volume": 2111856.0}, {"date": "2026-03-25", "close": 163.36, "volume": 1197631.0}, {"date": "2026-03-26", "close": 159.83, "volume": 1522331.0}, {"date": "2026-03-27", "close": 157.42, "volume": 1833475.0}, {"date": "2026-03-30", "close": 163.44, "volume": 2288845.0}, {"date": "2026-03-31", "close": 162.48, "volume": 2149837.0}, {"date": "2026-04-01", "close": 159.98, "volume": 2504030.0}, {"date": "2026-04-02", "close": 160.93, "volume": 1931403.0}, {"date": "2026-04-06", "close": 162.48, "volume": 1023751.0}, {"date": "2026-04-07", "close": 159.9, "volume": 1548966.0}, {"date": "2026-04-08", "close": 160.97, "volume": 1346880.0}, {"date": "2026-04-09", "close": 154.79, "volume": 1672813.0}, {"date": "2026-04-10", "close": 151.12, "volume": 1223104.0}, {"date": "2026-04-13", "close": 157.36, "volume": 1179436.0}, {"date": "2026-04-14", "close": 158.61, "volume": 1166592.0}, {"date": "2026-04-15", "close": 160.83, "volume": 1044284.0}, {"date": "2026-04-16", "close": 162.42, "volume": 1168428.0}, {"date": "2026-04-17", "close": 162.92, "volume": 1234949.0}, {"date": "2026-04-20", "close": 161.28, "volume": 1057584.0}, {"date": "2026-04-21", "close": 161.87, "volume": 1067543.0}, {"date": "2026-04-22", "close": 160.64, "volume": 795676.0}, {"date": "2026-04-23", "close": 155.95, "volume": 1181106.0}, {"date": "2026-04-24", "close": 155.07, "volume": 998437.0}, {"date": "2026-04-27", "close": 156.36, "volume": 933904.0}, {"date": "2026-04-28", "close": 158.83, "volume": 793312.0}, {"date": "2026-04-29", "close": 160.75, "volume": 1004914.0}, {"date": "2026-04-30", "close": 153.98, "volume": 2700146.0}, {"date": "2026-05-01", "close": 155.25, "volume": 1195022.0}, {"date": "2026-05-04", "close": 153.85, "volume": 1809328.0}, {"date": "2026-05-05", "close": 152.14, "volume": 902247.0}, {"date": "2026-05-06", "close": 152.83, "volume": 856561.0}, {"date": "2026-05-07", "close": 152.89, "volume": 1760619.0}, {"date": "2026-05-08", "close": 149.5, "volume": 1650453.0}, {"date": "2026-05-11", "close": 149.13, "volume": 1803452.0}, {"date": "2026-05-12", "close": 149.53, "volume": 2560599.0}, {"date": "2026-05-13", "close": 143.93, "volume": 2264873.0}, {"date": "2026-05-14", "close": 143.37, "volume": 1545769.0}, {"date": "2026-05-15", "close": 145.62, "volume": 2483608.0}, {"date": "2026-05-18", "close": 150.62, "volume": 1753333.0}, {"date": "2026-05-19", "close": 149.43, "volume": 1530033.0}, {"date": "2026-05-20", "close": 149.2, "volume": 1300650.0}, {"date": "2026-05-21", "close": 150.02, "volume": 1091564.0}, {"date": "2026-05-22", "close": 150.49, "volume": 896068.0}, {"date": "2026-05-26", "close": 146.95, "volume": 2192907.0}, {"date": "2026-05-27", "close": 147.1, "volume": 1531501.0}, {"date": "2026-05-28", "close": 149.72, "volume": 1306635.0}, {"date": "2026-05-29", "close": 153.72, "volume": 2389794.0}, {"date": "2026-06-01", "close": 159.96, "volume": 1343969.0}, {"date": "2026-06-02", "close": 154.83, "volume": 1643647.0}, {"date": "2026-06-03", "close": 152.59, "volume": 1628611.0}, {"date": "2026-06-04", "close": 154.1, "volume": 2022316.0}, {"date": "2026-06-05", "close": 151.34, "volume": 1345352.0}, {"date": "2026-06-08", "close": 148.98, "volume": 971228.0}, {"date": "2026-06-09", "close": 150.04, "volume": 853030.0}, {"date": "2026-06-10", "close": 146.44, "volume": 1189148.0}, {"date": "2026-06-11", "close": 144.86, "volume": 1264655.0}, {"date": "2026-06-12", "close": 144.87, "volume": 1202070.0}, {"date": "2026-06-15", "close": 142.78, "volume": 1043601.0}, {"date": "2026-06-16", "close": 143.88, "volume": 1349403.0}, {"date": "2026-06-17", "close": 139.63, "volume": 1328851.0}, {"date": "2026-06-18", "close": 137.6, "volume": 3442581.0}, {"date": "2026-06-22", "close": 136.22, "volume": 1826276.0}, {"date": "2026-06-23", "close": 136.33, "volume": 1577625.0}, {"date": "2026-06-24", "close": 140.1, "volume": 2444650.0}, {"date": "2026-06-25", "close": 136.26, "volume": 1902794.0}, {"date": "2026-06-26", "close": 137.93, "volume": 5316487.0}, {"date": "2026-06-29", "close": 135.44, "volume": 1253573.0}, {"date": "2026-06-30", "close": 136.95, "volume": 1471298.0}, {"date": "2026-07-01", "close": 140.93, "volume": 1437268.0}, {"date": "2026-07-02", "close": 143.95, "volume": 1023863.0}, {"date": "2026-07-06", "close": 144.77, "volume": 1320540.0}, {"date": "2026-07-07", "close": 148.6, "volume": 1141864.0}, {"date": "2026-07-08", "close": 147.07, "volume": 1059033.0}, {"date": "2026-07-09", "close": 147.32, "volume": 926800.0}, {"date": "2026-07-10", "close": 147.47, "volume": 797156.0}, {"date": "2026-07-13", "close": 151.04, "volume": 782390.0}, {"date": "2026-07-14", "close": 146.02, "volume": 884859.0}, {"date": "2026-07-15", "close": 147.39, "volume": 710854.0}, {"date": "2026-07-16", "close": 153.06, "volume": 1126618.0}, {"date": "2026-07-17", "close": 149.91, "volume": 956765.0}, {"date": "2026-07-20", "close": 150.02, "volume": 1000466.0}, {"date": "2026-07-21", "close": 145.01, "volume": 880439.0}, {"date": "2026-07-22", "close": 144.12, "volume": 697429.0}, {"date": "2026-07-23", "close": 144.4, "volume": 648310.0}, {"date": "2026-07-24", "close": 148.92, "volume": 733497.0}, {"date": "2026-07-27", "close": 152.78, "volume": 739160.0}, {"date": "2026-07-28", "close": 158.18, "volume": 1364215.0}, {"date": "2026-07-29", "close": 159.2, "volume": 1049204.0}, {"date": "2026-07-30", "close": 154.77, "volume": 1079940.0}, {"date": "2026-07-31", "close": 153.95, "volume": 935693.0}, {"date": "2026-08-03", "close": 157.34, "volume": 1310433.0}, {"date": "2026-08-04", "close": 168.41, "volume": 2517166.0}, {"date": "2026-08-05", "close": 163.41, "volume": 1594205.0}, {"date": "2026-08-06", "close": 164.75, "volume": 1455720.0}, {"date": "2026-08-07", "close": 166.5, "volume": 2169977.0}], "refreshing": true}