{"ticker": "CPAY", "overview": {"cik": "1175454", "ticker": "CPAY", "name": "CORPAY, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000553", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008564", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361115", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361107", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000541", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008482", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359318", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000534", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355956", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000524", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008350", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008184", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352221", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000892", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001175454-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001999", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001175454-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316232", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316226", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001175454-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307997", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273107", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271566", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006088", "price_sensitive": false}]}, "description": "CORPAY, INC. trades as CPAY on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 130 insider filings for the company, from March 2024 to August 2026. Across those, 8 insiders disclosed 1 open-market purchase totalling $2.52M against 23 sales totalling $261.48M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 2519840.0, "sell_n": 23, "sell_sum": 261482877.1105, "net": -258963037.1105, "insiders": 8, "first_date": "2024-03-07", "last_date": "2026-08-25"}, "metrics": {"ticker": "CPAY", "has_prices": true, "as_of": "2026-08-07", "last": 392.94, "prev_close": 398.28, "change": -5.339999999999975, "change_pct": -0.013407652907502197, "session_volume": 537470.0, "vwap_5": 394.5075649875461, "vwap_20": 380.4555878597924, "vwap_60": 356.32338077892524, "vwap_250": 319.71879999888944, "high_52w": 398.28, "low_52w": 261.17, "avg_volume_20": 577619.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-365658", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Ronald Clarke", "who_key": "Clarke Ronald", "role": "CEO & Chairman of BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 88514434.9995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "$88.5M sale: The CEO lightens up on CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1506862/000119312526365658/0001193125-26-365658-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100247}, {"id": "0001193125-26-365660", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Alan King", "who_key": "King Alan", "role": "GroupPresident IntlVehiclePmts", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1585195.3425, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big sell in CPAY \u2014 The president offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1681825/000119312526365660/0001193125-26-365660-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001193125-26-361115", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Steven T. Stull", "who_key": "Stull Steven T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 974909.8927000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $975K of CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526361115/0001193125-26-361115-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001193125-26-361107", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Alan King", "who_key": "King Alan", "role": "GroupPresident IntlVehiclePmts", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7638858.7845, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President sells $7.6M of CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1681825/000119312526361107/0001193125-26-361107-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001193125-26-359318", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Steven T. Stull", "who_key": "Stull Steven T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1906717.0933, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $1.9M of CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526359318/0001193125-26-359318-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108887}, {"id": "0001193125-26-355956", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Alan King", "who_key": "King Alan", "role": "GroupPresident IntlVehiclePmts", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10650639.8145, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big sell in CPAY \u2014 The president offloads $10.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1681825/000119312526355956/0001193125-26-355956-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110327}, {"id": "13DG-0000940594-26-000045", "src": "13DG", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Corpay, Inc.", "who_key": "CORPAY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CORPAY, INC. moves to a 7.7% passive stake in CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/0000940594-26-000045-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001193125-26-352221", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Joseph W. Farrelly", "who_key": "Farrelly Joseph W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2173004.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $2.2M of CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1606223/000119312526352221/0001193125-26-352221-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "HOUSE-2026-20035408-T10", "src": "CONGRESS", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "202609/01/2026$15,001 -\n$50,000\nF S: New\nDC Corpay, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells CPAY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "HOUSE-2026-20035408-T9", "src": "CONGRESS", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "2609/01/2026$100,001 -\n$250,000\nF S: New\nDC Corpay, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells CPAY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "HOUSE-2026-20035408-T11", "src": "CONGRESS", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "202609/01/2026$15,001 -\n$50,000\nF S: New\nDC Corpay, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells CPAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131927}, {"id": "HOUSE-2026-20035118-T13", "src": "CONGRESS", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "/202608/01/2026$1,001 - $15,000\nF S: New\nDC Corpay, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "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. April McClain Delaney offloads CPAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "HOUSE-2026-20035118-T12", "src": "CONGRESS", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "/202608/01/2026$1,001 - $15,000\nF S: New\nDC Corpay, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "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. April McClain Delaney offloads CPAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "HOUSE-2026-20035118-T11", "src": "CONGRESS", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "/202608/01/2026$1,001 - $15,000\nF S: New\nDC Corpay, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "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. April McClain Delaney offloads CPAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140567}, {"id": "0001193125-26-316226", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Ronald Clarke", "who_key": "Clarke Ronald", "role": "CEO & Chairman of BOD, 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 CPAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526316226/0001193125-26-316226-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0001193125-26-316232", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Armando Lins Netto", "who_key": "Netto Armando Lins", "role": "GroupPresident Brazil&USVehPmt", "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 CPAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526316232/0001193125-26-316232-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "HOUSE-2026-20035118-T16", "src": "CONGRESS", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "/202608/01/2026$1,001 - $15,000\nF S: New\nDC Corpay, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "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. April McClain Delaney offloads CPAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156407}, {"id": "HOUSE-2026-20035118-T15", "src": "CONGRESS", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "/202608/01/2026$1,001 - $15,000\nF S: New\nDC Corpay, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "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. April McClain Delaney offloads CPAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157847}, {"id": "HOUSE-2026-20035118-T14", "src": "CONGRESS", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "/202608/01/2026$1,001 - $15,000\nF S: New\nDC Corpay, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "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. April McClain Delaney offloads CPAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159287}, {"id": "0001193125-26-307997", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Peter Walker", "who_key": "Walker Peter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 591225.6000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on CPAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526307997/0001193125-26-307997-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159287}, {"id": "13F-1167483-0000919574-26-005427-219948106", "src": "13F", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "Corpay Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 716489508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman adds to Corpay Inc \u2014 now $716M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000315066-26-001999", "src": "13DG", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Corpay, Inc.", "who_key": "CORPAY, 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": "CORPAY, INC. takes a 5.5% passive stake in CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/0000315066-26-001999-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001193125-26-273107", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Armando Lins Netto", "who_key": "Netto Armando Lins", "role": "GroupPresident Brazil&USVehPmt", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24816770.2608, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President trims $24.8M of CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526273107/0001193125-26-273107-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202487}, {"id": "HOUSE-2026-20034932-T1", "src": "CONGRESS", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "/2026$1,001 - $15,000\nF S: New\nDC Corpay, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney sells CPAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001193125-26-269414", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Armando Lins Netto", "who_key": "Netto Armando Lins", "role": "GroupPresident Brazil&USVehPmt", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1603307.4000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President trims $1.6M of CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526269414/0001193125-26-269414-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208247}, {"id": "0001193125-26-271566", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Steven T. Stull", "who_key": "Stull Steven T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 360780.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $361K of CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526271566/0001193125-26-271566-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0001193125-26-248364", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Armando Lins Netto", "who_key": "Netto Armando Lins", "role": "GroupPresident Brazil&USVehPmt", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6126584.8267, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The president cashes out $6.1M of CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526248364/0001193125-26-248364-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0001193125-26-248357", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Ronald Clarke", "who_key": "Clarke Ronald", "role": "CEO & Chairman of BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39088015.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on CPAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526248357/0001193125-26-248357-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001193125-26-236942", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Ronald Clarke", "who_key": "Clarke Ronald", "role": "CEO & Chairman of BOD, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 38870493.019999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on CPAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526236942/0001193125-26-236942-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238487}, {"id": "13DG-0000940594-26-000026", "src": "13DG", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Corpay, Inc.", "who_key": "CORPAY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CORPAY, INC. moves to a 7.5% passive stake in CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/0000940594-26-000026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}], "recent_buys": [{"id": "0001193125-26-003061", "src": "INSIDERS", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Steven T. Stull", "who_key": "Stull Steven T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2519840.0, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CPAY lands a director's $2.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526003061/0001193125-26-003061-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468887}], "institutional": [{"id": "13DG-0000940594-26-000045", "src": "13DG", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Corpay, Inc.", "who_key": "CORPAY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CORPAY, INC. moves to a 7.7% passive stake in CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/0000940594-26-000045-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000315066-26-001999", "src": "13DG", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Corpay, Inc.", "who_key": "CORPAY, 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": "CORPAY, INC. takes a 5.5% passive stake in CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/0000315066-26-001999-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13F-1167483-0000919574-26-005427-219948106", "src": "13F", "ticker": "CPAY", "cik": "", "company": "CORPAY, INC.", "company_raw": "Corpay Inc", "who": "Chase Coleman \u2014 Tiger Global", "who_key": "Chase Coleman \u2014 Tiger Global", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 716489508.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Chase Coleman adds to Corpay Inc \u2014 now $716M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167483/000091957426005427/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000940594-26-000026", "src": "13DG", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Corpay, Inc.", "who_key": "CORPAY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CORPAY, INC. moves to a 7.5% passive stake in CPAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/0000940594-26-000026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0002100119-26-000325", "src": "13DG", "ticker": "CPAY", "cik": "1175454", "company": "CORPAY, INC.", "company_raw": "CORPAY, INC.", "who": "Corpay, Inc.", "who_key": "CORPAY, 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": "CORPAY, INC. crosses 5% of CPAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/0002100119-26-000325-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}], "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": "Corpay, Inc. Common Stock", "new_value": "CORPAY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001175454", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001175454", "applied": 1, "detected_at": "2026-09-11T07:45:41.381920"}]}, "key_people": [{"who": "Ronald Clarke", "who_key": "Clarke Ronald", "role": "CEO & Chairman of BOD, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 138034434.9995, "net": -138034434.9995, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88514434.9995, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506862/000119312526365658/0001193125-26-365658-index.htm"}, {"action": "SELL", "amount": 49520000.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017024103391/0000950170-24-103391-index.htm"}], "latest": {"action": "SELL", "amount": 88514434.9995, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1506862/000119312526365658/0001193125-26-365658-index.htm"}}, {"who": "Armando Lins Netto", "who_key": "Netto Armando Lins", "role": "GroupPresident Brazil&USVehPmt", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 77752837.887, "net": -77752837.887, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24816770.2608, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526273107/0001193125-26-273107-index.htm"}, {"action": "SELL", "amount": 1603307.4000000001, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526269414/0001193125-26-269414-index.htm"}, {"action": "SELL", "amount": 6126584.8267, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526248364/0001193125-26-248364-index.htm"}, {"action": "SELL", "amount": 25502893.598, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017024129339/0000950170-24-129339-index.htm"}, {"action": "SELL", "amount": 19703281.8015, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017024105507/0000950170-24-105507-index.htm"}], "latest": {"action": "SELL", "amount": 24816770.2608, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526273107/0001193125-26-273107-index.htm"}}, {"who": "Alan King", "who_key": "King Alan", "role": "Group President, Global Fleet", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28000055.5055, "net": -28000055.5055, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1585195.3425, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681825/000119312526365660/0001193125-26-365660-index.htm"}, {"action": "SELL", "amount": 7638858.7845, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681825/000119312526361107/0001193125-26-361107-index.htm"}, {"action": "SELL", "amount": 10650639.8145, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681825/000119312526355956/0001193125-26-355956-index.htm"}, {"action": "SELL", "amount": 8125361.563999999, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017024131520/0000950170-24-131520-index.htm"}], "latest": {"action": "SELL", "amount": 1585195.3425, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681825/000119312526365660/0001193125-26-365660-index.htm"}}, {"who": "Alissa B. Vickery", "who_key": "Vickery Alissa B", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8016080.765, "net": -8016080.765, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 610067.285, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526048743/0001193125-26-048743-index.htm"}, {"action": "SELL", "amount": 2960301.5999999996, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017024129871/0000950170-24-129871-index.htm"}, {"action": "SELL", "amount": 1542596.88, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017024098106/0000950170-24-098106-index.htm"}, {"action": "SELL", "amount": 2903115.0000000005, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017024079083/0000950170-24-079083-index.htm"}], "latest": {"action": "SELL", "amount": 610067.285, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526048743/0001193125-26-048743-index.htm"}}, {"who": "Steven T. Stull", "who_key": "Stull Steven T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2519840.0, "sold": 3242406.986, "net": -722566.986, "trades": 4, "top_score": 61.5, "lean": "selling", "history": [{"action": "SELL", "amount": 974909.8927000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526361115/0001193125-26-361115-index.htm"}, {"action": "SELL", "amount": 1906717.0933, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526359318/0001193125-26-359318-index.htm"}, {"action": "SELL", "amount": 360780.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526271566/0001193125-26-271566-index.htm"}, {"action": "BUY", "amount": 2519840.0, "date": "2025-12-12", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526003061/0001193125-26-003061-index.htm"}], "latest": {"action": "SELL", "amount": 974909.8927000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526361115/0001193125-26-361115-index.htm"}}, {"who": "Joseph W. Farrelly", "who_key": "Farrelly Joseph W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4289362.3175, "net": -4289362.3175, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2173004.51, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606223/000119312526352221/0001193125-26-352221-index.htm"}, {"action": "SELL", "amount": 1116160.5, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017024127170/0000950170-24-127170-index.htm"}, {"action": "SELL", "amount": 1000197.3074999999, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017024102333/0000950170-24-102333-index.htm"}], "latest": {"action": "SELL", "amount": 2173004.51, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606223/000119312526352221/0001193125-26-352221-index.htm"}}, {"who": "Jeffrey Steven Sloan", "who_key": "Sloan Jeffrey Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1237015.4400000002, "net": -1237015.4400000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1237015.4400000002, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526057213/0001193125-26-057213-index.htm"}], "latest": {"action": "SELL", "amount": 1237015.4400000002, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000119312526057213/0001193125-26-057213-index.htm"}}, {"who": "Richard MacChia", "who_key": "MACCHIA RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 910683.2100000001, "net": -910683.2100000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 910683.2100000001, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017025017124/0000950170-25-017124-index.htm"}], "latest": {"action": "SELL", "amount": 910683.2100000001, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1175454/000095017025017124/0000950170-25-017124-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -15001.0}, {"date": "2026-08-07", "net": -15001.0}, {"date": "2026-08-13", "net": -2173004.51}, {"date": "2026-08-18", "net": -10650639.8145}, {"date": "2026-08-19", "net": -1906717.0933}, {"date": "2026-08-20", "net": -8613768.6772}, {"date": "2026-08-21", "net": -1585195.3425}, {"date": "2026-08-25", "net": -88514434.9995}], "announcements": [{"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000553", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008564", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361115", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361107", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000541", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008482", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359318", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000534", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355956", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000524", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008350", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008184", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352221", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001969223-26-000892", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001175454-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001999", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001175454-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316232", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316226", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001175454-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307997", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273107", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271566", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006088", "price_sensitive": false}], "performance": {"ticker": "CPAY", "has_prices": true, "summary": {"n": 6, "avg": 0.13094130645198612, "win_rate": 1.0, "best": 0.2431269575121011, "worst": 0.008702348864073896, "as_of": "2026-08-07"}, "buys": [{"who": "Chase Coleman \u2014 Tiger Global", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 716489508.0, "date": "2026-06-30", "score": 0.0, "ref_price": 333.27, "return": 0.17904401836348913}, {"who": "Stull Steven T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2519840.0, "date": "2025-12-12", "score": 61.5, "ref_price": 316.09, "return": 0.2431269575121011}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 328.42, "return": 0.19645575787101877}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2025-02-28", "score": 0.0, "ref_price": 367.05, "return": 0.07053534940743764}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-22", "score": 0.0, "ref_price": 361.23, "return": 0.08778340669379614}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-06", "score": 0.0, "ref_price": 389.55, "return": 0.008702348864073896}]}, "price_series": [{"date": "2016-07-29", "close": 151.68, "volume": 645535.0}, {"date": "2016-08-01", "close": 152.31, "volume": 741481.0}, {"date": "2016-08-02", "close": 150.59, "volume": 684549.0}, {"date": "2016-08-03", "close": 153.72, "volume": 548030.0}, {"date": "2016-08-04", "close": 154.79, "volume": 815612.0}, {"date": "2016-08-05", "close": 162.32, "volume": 1641792.0}, {"date": "2016-08-08", "close": 163.47, "volume": 1166961.0}, {"date": "2016-08-09", "close": 163.01, "volume": 606798.0}, {"date": "2016-08-10", "close": 162.54, "volume": 519848.0}, {"date": "2016-08-11", "close": 164.72, "volume": 671349.0}, {"date": "2016-08-12", "close": 164.46, "volume": 467437.0}, {"date": "2016-08-15", "close": 168.94, "volume": 667831.0}, {"date": "2016-08-16", "close": 167.99, "volume": 663569.0}, {"date": "2016-08-17", "close": 168.21, "volume": 400460.0}, {"date": "2016-08-18", "close": 168.55, "volume": 442605.0}, {"date": "2016-08-19", "close": 167.56, "volume": 691503.0}, {"date": "2016-08-22", "close": 167.41, "volume": 500239.0}, {"date": "2016-08-23", "close": 168.44, "volume": 609373.0}, {"date": "2016-08-24", "close": 166.02, "volume": 402200.0}, {"date": "2016-08-25", "close": 165.8, "volume": 473995.0}, {"date": "2016-08-26", "close": 166.57, "volume": 336409.0}, {"date": "2016-08-29", "close": 166.13, "volume": 377053.0}, {"date": "2016-08-30", "close": 166.08, "volume": 301949.0}, {"date": "2016-08-31", "close": 164.2, "volume": 1413671.0}, {"date": "2016-09-01", "close": 167.67, "volume": 1294137.0}, {"date": "2016-09-02", "close": 167.63, "volume": 685466.0}, {"date": "2016-09-06", "close": 167.8, "volume": 1171391.0}, {"date": "2016-09-07", "close": 167.96, "volume": 556089.0}, {"date": "2016-09-08", "close": 167.64, "volume": 555172.0}, {"date": "2016-09-09", "close": 160.85, "volume": 936428.0}, {"date": "2016-09-12", "close": 163.79, "volume": 954626.0}, {"date": "2016-09-13", "close": 161.25, "volume": 446880.0}, {"date": "2016-09-14", "close": 162.42, "volume": 585516.0}, {"date": "2016-09-15", "close": 163.09, "volume": 440908.0}, {"date": "2016-09-16", "close": 164.51, "volume": 1126455.0}, {"date": "2016-09-19", "close": 168.52, "volume": 952367.0}, {"date": "2016-09-20", "close": 167.65, "volume": 699207.0}, {"date": "2016-09-21", "close": 170.87, "volume": 926465.0}, {"date": "2016-09-22", "close": 172.11, "volume": 553042.0}, {"date": "2016-09-23", "close": 170.53, "volume": 1378254.0}, {"date": "2016-09-26", "close": 170.76, "volume": 458490.0}, {"date": "2016-09-27", "close": 171.45, "volume": 450265.0}, {"date": "2016-09-28", "close": 174.48, "volume": 995804.0}, {"date": "2016-09-29", "close": 172.66, "volume": 920434.0}, {"date": "2016-09-30", "close": 173.73, "volume": 876945.0}, {"date": "2016-10-03", "close": 172.71, "volume": 597946.0}, {"date": "2016-10-04", "close": 171.27, "volume": 590812.0}, {"date": "2016-10-05", "close": 173.17, "volume": 583584.0}, {"date": "2016-10-06", "close": 174.55, "volume": 707352.0}, {"date": "2016-10-07", "close": 172.44, "volume": 406548.0}, {"date": "2016-10-10", "close": 174.58, "volume": 359776.0}, {"date": "2016-10-11", "close": 171.07, "volume": 482442.0}, {"date": "2016-10-12", "close": 171.97, "volume": 361449.0}, {"date": "2016-10-13", "close": 168.74, "volume": 967469.0}, {"date": "2016-10-14", "close": 171.4, "volume": 626105.0}, {"date": "2016-10-17", "close": 172.36, "volume": 487461.0}, {"date": "2016-10-18", "close": 173.56, "volume": 400596.0}, {"date": "2016-10-19", "close": 174.35, "volume": 556738.0}, {"date": "2016-10-20", "close": 172.64, "volume": 416313.0}, {"date": "2016-10-21", "close": 173.7, "volume": 325381.0}, {"date": "2016-10-24", "close": 175.53, "volume": 390437.0}, {"date": "2016-10-25", "close": 172.9, "volume": 432459.0}, {"date": "2016-10-26", "close": 171.83, "volume": 349607.0}, {"date": "2016-10-27", "close": 173.51, "volume": 619293.0}, {"date": "2016-10-28", "close": 173.95, "volume": 392046.0}, {"date": "2016-10-31", "close": 175.3, "volume": 929063.0}, {"date": "2016-11-01", "close": 172.68, "volume": 804805.0}, {"date": "2016-11-02", "close": 152.02, "volume": 4174563.0}, {"date": "2016-11-03", "close": 148.76, "volume": 2566560.0}, {"date": "2016-11-04", "close": 150.05, "volume": 1417577.0}, {"date": "2016-11-07", "close": 147.99, "volume": 2624139.0}, {"date": "2016-11-08", "close": 148.79, "volume": 1051148.0}, {"date": "2016-11-09", "close": 150.02, "volume": 895052.0}, {"date": "2016-11-10", "close": 146.49, "volume": 962509.0}, {"date": "2016-11-11", "close": 143.7, "volume": 1644202.0}, {"date": "2016-11-14", "close": 143.2, "volume": 1409049.0}, {"date": "2016-11-15", "close": 144.95, "volume": 1545418.0}, {"date": "2016-11-16", "close": 145.63, "volume": 1305086.0}, {"date": "2016-11-17", "close": 150.7, "volume": 1832646.0}, {"date": "2016-11-18", "close": 150.2, "volume": 1647337.0}, {"date": "2016-11-21", "close": 152.32, "volume": 1361390.0}, {"date": "2016-11-22", "close": 153.01, "volume": 1456829.0}, {"date": "2016-11-23", "close": 153.25, "volume": 915887.0}, {"date": "2016-11-25", "close": 153.65, "volume": 414141.0}, {"date": "2016-11-28", "close": 149.75, "volume": 845553.0}, {"date": "2016-11-29", "close": 149.69, "volume": 1111671.0}, {"date": "2016-11-30", "close": 149.34, "volume": 941998.0}, {"date": "2016-12-01", "close": 145.47, "volume": 1243896.0}, {"date": "2016-12-02", "close": 145.5, "volume": 806548.0}, {"date": "2016-12-05", "close": 149.91, "volume": 1214286.0}, {"date": "2016-12-06", "close": 149.45, "volume": 643236.0}, {"date": "2016-12-07", "close": 152.19, "volume": 1057041.0}, {"date": "2016-12-08", "close": 153.44, "volume": 840150.0}, {"date": "2016-12-09", "close": 153.56, "volume": 802630.0}, {"date": "2016-12-12", "close": 150.89, "volume": 936499.0}, {"date": "2016-12-13", "close": 150.51, "volume": 860889.0}, {"date": "2016-12-14", "close": 151.0, "volume": 1120479.0}, {"date": "2016-12-15", "close": 149.45, "volume": 850096.0}, {"date": "2016-12-16", "close": 148.04, "volume": 2093698.0}, {"date": "2016-12-19", "close": 142.96, "volume": 3220763.0}, {"date": "2016-12-20", "close": 143.74, "volume": 986792.0}, {"date": "2016-12-21", "close": 141.93, "volume": 748218.0}, {"date": "2016-12-22", "close": 142.4, "volume": 746221.0}, {"date": "2016-12-23", "close": 143.44, "volume": 407790.0}, {"date": "2016-12-27", "close": 143.93, "volume": 400089.0}, {"date": "2016-12-28", "close": 141.86, "volume": 496888.0}, {"date": "2016-12-29", "close": 142.13, "volume": 384295.0}, {"date": "2016-12-30", "close": 141.52, "volume": 828445.0}, {"date": "2017-01-03", "close": 144.65, "volume": 721903.0}, {"date": "2017-01-04", "close": 147.05, "volume": 1038832.0}, {"date": "2017-01-05", "close": 147.47, "volume": 786528.0}, {"date": "2017-01-06", "close": 148.4, "volume": 686683.0}, {"date": "2017-01-09", "close": 147.86, "volume": 926614.0}, {"date": "2017-01-10", "close": 147.97, "volume": 757270.0}, {"date": "2017-01-11", "close": 148.5, "volume": 664343.0}, {"date": "2017-01-12", "close": 148.99, "volume": 626296.0}, {"date": "2017-01-13", "close": 150.69, "volume": 672696.0}, {"date": "2017-01-17", "close": 149.77, "volume": 490949.0}, {"date": "2017-01-18", "close": 152.38, "volume": 1037534.0}, {"date": "2017-01-19", "close": 150.26, "volume": 878675.0}, {"date": "2017-01-20", "close": 150.25, "volume": 502307.0}, {"date": "2017-01-23", "close": 149.81, "volume": 359266.0}, {"date": "2017-01-24", "close": 150.72, "volume": 624679.0}, {"date": "2017-01-25", "close": 150.74, "volume": 534285.0}, {"date": "2017-01-26", "close": 148.05, "volume": 942491.0}, {"date": "2017-01-27", "close": 148.18, "volume": 645173.0}, {"date": "2017-01-30", "close": 147.96, "volume": 640142.0}, {"date": "2017-01-31", "close": 147.49, "volume": 679399.0}, {"date": "2017-02-01", "close": 146.34, "volume": 1120694.0}, {"date": "2017-02-02", "close": 148.05, "volume": 1822256.0}, {"date": "2017-02-03", "close": 150.72, "volume": 759737.0}, {"date": "2017-02-06", "close": 147.7, "volume": 1205451.0}, {"date": "2017-02-07", "close": 148.75, "volume": 1894299.0}, {"date": "2017-02-08", "close": 151.25, "volume": 1669798.0}, {"date": "2017-02-09", "close": 167.86, "volume": 3698729.0}, {"date": "2017-02-10", "close": 168.91, "volume": 1523721.0}, {"date": "2017-02-13", "close": 168.25, "volume": 1101817.0}, {"date": "2017-02-14", "close": 167.36, "volume": 596147.0}, {"date": "2017-02-15", "close": 167.67, "volume": 599126.0}, {"date": "2017-02-16", "close": 166.54, "volume": 447625.0}, {"date": "2017-02-17", "close": 166.47, "volume": 517733.0}, {"date": "2017-02-21", "close": 166.57, "volume": 690908.0}, {"date": "2017-02-22", "close": 167.09, "volume": 570272.0}, {"date": "2017-02-23", "close": 168.37, "volume": 701782.0}, {"date": "2017-02-24", "close": 168.7, "volume": 1043555.0}, {"date": "2017-02-27", "close": 169.88, "volume": 1299437.0}, {"date": "2017-02-28", "close": 170.0, "volume": 1096458.0}, {"date": "2017-03-01", "close": 164.75, "volume": 2401517.0}, {"date": "2017-03-02", "close": 162.62, "volume": 1063571.0}, {"date": "2017-03-03", "close": 164.58, "volume": 725186.0}, {"date": "2017-03-06", "close": 163.67, "volume": 683802.0}, {"date": "2017-03-07", "close": 163.2, "volume": 673688.0}, {"date": "2017-03-08", "close": 161.19, "volume": 874072.0}, {"date": "2017-03-09", "close": 161.19, "volume": 668788.0}, {"date": "2017-03-10", "close": 160.2, "volume": 847803.0}, {"date": "2017-03-13", "close": 159.85, "volume": 942175.0}, {"date": "2017-03-14", "close": 159.19, "volume": 567684.0}, {"date": "2017-03-15", "close": 161.82, "volume": 763405.0}, {"date": "2017-03-16", "close": 163.99, "volume": 1074227.0}, {"date": "2017-03-17", "close": 162.23, "volume": 978713.0}, {"date": "2017-03-20", "close": 159.97, "volume": 588362.0}, {"date": "2017-03-21", "close": 156.47, "volume": 776189.0}, {"date": "2017-03-22", "close": 158.6, "volume": 821094.0}, {"date": "2017-03-23", "close": 158.36, "volume": 507283.0}, {"date": "2017-03-24", "close": 156.9, "volume": 1057222.0}, {"date": "2017-03-27", "close": 156.34, "volume": 901698.0}, {"date": "2017-03-28", "close": 157.5, "volume": 1050498.0}, {"date": "2017-03-29", "close": 152.5, "volume": 3880761.0}, {"date": "2017-03-30", "close": 148.1, "volume": 3556682.0}, {"date": "2017-03-31", "close": 151.43, "volume": 2163149.0}, {"date": "2017-04-03", "close": 150.15, "volume": 1766954.0}, {"date": "2017-04-04", "close": 141.6, "volume": 8891552.0}, {"date": "2017-04-05", "close": 142.05, "volume": 3996747.0}, {"date": "2017-04-06", "close": 145.47, "volume": 2779224.0}, {"date": "2017-04-07", "close": 146.27, "volume": 1581968.0}, {"date": "2017-04-10", "close": 146.32, "volume": 1716748.0}, {"date": "2017-04-11", "close": 145.56, "volume": 734337.0}, {"date": "2017-04-12", "close": 144.22, "volume": 1002947.0}, {"date": "2017-04-13", "close": 142.36, "volume": 862295.0}, {"date": "2017-04-17", "close": 144.34, "volume": 881626.0}, {"date": "2017-04-18", "close": 143.65, "volume": 680807.0}, {"date": "2017-04-19", "close": 143.18, "volume": 971423.0}, {"date": "2017-04-20", "close": 149.73, "volume": 1444121.0}, {"date": "2017-04-21", "close": 147.66, "volume": 1054829.0}, {"date": "2017-04-24", "close": 150.23, "volume": 1024589.0}, {"date": "2017-04-25", "close": 148.86, "volume": 898862.0}, {"date": "2017-04-26", "close": 151.38, "volume": 1105731.0}, {"date": "2017-04-27", "close": 145.65, "volume": 2918409.0}, {"date": "2017-04-28", "close": 141.14, "volume": 4173434.0}, {"date": "2017-05-01", "close": 148.18, "volume": 2760127.0}, {"date": "2017-05-02", "close": 138.0, "volume": 6315972.0}, {"date": "2017-05-03", "close": 131.26, "volume": 13812410.0}, {"date": "2017-05-04", "close": 132.11, "volume": 2463666.0}, {"date": "2017-05-05", "close": 133.4, "volume": 2152072.0}, {"date": "2017-05-08", "close": 134.61, "volume": 1729467.0}, {"date": "2017-05-09", "close": 134.89, "volume": 1525752.0}, {"date": "2017-05-10", "close": 138.23, "volume": 1658347.0}, {"date": "2017-05-11", "close": 136.46, "volume": 1485465.0}, {"date": "2017-05-12", "close": 138.43, "volume": 1284424.0}, {"date": "2017-05-15", "close": 140.12, "volume": 1101173.0}, {"date": "2017-05-16", "close": 139.57, "volume": 944592.0}, {"date": "2017-05-17", "close": 135.78, "volume": 916318.0}, {"date": "2017-05-18", "close": 133.41, "volume": 1129893.0}, {"date": "2017-05-19", "close": 135.78, "volume": 730433.0}, {"date": "2017-05-22", "close": 137.07, "volume": 544990.0}, {"date": "2017-05-23", "close": 135.97, "volume": 465983.0}, {"date": "2017-05-24", "close": 139.42, "volume": 793520.0}, {"date": "2017-05-25", "close": 141.06, "volume": 1207122.0}, {"date": "2017-05-26", "close": 146.37, "volume": 2236938.0}, {"date": "2017-05-30", "close": 145.44, "volume": 1513796.0}, {"date": "2017-05-31", "close": 144.29, "volume": 2230342.0}, {"date": "2017-06-01", "close": 147.6, "volume": 1361069.0}, {"date": "2017-06-02", "close": 148.35, "volume": 1096004.0}, {"date": "2017-06-05", "close": 150.16, "volume": 1426518.0}, {"date": "2017-06-06", "close": 146.85, "volume": 1359139.0}, {"date": "2017-06-07", "close": 145.58, "volume": 1555557.0}, {"date": "2017-06-08", "close": 145.48, "volume": 881715.0}, {"date": "2017-06-09", "close": 143.94, "volume": 867526.0}, {"date": "2017-06-12", "close": 142.79, "volume": 1419959.0}, {"date": "2017-06-13", "close": 147.24, "volume": 1069870.0}, {"date": "2017-06-14", "close": 146.56, "volume": 587821.0}, {"date": "2017-06-15", "close": 144.51, "volume": 752329.0}, {"date": "2017-06-16", "close": 144.41, "volume": 1057492.0}, {"date": "2017-06-19", "close": 143.54, "volume": 646981.0}, {"date": "2017-06-20", "close": 140.83, "volume": 588073.0}, {"date": "2017-06-21", "close": 139.98, "volume": 728404.0}, {"date": "2017-06-22", "close": 141.01, "volume": 805185.0}, {"date": "2017-06-23", "close": 144.08, "volume": 919350.0}, {"date": "2017-06-26", "close": 143.48, "volume": 729129.0}, {"date": "2017-06-27", "close": 143.13, "volume": 819952.0}, {"date": "2017-06-28", "close": 147.28, "volume": 1068603.0}, {"date": "2017-06-29", "close": 146.0, "volume": 658426.0}, {"date": "2017-06-30", "close": 144.21, "volume": 852264.0}, {"date": "2017-07-03", "close": 145.37, "volume": 568444.0}, {"date": "2017-07-05", "close": 145.38, "volume": 590273.0}, {"date": "2017-07-06", "close": 144.16, "volume": 729362.0}, {"date": "2017-07-07", "close": 145.1, "volume": 567910.0}, {"date": "2017-07-10", "close": 144.78, "volume": 652536.0}, {"date": "2017-07-11", "close": 146.04, "volume": 753967.0}, {"date": "2017-07-12", "close": 146.46, "volume": 759467.0}, {"date": "2017-07-13", "close": 149.5, "volume": 1193135.0}, {"date": "2017-07-14", "close": 149.03, "volume": 595171.0}, {"date": "2017-07-17", "close": 147.68, "volume": 1130527.0}, {"date": "2017-07-18", "close": 149.14, "volume": 548963.0}, {"date": "2017-07-19", "close": 149.58, "volume": 542439.0}, {"date": "2017-07-20", "close": 149.0, "volume": 860259.0}, {"date": "2017-07-21", "close": 148.25, "volume": 568189.0}, {"date": "2017-07-24", "close": 148.36, "volume": 380790.0}, {"date": "2017-07-25", "close": 150.5, "volume": 877295.0}, {"date": "2017-07-26", "close": 153.75, "volume": 1046460.0}, {"date": "2017-07-27", "close": 151.79, "volume": 1224606.0}, {"date": "2017-07-28", "close": 152.05, "volume": 415755.0}, {"date": "2017-07-31", "close": 152.06, "volume": 613775.0}, {"date": "2017-08-01", "close": 154.2, "volume": 539639.0}, {"date": "2017-08-02", "close": 154.18, "volume": 818335.0}, {"date": "2017-08-03", "close": 154.18, "volume": 1373661.0}, {"date": "2017-08-04", "close": 145.26, "volume": 2365179.0}, {"date": "2017-08-07", "close": 142.46, "volume": 1528975.0}, {"date": "2017-08-08", "close": 142.41, "volume": 1578066.0}, {"date": "2017-08-09", "close": 140.23, "volume": 1353944.0}, {"date": "2017-08-10", "close": 138.74, "volume": 1055728.0}, {"date": "2017-08-11", "close": 139.32, "volume": 735453.0}, {"date": "2017-08-14", "close": 141.78, "volume": 931638.0}, {"date": "2017-08-15", "close": 143.22, "volume": 788404.0}, {"date": "2017-08-16", "close": 143.41, "volume": 1320958.0}, {"date": "2017-08-17", "close": 142.02, "volume": 606291.0}, {"date": "2017-08-18", "close": 142.69, "volume": 668203.0}, {"date": "2017-08-21", "close": 143.25, "volume": 970203.0}, {"date": "2017-08-22", "close": 142.31, "volume": 796200.0}, {"date": "2017-08-23", "close": 142.15, "volume": 1164995.0}, {"date": "2017-08-24", "close": 142.45, "volume": 569618.0}, {"date": "2017-08-25", "close": 142.43, "volume": 568006.0}, {"date": "2017-08-28", "close": 143.06, "volume": 389274.0}, {"date": "2017-08-29", "close": 142.75, "volume": 680667.0}, {"date": "2017-08-30", "close": 143.17, "volume": 627558.0}, {"date": "2017-08-31", "close": 143.77, "volume": 903415.0}, {"date": "2017-09-01", "close": 143.92, "volume": 898953.0}, {"date": "2017-09-05", "close": 141.29, "volume": 859107.0}, {"date": "2017-09-06", "close": 140.36, "volume": 766957.0}, {"date": "2017-09-07", "close": 142.01, "volume": 580031.0}, {"date": "2017-09-08", "close": 144.35, "volume": 917214.0}, {"date": "2017-09-11", "close": 146.1, "volume": 1644411.0}, {"date": "2017-09-12", "close": 144.93, "volume": 1422639.0}, {"date": "2017-09-13", "close": 144.76, "volume": 1266085.0}, {"date": "2017-09-14", "close": 144.01, "volume": 897124.0}, {"date": "2017-09-15", "close": 145.02, "volume": 1299281.0}, {"date": "2017-09-18", "close": 151.21, "volume": 1467151.0}, {"date": "2017-09-19", "close": 153.26, "volume": 1947653.0}, {"date": "2017-09-20", "close": 151.0, "volume": 1080905.0}, {"date": "2017-09-21", "close": 150.64, "volume": 767628.0}, {"date": "2017-09-22", "close": 153.67, "volume": 781736.0}, {"date": "2017-09-25", "close": 155.33, "volume": 1367271.0}, {"date": "2017-09-26", "close": 154.72, "volume": 629958.0}, {"date": "2017-09-27", "close": 154.29, "volume": 666663.0}, {"date": "2017-09-28", "close": 154.7, "volume": 365099.0}, {"date": "2017-09-29", "close": 154.77, "volume": 475148.0}, {"date": "2017-10-02", "close": 154.76, "volume": 677546.0}, {"date": "2017-10-03", "close": 155.0, "volume": 671600.0}, {"date": "2017-10-04", "close": 158.39, "volume": 537528.0}, {"date": "2017-10-05", "close": 157.74, "volume": 762116.0}, {"date": "2017-10-06", "close": 160.76, "volume": 656681.0}, {"date": "2017-10-09", "close": 162.16, "volume": 529807.0}, {"date": "2017-10-10", "close": 161.55, "volume": 818683.0}, {"date": "2017-10-11", "close": 161.57, "volume": 455073.0}, {"date": "2017-10-12", "close": 160.35, "volume": 587022.0}, {"date": "2017-10-13", "close": 160.62, "volume": 615877.0}, {"date": "2017-10-16", "close": 160.69, "volume": 653466.0}, {"date": "2017-10-17", "close": 162.64, "volume": 503432.0}, {"date": "2017-10-18", "close": 165.96, "volume": 1118356.0}, {"date": "2017-10-19", "close": 164.04, "volume": 651631.0}, {"date": "2017-10-20", "close": 164.68, "volume": 539772.0}, {"date": "2017-10-23", "close": 164.67, "volume": 414487.0}, {"date": "2017-10-24", "close": 163.83, "volume": 640022.0}, {"date": "2017-10-25", "close": 164.4, "volume": 1069220.0}, {"date": "2017-10-26", "close": 164.14, "volume": 746944.0}, {"date": "2017-10-27", "close": 165.37, "volume": 798136.0}, {"date": "2017-10-30", "close": 163.7, "volume": 1036405.0}, {"date": "2017-10-31", "close": 165.27, "volume": 1587877.0}, {"date": "2017-11-01", "close": 164.31, "volume": 1435445.0}, {"date": "2017-11-02", "close": 182.31, "volume": 3265262.0}, {"date": "2017-11-03", "close": 178.8, "volume": 1217486.0}, {"date": "2017-11-06", "close": 179.86, "volume": 927420.0}, {"date": "2017-11-07", "close": 177.0, "volume": 820271.0}, {"date": "2017-11-08", "close": 175.95, "volume": 1010330.0}, {"date": "2017-11-09", "close": 177.0, "volume": 822874.0}, {"date": "2017-11-10", "close": 180.55, "volume": 970537.0}, {"date": "2017-11-13", "close": 181.42, "volume": 903110.0}, {"date": "2017-11-14", "close": 178.68, "volume": 528896.0}, {"date": "2017-11-15", "close": 176.48, "volume": 759231.0}, {"date": "2017-11-16", "close": 178.65, "volume": 754608.0}, {"date": "2017-11-17", "close": 178.69, "volume": 1059973.0}, {"date": "2017-11-20", "close": 178.73, "volume": 664503.0}, {"date": "2017-11-21", "close": 179.92, "volume": 676140.0}, {"date": "2017-11-22", "close": 178.64, "volume": 318111.0}, {"date": "2017-11-24", "close": 180.18, "volume": 140176.0}, {"date": "2017-11-27", "close": 178.57, "volume": 385687.0}, {"date": "2017-11-28", "close": 180.13, "volume": 721871.0}, {"date": "2017-11-29", "close": 179.52, "volume": 494693.0}, {"date": "2017-11-30", "close": 181.87, "volume": 811087.0}, {"date": "2017-12-01", "close": 180.84, "volume": 900327.0}, {"date": "2017-12-04", "close": 183.6, "volume": 1227257.0}, {"date": "2017-12-05", "close": 183.87, "volume": 660071.0}, {"date": "2017-12-06", "close": 184.48, "volume": 709147.0}, {"date": "2017-12-07", "close": 185.72, "volume": 970044.0}, {"date": "2017-12-08", "close": 186.43, "volume": 559351.0}, {"date": "2017-12-11", "close": 189.13, "volume": 826043.0}, {"date": "2017-12-12", "close": 189.29, "volume": 648820.0}, {"date": "2017-12-13", "close": 189.73, "volume": 567032.0}, {"date": "2017-12-14", "close": 188.5, "volume": 497348.0}, {"date": "2017-12-15", "close": 190.11, "volume": 725909.0}, {"date": "2017-12-18", "close": 190.68, "volume": 592701.0}, {"date": "2017-12-19", "close": 188.86, "volume": 599564.0}, {"date": "2017-12-20", "close": 190.17, "volume": 401928.0}, {"date": "2017-12-21", "close": 191.18, "volume": 480234.0}, {"date": "2017-12-22", "close": 190.46, "volume": 333666.0}, {"date": "2017-12-26", "close": 191.34, "volume": 347246.0}, {"date": "2017-12-27", "close": 191.43, "volume": 368781.0}, {"date": "2017-12-28", "close": 193.38, "volume": 422408.0}, {"date": "2017-12-29", "close": 192.43, "volume": 535053.0}, {"date": "2018-01-02", "close": 193.87, "volume": 908648.0}, {"date": "2018-01-03", "close": 194.96, "volume": 943410.0}, {"date": "2018-01-04", "close": 195.46, "volume": 969829.0}, {"date": "2018-01-05", "close": 197.0, "volume": 465333.0}, {"date": "2018-01-08", "close": 197.16, "volume": 619865.0}, {"date": "2018-01-09", "close": 196.91, "volume": 398740.0}, {"date": "2018-01-10", "close": 200.91, "volume": 563317.0}, {"date": "2018-01-11", "close": 202.58, "volume": 471134.0}, {"date": "2018-01-12", "close": 203.27, "volume": 353400.0}, {"date": "2018-01-16", "close": 201.8, "volume": 348989.0}, {"date": "2018-01-17", "close": 203.4, "volume": 493456.0}, {"date": "2018-01-18", "close": 203.25, "volume": 454897.0}, {"date": "2018-01-19", "close": 206.65, "volume": 457218.0}, {"date": "2018-01-22", "close": 206.77, "volume": 492898.0}, {"date": "2018-01-23", "close": 208.85, "volume": 457218.0}, {"date": "2018-01-24", "close": 207.83, "volume": 317631.0}, {"date": "2018-01-25", "close": 212.12, "volume": 515483.0}, {"date": "2018-01-26", "close": 212.03, "volume": 365150.0}, {"date": "2018-01-29", "close": 210.0, "volume": 548991.0}, {"date": "2018-01-30", "close": 209.59, "volume": 366414.0}, {"date": "2018-01-31", "close": 212.5, "volume": 384661.0}, {"date": "2018-02-01", "close": 211.25, "volume": 588954.0}, {"date": "2018-02-02", "close": 207.51, "volume": 362575.0}, {"date": "2018-02-05", "close": 200.34, "volume": 705661.0}, {"date": "2018-02-06", "close": 203.45, "volume": 775812.0}, {"date": "2018-02-07", "close": 203.32, "volume": 810608.0}, {"date": "2018-02-08", "close": 194.61, "volume": 1208419.0}, {"date": "2018-02-09", "close": 189.92, "volume": 1637377.0}, {"date": "2018-02-12", "close": 192.69, "volume": 813378.0}, {"date": "2018-02-13", "close": 194.2, "volume": 723907.0}, {"date": "2018-02-14", "close": 194.77, "volume": 714175.0}, {"date": "2018-02-15", "close": 196.36, "volume": 610475.0}, {"date": "2018-02-16", "close": 198.6, "volume": 693396.0}, {"date": "2018-02-20", "close": 199.45, "volume": 820754.0}, {"date": "2018-02-21", "close": 203.64, "volume": 758812.0}, {"date": "2018-02-22", "close": 204.07, "volume": 492409.0}, {"date": "2018-02-23", "close": 206.18, "volume": 518011.0}, {"date": "2018-02-26", "close": 203.96, "volume": 547061.0}, {"date": "2018-02-27", "close": 201.32, "volume": 598527.0}, {"date": "2018-02-28", "close": 199.93, "volume": 510022.0}, {"date": "2018-03-01", "close": 199.75, "volume": 859051.0}, {"date": "2018-03-02", "close": 201.45, "volume": 527782.0}, {"date": "2018-03-05", "close": 203.7, "volume": 471250.0}, {"date": "2018-03-06", "close": 203.42, "volume": 394379.0}, {"date": "2018-03-07", "close": 205.16, "volume": 394024.0}, {"date": "2018-03-08", "close": 206.52, "volume": 362240.0}, {"date": "2018-03-09", "close": 209.4, "volume": 388783.0}, {"date": "2018-03-12", "close": 208.69, "volume": 283679.0}, {"date": "2018-03-13", "close": 207.8, "volume": 355741.0}, {"date": "2018-03-14", "close": 207.9, "volume": 431158.0}, {"date": "2018-03-15", "close": 206.78, "volume": 281737.0}, {"date": "2018-03-16", "close": 209.01, "volume": 336748.0}, {"date": "2018-03-19", "close": 205.13, "volume": 392989.0}, {"date": "2018-03-20", "close": 208.29, "volume": 372254.0}, {"date": "2018-03-21", "close": 208.64, "volume": 496865.0}, {"date": "2018-03-22", "close": 202.84, "volume": 575150.0}, {"date": "2018-03-23", "close": 198.23, "volume": 576874.0}, {"date": "2018-03-26", "close": 202.19, "volume": 447815.0}, {"date": "2018-03-27", "close": 198.61, "volume": 431885.0}, {"date": "2018-03-28", "close": 196.63, "volume": 412657.0}, {"date": "2018-03-29", "close": 202.5, "volume": 625224.0}, {"date": "2018-04-02", "close": 198.16, "volume": 446502.0}, {"date": "2018-04-03", "close": 199.13, "volume": 386752.0}, {"date": "2018-04-04", "close": 199.21, "volume": 408199.0}, {"date": "2018-04-05", "close": 200.21, "volume": 277762.0}, {"date": "2018-04-06", "close": 196.34, "volume": 272849.0}, {"date": "2018-04-09", "close": 196.49, "volume": 215947.0}, {"date": "2018-04-10", "close": 200.19, "volume": 308045.0}, {"date": "2018-04-11", "close": 200.07, "volume": 303025.0}, {"date": "2018-04-12", "close": 200.68, "volume": 310791.0}, {"date": "2018-04-13", "close": 200.98, "volume": 325215.0}, {"date": "2018-04-16", "close": 202.83, "volume": 452764.0}, {"date": "2018-04-17", "close": 209.05, "volume": 545662.0}, {"date": "2018-04-18", "close": 210.89, "volume": 755666.0}, {"date": "2018-04-19", "close": 209.69, "volume": 356111.0}, {"date": "2018-04-20", "close": 208.95, "volume": 890597.0}, {"date": "2018-04-23", "close": 206.39, "volume": 460362.0}, {"date": "2018-04-24", "close": 205.76, "volume": 496658.0}, {"date": "2018-04-25", "close": 201.29, "volume": 496957.0}, {"date": "2018-04-26", "close": 206.06, "volume": 448762.0}, {"date": "2018-04-27", "close": 207.73, "volume": 545224.0}, {"date": "2018-04-30", "close": 207.28, "volume": 492778.0}, {"date": "2018-05-01", "close": 210.35, "volume": 456566.0}, {"date": "2018-05-02", "close": 210.47, "volume": 785381.0}, {"date": "2018-05-03", "close": 210.44, "volume": 877864.0}, {"date": "2018-05-04", "close": 200.04, "volume": 2021497.0}, {"date": "2018-05-07", "close": 203.07, "volume": 1179723.0}, {"date": "2018-05-08", "close": 203.25, "volume": 572383.0}, {"date": "2018-05-09", "close": 204.11, "volume": 488289.0}, {"date": "2018-05-10", "close": 204.24, "volume": 562737.0}, {"date": "2018-05-11", "close": 202.58, "volume": 748712.0}, {"date": "2018-05-14", "close": 202.3, "volume": 426208.0}, {"date": "2018-05-15", "close": 202.2, "volume": 446690.0}, {"date": "2018-05-16", "close": 203.33, "volume": 356031.0}, {"date": "2018-05-17", "close": 205.5, "volume": 518379.0}, {"date": "2018-05-18", "close": 204.47, "volume": 664706.0}, {"date": "2018-05-21", "close": 203.53, "volume": 497917.0}, {"date": "2018-05-22", "close": 199.58, "volume": 623389.0}, {"date": "2018-05-23", "close": 200.6, "volume": 334805.0}, {"date": "2018-05-24", "close": 202.36, "volume": 658777.0}, {"date": "2018-05-25", "close": 202.12, "volume": 839353.0}, {"date": "2018-05-29", "close": 199.96, "volume": 2073579.0}, {"date": "2018-05-30", "close": 201.33, "volume": 994577.0}, {"date": "2018-05-31", "close": 199.35, "volume": 676508.0}, {"date": "2018-06-01", "close": 200.68, "volume": 731656.0}, {"date": "2018-06-04", "close": 202.24, "volume": 1107164.0}, {"date": "2018-06-05", "close": 204.16, "volume": 529246.0}, {"date": "2018-06-06", "close": 207.51, "volume": 594305.0}, {"date": "2018-06-07", "close": 200.15, "volume": 956595.0}, {"date": "2018-06-08", "close": 202.5, "volume": 550845.0}, {"date": "2018-06-11", "close": 202.81, "volume": 702688.0}, {"date": "2018-06-12", "close": 204.98, "volume": 415303.0}, {"date": "2018-06-13", "close": 207.66, "volume": 650444.0}, {"date": "2018-06-14", "close": 205.53, "volume": 394386.0}, {"date": "2018-06-15", "close": 207.09, "volume": 701616.0}, {"date": "2018-06-18", "close": 220.44, "volume": 4550454.0}, {"date": "2018-06-19", "close": 220.08, "volume": 19779440.0}, {"date": "2018-06-20", "close": 221.72, "volume": 2594110.0}, {"date": "2018-06-21", "close": 218.82, "volume": 1418047.0}, {"date": "2018-06-22", "close": 216.31, "volume": 1603615.0}, {"date": "2018-06-25", "close": 210.98, "volume": 1301328.0}, {"date": "2018-06-26", "close": 210.65, "volume": 1502503.0}, {"date": "2018-06-27", "close": 208.41, "volume": 1282026.0}, {"date": "2018-06-28", "close": 210.92, "volume": 669047.0}, {"date": "2018-06-29", "close": 210.65, "volume": 730095.0}, {"date": "2018-07-02", "close": 212.56, "volume": 441382.0}, {"date": "2018-07-03", "close": 214.2, "volume": 354379.0}, {"date": "2018-07-05", "close": 214.17, "volume": 783122.0}, {"date": "2018-07-06", "close": 216.79, "volume": 571129.0}, {"date": "2018-07-09", "close": 218.54, "volume": 645484.0}, {"date": "2018-07-10", "close": 219.43, "volume": 563794.0}, {"date": "2018-07-11", "close": 219.23, "volume": 473444.0}, {"date": "2018-07-12", "close": 220.5, "volume": 934355.0}, {"date": "2018-07-13", "close": 220.23, "volume": 647607.0}, {"date": "2018-07-16", "close": 216.18, "volume": 605443.0}, {"date": "2018-07-17", "close": 216.22, "volume": 1338053.0}, {"date": "2018-07-18", "close": 217.89, "volume": 860489.0}, {"date": "2018-07-19", "close": 218.0, "volume": 427637.0}, {"date": "2018-07-20", "close": 219.09, "volume": 607370.0}, {"date": "2018-07-23", "close": 219.29, "volume": 741081.0}, {"date": "2018-07-24", "close": 221.51, "volume": 744688.0}, {"date": "2018-07-25", "close": 225.55, "volume": 765453.0}, {"date": "2018-07-26", "close": 223.91, "volume": 653949.0}, {"date": "2018-07-27", "close": 220.82, "volume": 599552.0}, {"date": "2018-07-30", "close": 216.75, "volume": 762655.0}, {"date": "2018-07-31", "close": 217.0, "volume": 698058.0}, {"date": "2018-08-01", "close": 218.23, "volume": 860027.0}, {"date": "2018-08-02", "close": 221.57, "volume": 1185348.0}, {"date": "2018-08-03", "close": 216.06, "volume": 1654121.0}, {"date": "2018-08-06", "close": 216.85, "volume": 559706.0}, {"date": "2018-08-07", "close": 217.56, "volume": 454991.0}, {"date": "2018-08-08", "close": 217.72, "volume": 371085.0}, {"date": "2018-08-09", "close": 215.9, "volume": 574647.0}, {"date": "2018-08-10", "close": 217.53, "volume": 450138.0}, {"date": "2018-08-13", "close": 214.82, "volume": 471470.0}, {"date": "2018-08-14", "close": 215.2, "volume": 351903.0}, {"date": "2018-08-15", "close": 212.62, "volume": 522958.0}, {"date": "2018-08-16", "close": 214.05, "volume": 505877.0}, {"date": "2018-08-17", "close": 214.19, "volume": 380299.0}, {"date": "2018-08-20", "close": 215.15, "volume": 288881.0}, {"date": "2018-08-21", "close": 216.01, "volume": 351406.0}, {"date": "2018-08-22", "close": 217.57, "volume": 315731.0}, {"date": "2018-08-23", "close": 216.11, "volume": 398386.0}, {"date": "2018-08-24", "close": 218.09, "volume": 297747.0}, {"date": "2018-08-27", "close": 219.42, "volume": 452470.0}, {"date": "2018-08-28", "close": 216.6, "volume": 354193.0}, {"date": "2018-08-29", "close": 216.53, "volume": 438421.0}, {"date": "2018-08-30", "close": 214.31, "volume": 436020.0}, {"date": "2018-08-31", "close": 213.74, "volume": 852564.0}, {"date": "2018-09-04", "close": 215.31, "volume": 595177.0}, {"date": "2018-09-05", "close": 214.83, "volume": 438266.0}, {"date": "2018-09-06", "close": 216.18, "volume": 511814.0}, {"date": "2018-09-07", "close": 214.86, "volume": 361937.0}, {"date": "2018-09-10", "close": 217.61, "volume": 349090.0}, {"date": "2018-09-11", "close": 217.21, "volume": 406849.0}, {"date": "2018-09-12", "close": 221.01, "volume": 407663.0}, {"date": "2018-09-13", "close": 221.64, "volume": 493426.0}, {"date": "2018-09-14", "close": 221.08, "volume": 321537.0}, {"date": "2018-09-17", "close": 218.75, "volume": 289365.0}, {"date": "2018-09-18", "close": 221.01, "volume": 329806.0}, {"date": "2018-09-19", "close": 219.93, "volume": 258885.0}, {"date": "2018-09-20", "close": 222.18, "volume": 347046.0}, {"date": "2018-09-21", "close": 222.28, "volume": 1051448.0}, {"date": "2018-09-24", "close": 222.0, "volume": 434083.0}, {"date": "2018-09-25", "close": 225.69, "volume": 457484.0}, {"date": "2018-09-26", "close": 225.13, "volume": 475599.0}, {"date": "2018-09-27", "close": 227.42, "volume": 444457.0}, {"date": "2018-09-28", "close": 227.84, "volume": 884898.0}, {"date": "2018-10-01", "close": 226.04, "volume": 442393.0}, {"date": "2018-10-02", "close": 224.64, "volume": 627239.0}, {"date": "2018-10-03", "close": 226.1, "volume": 559067.0}, {"date": "2018-10-04", "close": 220.97, "volume": 605870.0}, {"date": "2018-10-05", "close": 218.45, "volume": 457448.0}, {"date": "2018-10-08", "close": 216.81, "volume": 534246.0}, {"date": "2018-10-09", "close": 215.16, "volume": 442028.0}, {"date": "2018-10-10", "close": 205.28, "volume": 745704.0}, {"date": "2018-10-11", "close": 200.6, "volume": 703583.0}, {"date": "2018-10-12", "close": 208.26, "volume": 717508.0}, {"date": "2018-10-15", "close": 208.56, "volume": 599075.0}, {"date": "2018-10-16", "close": 213.89, "volume": 413976.0}, {"date": "2018-10-17", "close": 212.89, "volume": 473530.0}, {"date": "2018-10-18", "close": 206.73, "volume": 599911.0}, {"date": "2018-10-19", "close": 204.09, "volume": 841461.0}, {"date": "2018-10-22", "close": 203.55, "volume": 437283.0}, {"date": "2018-10-23", "close": 201.34, "volume": 721648.0}, {"date": "2018-10-24", "close": 192.17, "volume": 719259.0}, {"date": "2018-10-25", "close": 195.0, "volume": 895148.0}, {"date": "2018-10-26", "close": 188.4, "volume": 1024919.0}, {"date": "2018-10-29", "close": 183.23, "volume": 1382120.0}, {"date": "2018-10-30", "close": 185.25, "volume": 1434601.0}, {"date": "2018-10-31", "close": 200.03, "volume": 1668604.0}, {"date": "2018-11-01", "close": 199.84, "volume": 1073494.0}, {"date": "2018-11-02", "close": 197.34, "volume": 726036.0}, {"date": "2018-11-05", "close": 197.48, "volume": 760093.0}, {"date": "2018-11-06", "close": 197.6, "volume": 696767.0}, {"date": "2018-11-07", "close": 204.24, "volume": 651162.0}, {"date": "2018-11-08", "close": 204.58, "volume": 783382.0}, {"date": "2018-11-09", "close": 199.82, "volume": 809101.0}, {"date": "2018-11-12", "close": 193.69, "volume": 1047030.0}, {"date": "2018-11-13", "close": 194.54, "volume": 582744.0}, {"date": "2018-11-14", "close": 190.96, "volume": 726410.0}, {"date": "2018-11-15", "close": 198.21, "volume": 1060414.0}, {"date": "2018-11-16", "close": 198.19, "volume": 648949.0}, {"date": "2018-11-19", "close": 191.14, "volume": 673842.0}, {"date": "2018-11-20", "close": 188.31, "volume": 879750.0}, {"date": "2018-11-21", "close": 188.11, "volume": 826425.0}, {"date": "2018-11-23", "close": 184.11, "volume": 373383.0}, {"date": "2018-11-26", "close": 189.0, "volume": 1299755.0}, {"date": "2018-11-27", "close": 187.78, "volume": 686766.0}, {"date": "2018-11-28", "close": 192.94, "volume": 503437.0}, {"date": "2018-11-29", "close": 191.68, "volume": 439078.0}, {"date": "2018-11-30", "close": 193.4, "volume": 953976.0}, {"date": "2018-12-03", "close": 196.16, "volume": 605209.0}, {"date": "2018-12-04", "close": 189.88, "volume": 568659.0}, {"date": "2018-12-06", "close": 188.96, "volume": 818282.0}, {"date": "2018-12-07", "close": 186.93, "volume": 662620.0}, {"date": "2018-12-10", "close": 185.87, "volume": 474477.0}, {"date": "2018-12-11", "close": 182.54, "volume": 729376.0}, {"date": "2018-12-12", "close": 181.41, "volume": 616785.0}, {"date": "2018-12-13", "close": 179.67, "volume": 736497.0}, {"date": "2018-12-14", "close": 176.91, "volume": 594060.0}, {"date": "2018-12-17", "close": 178.27, "volume": 1902593.0}, {"date": "2018-12-18", "close": 179.08, "volume": 1492303.0}, {"date": "2018-12-19", "close": 179.96, "volume": 1179751.0}, {"date": "2018-12-20", "close": 178.13, "volume": 888411.0}, {"date": "2018-12-21", "close": 176.4, "volume": 1417771.0}, {"date": "2018-12-24", "close": 175.5, "volume": 646789.0}, {"date": "2018-12-26", "close": 182.8, "volume": 669094.0}, {"date": "2018-12-27", "close": 185.1, "volume": 814372.0}, {"date": "2018-12-28", "close": 183.49, "volume": 562053.0}, {"date": "2018-12-31", "close": 185.72, "volume": 361695.0}, {"date": "2019-01-02", "close": 185.55, "volume": 712526.0}, {"date": "2019-01-03", "close": 181.6, "volume": 676913.0}, {"date": "2019-01-04", "close": 184.94, "volume": 943250.0}, {"date": "2019-01-07", "close": 186.03, "volume": 555810.0}, {"date": "2019-01-08", "close": 187.45, "volume": 735110.0}, {"date": "2019-01-09", "close": 189.57, "volume": 701305.0}, {"date": "2019-01-10", "close": 190.06, "volume": 564472.0}, {"date": "2019-01-11", "close": 189.0, "volume": 373508.0}, {"date": "2019-01-14", "close": 188.74, "volume": 899967.0}, {"date": "2019-01-15", "close": 191.05, "volume": 480680.0}, {"date": "2019-01-16", "close": 191.31, "volume": 563886.0}, {"date": "2019-01-17", "close": 192.61, "volume": 557758.0}, {"date": "2019-01-18", "close": 198.32, "volume": 635187.0}, {"date": "2019-01-22", "close": 195.94, "volume": 375914.0}, {"date": "2019-01-23", "close": 197.0, "volume": 341724.0}, {"date": "2019-01-24", "close": 196.58, "volume": 488080.0}, {"date": "2019-01-25", "close": 199.77, "volume": 594099.0}, {"date": "2019-01-28", "close": 198.5, "volume": 340504.0}, {"date": "2019-01-29", "close": 197.57, "volume": 366487.0}, {"date": "2019-01-30", "close": 202.61, "volume": 412460.0}, {"date": "2019-01-31", "close": 201.81, "volume": 613856.0}, {"date": "2019-02-01", "close": 202.99, "volume": 389383.0}, {"date": "2019-02-04", "close": 202.02, "volume": 780992.0}, {"date": "2019-02-05", "close": 204.83, "volume": 618739.0}, {"date": "2019-02-06", "close": 205.18, "volume": 677739.0}, {"date": "2019-02-07", "close": 218.07, "volume": 1322667.0}, {"date": "2019-02-08", "close": 217.24, "volume": 847267.0}, {"date": "2019-02-11", "close": 217.26, "volume": 497449.0}, {"date": "2019-02-12", "close": 218.88, "volume": 744697.0}, {"date": "2019-02-13", "close": 219.39, "volume": 605910.0}, {"date": "2019-02-14", "close": 220.5, "volume": 875958.0}, {"date": "2019-02-15", "close": 224.05, "volume": 618552.0}, {"date": "2019-02-19", "close": 226.07, "volume": 703235.0}, {"date": "2019-02-20", "close": 227.5, "volume": 553833.0}, {"date": "2019-02-21", "close": 225.75, "volume": 672509.0}, {"date": "2019-02-22", "close": 228.43, "volume": 484608.0}, {"date": "2019-02-25", "close": 230.26, "volume": 666742.0}, {"date": "2019-02-26", "close": 231.75, "volume": 997959.0}, {"date": "2019-02-27", "close": 231.7, "volume": 389908.0}, {"date": "2019-02-28", "close": 233.28, "volume": 599039.0}, {"date": "2019-03-01", "close": 233.33, "volume": 547418.0}, {"date": "2019-03-04", "close": 232.06, "volume": 679990.0}, {"date": "2019-03-05", "close": 231.34, "volume": 382524.0}, {"date": "2019-03-06", "close": 230.84, "volume": 345087.0}, {"date": "2019-03-07", "close": 227.5, "volume": 644787.0}, {"date": "2019-03-08", "close": 227.82, "volume": 399029.0}, {"date": "2019-03-11", "close": 230.83, "volume": 385085.0}, {"date": "2019-03-12", "close": 231.8, "volume": 559736.0}, {"date": "2019-03-13", "close": 234.97, "volume": 1137406.0}, {"date": "2019-03-14", "close": 236.6, "volume": 717191.0}, {"date": "2019-03-15", "close": 239.27, "volume": 1317473.0}, {"date": "2019-03-18", "close": 240.75, "volume": 534399.0}, {"date": "2019-03-19", "close": 240.88, "volume": 738005.0}, {"date": "2019-03-20", "close": 238.23, "volume": 806498.0}, {"date": "2019-03-21", "close": 241.54, "volume": 959995.0}, {"date": "2019-03-22", "close": 237.46, "volume": 655076.0}, {"date": "2019-03-25", "close": 237.7, "volume": 513391.0}, {"date": "2019-03-26", "close": 241.14, "volume": 564079.0}, {"date": "2019-03-27", "close": 242.16, "volume": 529593.0}, {"date": "2019-03-28", "close": 243.58, "volume": 316573.0}, {"date": "2019-03-29", "close": 246.59, "volume": 462247.0}, {"date": "2019-04-01", "close": 249.06, "volume": 906706.0}, {"date": "2019-04-02", "close": 250.1, "volume": 568715.0}, {"date": "2019-04-03", "close": 249.97, "volume": 531085.0}, {"date": "2019-04-04", "close": 248.32, "volume": 404439.0}, {"date": "2019-04-05", "close": 250.31, "volume": 402519.0}, {"date": "2019-04-08", "close": 250.88, "volume": 220055.0}, {"date": "2019-04-09", "close": 250.28, "volume": 339612.0}, {"date": "2019-04-10", "close": 250.15, "volume": 310881.0}, {"date": "2019-04-11", "close": 249.92, "volume": 715121.0}, {"date": "2019-04-12", "close": 251.38, "volume": 309748.0}, {"date": "2019-04-15", "close": 251.57, "volume": 337445.0}, {"date": "2019-04-16", "close": 252.09, "volume": 264788.0}, {"date": "2019-04-17", "close": 251.17, "volume": 370315.0}, {"date": "2019-04-18", "close": 251.42, "volume": 413565.0}, {"date": "2019-04-22", "close": 252.5, "volume": 359005.0}, {"date": "2019-04-23", "close": 256.67, "volume": 326584.0}, {"date": "2019-04-24", "close": 256.34, "volume": 340726.0}, {"date": "2019-04-25", "close": 257.22, "volume": 269223.0}, {"date": "2019-04-26", "close": 257.87, "volume": 275573.0}, {"date": "2019-04-29", "close": 260.22, "volume": 423897.0}, {"date": "2019-04-30", "close": 260.95, "volume": 381646.0}, {"date": "2019-05-01", "close": 257.57, "volume": 323089.0}, {"date": "2019-05-02", "close": 256.84, "volume": 458704.0}, {"date": "2019-05-03", "close": 257.75, "volume": 255185.0}, {"date": "2019-05-06", "close": 256.63, "volume": 344235.0}, {"date": "2019-05-07", "close": 248.66, "volume": 732797.0}, {"date": "2019-05-08", "close": 266.19, "volume": 1107012.0}, {"date": "2019-05-09", "close": 266.19, "volume": 724031.0}, {"date": "2019-05-10", "close": 263.63, "volume": 1071942.0}, {"date": "2019-05-13", "close": 257.09, "volume": 590085.0}, {"date": "2019-05-14", "close": 264.63, "volume": 667242.0}, {"date": "2019-05-15", "close": 264.18, "volume": 611129.0}, {"date": "2019-05-16", "close": 271.13, "volume": 789157.0}, {"date": "2019-05-17", "close": 269.26, "volume": 420884.0}, {"date": "2019-05-20", "close": 272.08, "volume": 556167.0}, {"date": "2019-05-21", "close": 273.55, "volume": 402369.0}, {"date": "2019-05-22", "close": 274.99, "volume": 348116.0}, {"date": "2019-05-23", "close": 266.67, "volume": 530376.0}, {"date": "2019-05-24", "close": 266.8, "volume": 415425.0}, {"date": "2019-05-28", "close": 267.72, "volume": 844603.0}, {"date": "2019-05-29", "close": 260.0, "volume": 957166.0}, {"date": "2019-05-30", "close": 260.69, "volume": 712800.0}, {"date": "2019-05-31", "close": 258.21, "volume": 622916.0}, {"date": "2019-06-03", "close": 250.27, "volume": 981217.0}, {"date": "2019-06-04", "close": 253.65, "volume": 979542.0}, {"date": "2019-06-05", "close": 251.65, "volume": 1582977.0}, {"date": "2019-06-06", "close": 251.33, "volume": 3270577.0}, {"date": "2019-06-07", "close": 258.99, "volume": 1490929.0}, {"date": "2019-06-10", "close": 266.22, "volume": 924843.0}, {"date": "2019-06-11", "close": 266.72, "volume": 787989.0}, {"date": "2019-06-12", "close": 267.46, "volume": 377907.0}, {"date": "2019-06-13", "close": 272.88, "volume": 693083.0}, {"date": "2019-06-14", "close": 272.66, "volume": 399125.0}, {"date": "2019-06-17", "close": 268.48, "volume": 464720.0}, {"date": "2019-06-18", "close": 273.31, "volume": 490621.0}, {"date": "2019-06-19", "close": 277.63, "volume": 340024.0}, {"date": "2019-06-20", "close": 277.77, "volume": 523626.0}, {"date": "2019-06-21", "close": 279.11, "volume": 713028.0}, {"date": "2019-06-24", "close": 279.19, "volume": 320259.0}, {"date": "2019-06-25", "close": 277.33, "volume": 344982.0}, {"date": "2019-06-26", "close": 277.12, "volume": 303927.0}, {"date": "2019-06-27", "close": 279.21, "volume": 287574.0}, {"date": "2019-06-28", "close": 280.85, "volume": 624774.0}, {"date": "2019-07-01", "close": 283.17, "volume": 584135.0}, {"date": "2019-07-02", "close": 286.02, "volume": 448502.0}, {"date": "2019-07-03", "close": 289.6, "volume": 254292.0}, {"date": "2019-07-05", "close": 291.77, "volume": 432014.0}, {"date": "2019-07-08", "close": 290.83, "volume": 274708.0}, {"date": "2019-07-09", "close": 294.46, "volume": 598800.0}, {"date": "2019-07-10", "close": 292.29, "volume": 341603.0}, {"date": "2019-07-11", "close": 293.39, "volume": 287945.0}, {"date": "2019-07-12", "close": 292.16, "volume": 546896.0}, {"date": "2019-07-15", "close": 292.53, "volume": 813081.0}, {"date": "2019-07-16", "close": 291.0, "volume": 363346.0}, {"date": "2019-07-17", "close": 289.73, "volume": 525274.0}, {"date": "2019-07-18", "close": 290.5, "volume": 498739.0}, {"date": "2019-07-19", "close": 288.83, "volume": 480656.0}, {"date": "2019-07-22", "close": 288.37, "volume": 872134.0}, {"date": "2019-07-23", "close": 289.98, "volume": 436551.0}, {"date": "2019-07-24", "close": 288.34, "volume": 475846.0}, {"date": "2019-07-25", "close": 285.48, "volume": 383731.0}, {"date": "2019-07-26", "close": 287.23, "volume": 386535.0}, {"date": "2019-07-29", "close": 286.71, "volume": 337609.0}, {"date": "2019-07-30", "close": 283.71, "volume": 422106.0}, {"date": "2019-07-31", "close": 284.17, "volume": 477475.0}, {"date": "2019-08-01", "close": 281.6, "volume": 446347.0}, {"date": "2019-08-02", "close": 278.15, "volume": 469831.0}, {"date": "2019-08-05", "close": 266.74, "volume": 834571.0}, {"date": "2019-08-06", "close": 269.24, "volume": 497893.0}, {"date": "2019-08-07", "close": 291.33, "volume": 1354029.0}, {"date": "2019-08-08", "close": 296.37, "volume": 698847.0}, {"date": "2019-08-09", "close": 295.72, "volume": 405149.0}, {"date": "2019-08-12", "close": 289.02, "volume": 434917.0}, {"date": "2019-08-13", "close": 295.87, "volume": 520631.0}, {"date": "2019-08-14", "close": 285.77, "volume": 625742.0}, {"date": "2019-08-15", "close": 286.73, "volume": 468281.0}, {"date": "2019-08-16", "close": 291.27, "volume": 387812.0}, {"date": "2019-08-19", "close": 297.59, "volume": 382386.0}, {"date": "2019-08-20", "close": 295.7, "volume": 443141.0}, {"date": "2019-08-21", "close": 300.98, "volume": 488080.0}, {"date": "2019-08-22", "close": 300.45, "volume": 445063.0}, {"date": "2019-08-23", "close": 292.97, "volume": 840575.0}, {"date": "2019-08-26", "close": 292.49, "volume": 527023.0}, {"date": "2019-08-27", "close": 292.57, "volume": 601298.0}, {"date": "2019-08-28", "close": 295.55, "volume": 277577.0}, {"date": "2019-08-29", "close": 299.31, "volume": 367817.0}, {"date": "2019-08-30", "close": 298.4, "volume": 359383.0}, {"date": "2019-09-03", "close": 292.92, "volume": 420306.0}, {"date": "2019-09-04", "close": 298.11, "volume": 468471.0}, {"date": "2019-09-05", "close": 302.53, "volume": 298280.0}, {"date": "2019-09-06", "close": 302.64, "volume": 341695.0}, {"date": "2019-09-09", "close": 290.55, "volume": 681488.0}, {"date": "2019-09-10", "close": 286.26, "volume": 911353.0}, {"date": "2019-09-11", "close": 285.8, "volume": 778849.0}, {"date": "2019-09-12", "close": 288.95, "volume": 616630.0}, {"date": "2019-09-13", "close": 292.12, "volume": 667486.0}, {"date": "2019-09-16", "close": 297.86, "volume": 712134.0}, {"date": "2019-09-17", "close": 297.26, "volume": 551470.0}, {"date": "2019-09-18", "close": 295.14, "volume": 626949.0}, {"date": "2019-09-19", "close": 291.9, "volume": 343789.0}, {"date": "2019-09-20", "close": 289.1, "volume": 592131.0}, {"date": "2019-09-23", "close": 287.72, "volume": 459326.0}, {"date": "2019-09-24", "close": 285.91, "volume": 863808.0}, {"date": "2019-09-25", "close": 291.57, "volume": 545336.0}, {"date": "2019-09-26", "close": 292.7, "volume": 458399.0}, {"date": "2019-09-27", "close": 288.0, "volume": 475992.0}, {"date": "2019-09-30", "close": 286.78, "volume": 1247941.0}, {"date": "2019-10-01", "close": 283.02, "volume": 662339.0}, {"date": "2019-10-02", "close": 279.38, "volume": 558755.0}, {"date": "2019-10-03", "close": 281.3, "volume": 436553.0}, {"date": "2019-10-04", "close": 289.72, "volume": 685995.0}, {"date": "2019-10-07", "close": 284.59, "volume": 361162.0}, {"date": "2019-10-08", "close": 279.85, "volume": 450166.0}, {"date": "2019-10-09", "close": 282.64, "volume": 385500.0}, {"date": "2019-10-10", "close": 288.44, "volume": 541581.0}, {"date": "2019-10-11", "close": 291.29, "volume": 441550.0}, {"date": "2019-10-14", "close": 290.65, "volume": 236193.0}, {"date": "2019-10-15", "close": 295.92, "volume": 411300.0}, {"date": "2019-10-16", "close": 294.83, "volume": 553636.0}, {"date": "2019-10-17", "close": 293.88, "volume": 308962.0}, {"date": "2019-10-18", "close": 291.83, "volume": 667695.0}, {"date": "2019-10-21", "close": 292.2, "volume": 581514.0}, {"date": "2019-10-22", "close": 286.28, "volume": 757230.0}, {"date": "2019-10-23", "close": 291.43, "volume": 437586.0}, {"date": "2019-10-24", "close": 296.24, "volume": 477912.0}, {"date": "2019-10-25", "close": 298.88, "volume": 553249.0}, {"date": "2019-10-28", "close": 302.05, "volume": 474991.0}, {"date": "2019-10-29", "close": 298.59, "volume": 312409.0}, {"date": "2019-10-30", "close": 300.03, "volume": 235053.0}, {"date": "2019-10-31", "close": 294.22, "volume": 504718.0}, {"date": "2019-11-01", "close": 294.34, "volume": 544447.0}, {"date": "2019-11-04", "close": 293.04, "volume": 310821.0}, {"date": "2019-11-05", "close": 291.73, "volume": 580565.0}, {"date": "2019-11-06", "close": 294.07, "volume": 455837.0}, {"date": "2019-11-07", "close": 296.58, "volume": 783202.0}, {"date": "2019-11-08", "close": 293.45, "volume": 485256.0}, {"date": "2019-11-11", "close": 291.0, "volume": 548149.0}, {"date": "2019-11-12", "close": 290.73, "volume": 508277.0}, {"date": "2019-11-13", "close": 291.01, "volume": 341713.0}, {"date": "2019-11-14", "close": 293.41, "volume": 424249.0}, {"date": "2019-11-15", "close": 297.34, "volume": 437439.0}, {"date": "2019-11-18", "close": 298.49, "volume": 390622.0}, {"date": "2019-11-19", "close": 301.92, "volume": 477901.0}, {"date": "2019-11-20", "close": 301.0, "volume": 630232.0}, {"date": "2019-11-21", "close": 295.27, "volume": 465201.0}, {"date": "2019-11-22", "close": 295.18, "volume": 610360.0}, {"date": "2019-11-25", "close": 299.52, "volume": 560984.0}, {"date": "2019-11-26", "close": 307.42, "volume": 667324.0}, {"date": "2019-11-27", "close": 306.88, "volume": 372944.0}, {"date": "2019-11-29", "close": 306.92, "volume": 227864.0}, {"date": "2019-12-02", "close": 308.42, "volume": 708213.0}, {"date": "2019-12-03", "close": 305.88, "volume": 488530.0}, {"date": "2019-12-04", "close": 306.21, "volume": 495609.0}, {"date": "2019-12-05", "close": 303.18, "volume": 442321.0}, {"date": "2019-12-06", "close": 307.78, "volume": 275770.0}, {"date": "2019-12-09", "close": 302.62, "volume": 288724.0}, {"date": "2019-12-10", "close": 302.54, "volume": 302497.0}, {"date": "2019-12-11", "close": 303.06, "volume": 213150.0}, {"date": "2019-12-12", "close": 301.52, "volume": 943699.0}, {"date": "2019-12-13", "close": 304.72, "volume": 603481.0}, {"date": "2019-12-16", "close": 307.61, "volume": 583925.0}, {"date": "2019-12-17", "close": 303.62, "volume": 683248.0}, {"date": "2019-12-18", "close": 296.79, "volume": 1983883.0}, {"date": "2019-12-19", "close": 288.87, "volume": 2172182.0}, {"date": "2019-12-20", "close": 290.3, "volume": 1810919.0}, {"date": "2019-12-23", "close": 284.56, "volume": 1126396.0}, {"date": "2019-12-24", "close": 285.47, "volume": 256937.0}, {"date": "2019-12-26", "close": 283.0, "volume": 547055.0}, {"date": "2019-12-27", "close": 285.82, "volume": 713100.0}, {"date": "2019-12-30", "close": 286.26, "volume": 725486.0}, {"date": "2019-12-31", "close": 287.72, "volume": 542405.0}, {"date": "2020-01-02", "close": 287.74, "volume": 783631.0}, {"date": "2020-01-03", "close": 290.81, "volume": 859077.0}, {"date": "2020-01-06", "close": 289.19, "volume": 988342.0}, {"date": "2020-01-07", "close": 291.75, "volume": 1574677.0}, {"date": "2020-01-08", "close": 297.02, "volume": 1058191.0}, {"date": "2020-01-09", "close": 298.51, "volume": 955560.0}, {"date": "2020-01-10", "close": 292.4, "volume": 983731.0}, {"date": "2020-01-13", "close": 299.4, "volume": 1359345.0}, {"date": "2020-01-14", "close": 296.18, "volume": 936606.0}, {"date": "2020-01-15", "close": 303.08, "volume": 988218.0}, {"date": "2020-01-16", "close": 308.97, "volume": 1001744.0}, {"date": "2020-01-17", "close": 310.04, "volume": 1005553.0}, {"date": "2020-01-21", "close": 310.98, "volume": 820135.0}, {"date": "2020-01-22", "close": 318.3, "volume": 826817.0}, {"date": "2020-01-23", "close": 316.7, "volume": 649553.0}, {"date": "2020-01-24", "close": 320.63, "volume": 731609.0}, {"date": "2020-01-27", "close": 313.25, "volume": 593918.0}, {"date": "2020-01-28", "close": 317.45, "volume": 499446.0}, {"date": "2020-01-29", "close": 319.55, "volume": 367100.0}, {"date": "2020-01-30", "close": 321.18, "volume": 498859.0}, {"date": "2020-01-31", "close": 315.23, "volume": 897181.0}, {"date": "2020-02-03", "close": 319.08, "volume": 650921.0}, {"date": "2020-02-04", "close": 323.93, "volume": 478446.0}, {"date": "2020-02-05", "close": 326.87, "volume": 571647.0}, {"date": "2020-02-06", "close": 328.85, "volume": 582186.0}, {"date": "2020-02-07", "close": 306.76, "volume": 2258019.0}, {"date": "2020-02-10", "close": 313.68, "volume": 1084780.0}, {"date": "2020-02-11", "close": 315.75, "volume": 919203.0}, {"date": "2020-02-12", "close": 316.38, "volume": 657900.0}, {"date": "2020-02-13", "close": 317.58, "volume": 655725.0}, {"date": "2020-02-14", "close": 318.43, "volume": 830008.0}, {"date": "2020-02-18", "close": 320.57, "volume": 756075.0}, {"date": "2020-02-19", "close": 321.11, "volume": 854316.0}, {"date": "2020-02-20", "close": 317.39, "volume": 1047550.0}, {"date": "2020-02-21", "close": 308.92, "volume": 905299.0}, {"date": "2020-02-24", "close": 298.42, "volume": 832571.0}, {"date": "2020-02-25", "close": 288.38, "volume": 961970.0}, {"date": "2020-02-26", "close": 284.2, "volume": 1079833.0}, {"date": "2020-02-27", "close": 265.67, "volume": 2044278.0}, {"date": "2020-02-28", "close": 265.79, "volume": 1680329.0}, {"date": "2020-03-02", "close": 282.04, "volume": 1452747.0}, {"date": "2020-03-03", "close": 266.41, "volume": 1444684.0}, {"date": "2020-03-04", "close": 268.25, "volume": 1213660.0}, {"date": "2020-03-05", "close": 252.72, "volume": 1250713.0}, {"date": "2020-03-06", "close": 249.16, "volume": 1936226.0}, {"date": "2020-03-09", "close": 222.59, "volume": 2406427.0}, {"date": "2020-03-10", "close": 237.67, "volume": 2659195.0}, {"date": "2020-03-11", "close": 222.47, "volume": 1452765.0}, {"date": "2020-03-12", "close": 214.43, "volume": 2677154.0}, {"date": "2020-03-13", "close": 235.46, "volume": 1779560.0}, {"date": "2020-03-16", "close": 210.91, "volume": 1759868.0}, {"date": "2020-03-17", "close": 224.34, "volume": 1767950.0}, {"date": "2020-03-18", "close": 200.51, "volume": 1920998.0}, {"date": "2020-03-19", "close": 193.3, "volume": 1441859.0}, {"date": "2020-03-20", "close": 187.03, "volume": 1591637.0}, {"date": "2020-03-23", "close": 171.72, "volume": 1289891.0}, {"date": "2020-03-24", "close": 190.43, "volume": 2032579.0}, {"date": "2020-03-25", "close": 212.33, "volume": 1564554.0}, {"date": "2020-03-26", "close": 212.36, "volume": 1825328.0}, {"date": "2020-03-27", "close": 196.18, "volume": 1271276.0}, {"date": "2020-03-30", "close": 194.02, "volume": 1690765.0}, {"date": "2020-03-31", "close": 186.54, "volume": 1904398.0}, {"date": "2020-04-01", "close": 173.22, "volume": 2410049.0}, {"date": "2020-04-02", "close": 181.52, "volume": 1595361.0}, {"date": "2020-04-03", "close": 184.78, "volume": 1007153.0}, {"date": "2020-04-06", "close": 206.09, "volume": 1595917.0}, {"date": "2020-04-07", "close": 210.36, "volume": 1419270.0}, {"date": "2020-04-08", "close": 220.31, "volume": 983626.0}, {"date": "2020-04-09", "close": 224.99, "volume": 913939.0}, {"date": "2020-04-13", "close": 218.23, "volume": 527156.0}, {"date": "2020-04-14", "close": 221.84, "volume": 752897.0}, {"date": "2020-04-15", "close": 211.47, "volume": 798364.0}, {"date": "2020-04-16", "close": 209.24, "volume": 702371.0}, {"date": "2020-04-17", "close": 223.59, "volume": 1464355.0}, {"date": "2020-04-20", "close": 214.13, "volume": 610919.0}, {"date": "2020-04-21", "close": 204.3, "volume": 632842.0}, {"date": "2020-04-22", "close": 213.69, "volume": 559207.0}, {"date": "2020-04-23", "close": 218.61, "volume": 559719.0}, {"date": "2020-04-24", "close": 222.62, "volume": 732412.0}, {"date": "2020-04-27", "close": 232.26, "volume": 603096.0}, {"date": "2020-04-28", "close": 235.59, "volume": 923073.0}, {"date": "2020-04-29", "close": 247.95, "volume": 1220939.0}, {"date": "2020-04-30", "close": 241.25, "volume": 607995.0}, {"date": "2020-05-01", "close": 232.83, "volume": 645855.0}, {"date": "2020-05-04", "close": 231.75, "volume": 740620.0}, {"date": "2020-05-05", "close": 236.07, "volume": 487055.0}, {"date": "2020-05-06", "close": 240.57, "volume": 434786.0}, {"date": "2020-05-07", "close": 248.74, "volume": 1178230.0}, {"date": "2020-05-08", "close": 240.0, "volume": 1394272.0}, {"date": "2020-05-11", "close": 236.9, "volume": 617837.0}, {"date": "2020-05-12", "close": 228.46, "volume": 518485.0}, {"date": "2020-05-13", "close": 215.15, "volume": 1131744.0}, {"date": "2020-05-14", "close": 221.52, "volume": 947948.0}, {"date": "2020-05-15", "close": 222.54, "volume": 450563.0}, {"date": "2020-05-18", "close": 237.77, "volume": 916987.0}, {"date": "2020-05-19", "close": 233.88, "volume": 588925.0}, {"date": "2020-05-20", "close": 240.59, "volume": 544023.0}, {"date": "2020-05-21", "close": 239.84, "volume": 601855.0}, {"date": "2020-05-22", "close": 239.25, "volume": 330439.0}, {"date": "2020-05-26", "close": 247.91, "volume": 724702.0}, {"date": "2020-05-27", "close": 249.96, "volume": 940567.0}, {"date": "2020-05-28", "close": 247.45, "volume": 930411.0}, {"date": "2020-05-29", "close": 243.79, "volume": 1003349.0}, {"date": "2020-06-01", "close": 246.43, "volume": 675678.0}, {"date": "2020-06-02", "close": 249.89, "volume": 844902.0}, {"date": "2020-06-03", "close": 256.72, "volume": 1396883.0}, {"date": "2020-06-04", "close": 257.31, "volume": 1089601.0}, {"date": "2020-06-05", "close": 282.43, "volume": 2112493.0}, {"date": "2020-06-08", "close": 277.12, "volume": 1386912.0}, {"date": "2020-06-09", "close": 276.61, "volume": 853386.0}, {"date": "2020-06-10", "close": 273.27, "volume": 856786.0}, {"date": "2020-06-11", "close": 256.42, "volume": 1494669.0}, {"date": "2020-06-12", "close": 258.99, "volume": 815239.0}, {"date": "2020-06-15", "close": 258.73, "volume": 613157.0}, {"date": "2020-06-16", "close": 262.41, "volume": 608783.0}, {"date": "2020-06-17", "close": 258.25, "volume": 564760.0}, {"date": "2020-06-18", "close": 261.33, "volume": 986489.0}, {"date": "2020-06-19", "close": 264.32, "volume": 1527573.0}, {"date": "2020-06-22", "close": 264.35, "volume": 606258.0}, {"date": "2020-06-23", "close": 263.92, "volume": 442691.0}, {"date": "2020-06-24", "close": 246.39, "volume": 1058753.0}, {"date": "2020-06-25", "close": 246.89, "volume": 810304.0}, {"date": "2020-06-26", "close": 238.52, "volume": 969192.0}, {"date": "2020-06-29", "close": 246.15, "volume": 496072.0}, {"date": "2020-06-30", "close": 251.53, "volume": 779585.0}, {"date": "2020-07-01", "close": 254.69, "volume": 609824.0}, {"date": "2020-07-02", "close": 254.84, "volume": 611330.0}, {"date": "2020-07-06", "close": 256.19, "volume": 441298.0}, {"date": "2020-07-07", "close": 252.77, "volume": 597610.0}, {"date": "2020-07-08", "close": 253.64, "volume": 862630.0}, {"date": "2020-07-09", "close": 253.33, "volume": 692311.0}, {"date": "2020-07-10", "close": 253.01, "volume": 445400.0}, {"date": "2020-07-13", "close": 248.3, "volume": 729519.0}, {"date": "2020-07-14", "close": 249.1, "volume": 587226.0}, {"date": "2020-07-15", "close": 265.79, "volume": 708938.0}, {"date": "2020-07-16", "close": 260.29, "volume": 593029.0}, {"date": "2020-07-17", "close": 259.07, "volume": 439064.0}, {"date": "2020-07-20", "close": 259.45, "volume": 368636.0}, {"date": "2020-07-21", "close": 258.16, "volume": 438261.0}, {"date": "2020-07-22", "close": 262.18, "volume": 318468.0}, {"date": "2020-07-23", "close": 259.34, "volume": 602794.0}, {"date": "2020-07-24", "close": 258.08, "volume": 421021.0}, {"date": "2020-07-27", "close": 258.48, "volume": 335255.0}, {"date": "2020-07-28", "close": 256.22, "volume": 417346.0}, {"date": "2020-07-29", "close": 264.76, "volume": 421985.0}, {"date": "2020-07-30", "close": 259.49, "volume": 426774.0}, {"date": "2020-07-31", "close": 258.57, "volume": 332788.0}, {"date": "2020-08-03", "close": 263.21, "volume": 476252.0}, {"date": "2020-08-04", "close": 258.54, "volume": 553977.0}, {"date": "2020-08-05", "close": 265.29, "volume": 544760.0}, {"date": "2020-08-06", "close": 263.0, "volume": 502214.0}, {"date": "2020-08-07", "close": 240.61, "volume": 1809205.0}, {"date": "2020-08-10", "close": 236.4, "volume": 1101272.0}, {"date": "2020-08-11", "close": 234.76, "volume": 1014977.0}, {"date": "2020-08-12", "close": 230.57, "volume": 1038660.0}, {"date": "2020-08-13", "close": 234.63, "volume": 938134.0}, {"date": "2020-08-14", "close": 240.28, "volume": 998469.0}, {"date": "2020-08-17", "close": 245.44, "volume": 1274106.0}, {"date": "2020-08-18", "close": 243.7, "volume": 800050.0}, {"date": "2020-08-19", "close": 244.87, "volume": 510430.0}, {"date": "2020-08-20", "close": 241.21, "volume": 752623.0}, {"date": "2020-08-21", "close": 238.67, "volume": 742005.0}, {"date": "2020-08-24", "close": 240.09, "volume": 586827.0}, {"date": "2020-08-25", "close": 242.35, "volume": 518216.0}, {"date": "2020-08-26", "close": 244.8, "volume": 546835.0}, {"date": "2020-08-27", "close": 248.0, "volume": 682799.0}, {"date": "2020-08-28", "close": 255.0, "volume": 555440.0}, {"date": "2020-08-31", "close": 251.45, "volume": 808830.0}, {"date": "2020-09-01", "close": 249.99, "volume": 402704.0}, {"date": "2020-09-02", "close": 253.65, "volume": 510347.0}, {"date": "2020-09-03", "close": 246.16, "volume": 804745.0}, {"date": "2020-09-04", "close": 238.04, "volume": 693495.0}, {"date": "2020-09-08", "close": 231.91, "volume": 925700.0}, {"date": "2020-09-09", "close": 234.96, "volume": 659288.0}, {"date": "2020-09-10", "close": 233.21, "volume": 499124.0}, {"date": "2020-09-11", "close": 231.0, "volume": 562081.0}, {"date": "2020-09-14", "close": 235.04, "volume": 1021460.0}, {"date": "2020-09-15", "close": 232.32, "volume": 986557.0}, {"date": "2020-09-16", "close": 234.49, "volume": 586599.0}, {"date": "2020-09-17", "close": 235.93, "volume": 487975.0}, {"date": "2020-09-18", "close": 241.86, "volume": 850750.0}, {"date": "2020-09-21", "close": 235.44, "volume": 1109920.0}, {"date": "2020-09-22", "close": 236.04, "volume": 767477.0}, {"date": "2020-09-23", "close": 234.0, "volume": 762130.0}, {"date": "2020-09-24", "close": 233.6, "volume": 825467.0}, {"date": "2020-09-25", "close": 236.91, "volume": 513020.0}, {"date": "2020-09-28", "close": 241.71, "volume": 531101.0}, {"date": "2020-09-29", "close": 240.75, "volume": 1010816.0}, {"date": "2020-09-30", "close": 238.1, "volume": 628376.0}, {"date": "2020-10-01", "close": 237.18, "volume": 508658.0}, {"date": "2020-10-02", "close": 234.46, "volume": 599424.0}, {"date": "2020-10-05", "close": 238.92, "volume": 616950.0}, {"date": "2020-10-06", "close": 238.94, "volume": 465479.0}, {"date": "2020-10-07", "close": 240.9, "volume": 382367.0}, {"date": "2020-10-08", "close": 245.12, "volume": 410109.0}, {"date": "2020-10-09", "close": 247.11, "volume": 548941.0}, {"date": "2020-10-12", "close": 251.2, "volume": 496859.0}, {"date": "2020-10-13", "close": 248.76, "volume": 648806.0}, {"date": "2020-10-14", "close": 250.19, "volume": 525762.0}, {"date": "2020-10-15", "close": 246.51, "volume": 469888.0}, {"date": "2020-10-16", "close": 249.59, "volume": 420251.0}, {"date": "2020-10-19", "close": 241.55, "volume": 689339.0}, {"date": "2020-10-20", "close": 242.83, "volume": 328812.0}, {"date": "2020-10-21", "close": 248.28, "volume": 594380.0}, {"date": "2020-10-22", "close": 256.84, "volume": 741405.0}, {"date": "2020-10-23", "close": 259.2, "volume": 718583.0}, {"date": "2020-10-26", "close": 241.21, "volume": 1070827.0}, {"date": "2020-10-27", "close": 231.69, "volume": 882210.0}, {"date": "2020-10-28", "close": 221.62, "volume": 1329173.0}, {"date": "2020-10-29", "close": 219.41, "volume": 1538528.0}, {"date": "2020-10-30", "close": 220.91, "volume": 638379.0}, {"date": "2020-11-02", "close": 230.53, "volume": 614763.0}, {"date": "2020-11-03", "close": 235.14, "volume": 623364.0}, {"date": "2020-11-04", "close": 237.19, "volume": 644978.0}, {"date": "2020-11-05", "close": 240.0, "volume": 1008811.0}, {"date": "2020-11-06", "close": 232.11, "volume": 1609734.0}, {"date": "2020-11-09", "close": 269.12, "volume": 2067262.0}, {"date": "2020-11-10", "close": 279.03, "volume": 1643871.0}, {"date": "2020-11-11", "close": 266.37, "volume": 1271939.0}, {"date": "2020-11-12", "close": 260.35, "volume": 923503.0}, {"date": "2020-11-13", "close": 260.3, "volume": 857967.0}, {"date": "2020-11-16", "close": 265.11, "volume": 660005.0}, {"date": "2020-11-17", "close": 267.99, "volume": 425104.0}, {"date": "2020-11-18", "close": 262.62, "volume": 505378.0}, {"date": "2020-11-19", "close": 260.28, "volume": 868893.0}, {"date": "2020-11-20", "close": 253.93, "volume": 535781.0}, {"date": "2020-11-23", "close": 254.66, "volume": 1261518.0}, {"date": "2020-11-24", "close": 267.06, "volume": 1194775.0}, {"date": "2020-11-25", "close": 269.69, "volume": 557002.0}, {"date": "2020-11-27", "close": 267.6, "volume": 346221.0}, {"date": "2020-11-30", "close": 265.21, "volume": 630636.0}, {"date": "2020-12-01", "close": 267.26, "volume": 708354.0}, {"date": "2020-12-02", "close": 263.81, "volume": 472945.0}, {"date": "2020-12-03", "close": 262.23, "volume": 626087.0}, {"date": "2020-12-04", "close": 268.05, "volume": 1007932.0}, {"date": "2020-12-07", "close": 273.62, "volume": 1307612.0}, {"date": "2020-12-08", "close": 268.31, "volume": 592859.0}, {"date": "2020-12-09", "close": 267.06, "volume": 500889.0}, {"date": "2020-12-10", "close": 273.39, "volume": 789530.0}, {"date": "2020-12-11", "close": 273.68, "volume": 583864.0}, {"date": "2020-12-14", "close": 271.16, "volume": 597930.0}, {"date": "2020-12-15", "close": 275.94, "volume": 497263.0}, {"date": "2020-12-16", "close": 279.73, "volume": 558809.0}, {"date": "2020-12-17", "close": 282.01, "volume": 923555.0}, {"date": "2020-12-18", "close": 279.47, "volume": 1314755.0}, {"date": "2020-12-21", "close": 271.85, "volume": 585895.0}, {"date": "2020-12-22", "close": 269.46, "volume": 462441.0}, {"date": "2020-12-23", "close": 269.65, "volume": 372006.0}, {"date": "2020-12-24", "close": 270.49, "volume": 368623.0}, {"date": "2020-12-28", "close": 273.44, "volume": 332978.0}, {"date": "2020-12-29", "close": 271.2, "volume": 268723.0}, {"date": "2020-12-30", "close": 270.03, "volume": 395569.0}, {"date": "2020-12-31", "close": 272.83, "volume": 389641.0}, {"date": "2021-01-04", "close": 265.93, "volume": 910021.0}, {"date": "2021-01-05", "close": 267.0, "volume": 406526.0}, {"date": "2021-01-06", "close": 272.23, "volume": 756599.0}, {"date": "2021-01-07", "close": 276.06, "volume": 489517.0}, {"date": "2021-01-08", "close": 275.84, "volume": 483888.0}, {"date": "2021-01-11", "close": 270.37, "volume": 496650.0}, {"date": "2021-01-12", "close": 273.25, "volume": 601512.0}, {"date": "2021-01-13", "close": 275.73, "volume": 426933.0}, {"date": "2021-01-14", "close": 267.68, "volume": 413802.0}, {"date": "2021-01-15", "close": 265.23, "volume": 517380.0}, {"date": "2021-01-19", "close": 266.78, "volume": 481177.0}, {"date": "2021-01-20", "close": 267.63, "volume": 511704.0}, {"date": "2021-01-21", "close": 269.78, "volume": 422175.0}, {"date": "2021-01-22", "close": 267.41, "volume": 396253.0}, {"date": "2021-01-25", "close": 261.07, "volume": 964762.0}, {"date": "2021-01-26", "close": 261.03, "volume": 815328.0}, {"date": "2021-01-27", "close": 245.29, "volume": 1044146.0}, {"date": "2021-01-28", "close": 252.08, "volume": 624000.0}, {"date": "2021-01-29", "close": 242.75, "volume": 824478.0}, {"date": "2021-02-01", "close": 249.77, "volume": 687602.0}, {"date": "2021-02-02", "close": 254.71, "volume": 718413.0}, {"date": "2021-02-03", "close": 254.38, "volume": 992423.0}, {"date": "2021-02-04", "close": 263.78, "volume": 727604.0}, {"date": "2021-02-05", "close": 257.36, "volume": 1254893.0}, {"date": "2021-02-08", "close": 258.23, "volume": 618115.0}, {"date": "2021-02-09", "close": 257.6, "volume": 524032.0}, {"date": "2021-02-10", "close": 261.98, "volume": 728692.0}, {"date": "2021-02-11", "close": 265.56, "volume": 649475.0}, {"date": "2021-02-12", "close": 264.3, "volume": 641026.0}, {"date": "2021-02-16", "close": 270.79, "volume": 727133.0}, {"date": "2021-02-17", "close": 271.99, "volume": 463254.0}, {"date": "2021-02-18", "close": 272.01, "volume": 406303.0}, {"date": "2021-02-19", "close": 273.38, "volume": 490033.0}, {"date": "2021-02-22", "close": 283.65, "volume": 593736.0}, {"date": "2021-02-23", "close": 279.85, "volume": 1184514.0}, {"date": "2021-02-24", "close": 290.19, "volume": 747183.0}, {"date": "2021-02-25", "close": 283.09, "volume": 625491.0}, {"date": "2021-02-26", "close": 277.31, "volume": 705648.0}, {"date": "2021-03-01", "close": 282.5, "volume": 506223.0}, {"date": "2021-03-02", "close": 283.44, "volume": 421678.0}, {"date": "2021-03-03", "close": 282.3, "volume": 704266.0}, {"date": "2021-03-04", "close": 278.21, "volume": 632406.0}, {"date": "2021-03-05", "close": 282.31, "volume": 667066.0}, {"date": "2021-03-08", "close": 283.67, "volume": 653611.0}, {"date": "2021-03-09", "close": 281.9, "volume": 554092.0}, {"date": "2021-03-10", "close": 285.37, "volume": 295683.0}, {"date": "2021-03-11", "close": 283.67, "volume": 802490.0}, {"date": "2021-03-12", "close": 283.86, "volume": 860541.0}, {"date": "2021-03-15", "close": 282.65, "volume": 696625.0}, {"date": "2021-03-16", "close": 284.09, "volume": 583660.0}, {"date": "2021-03-17", "close": 285.25, "volume": 536862.0}, {"date": "2021-03-18", "close": 284.33, "volume": 453308.0}, {"date": "2021-03-19", "close": 280.97, "volume": 754101.0}, {"date": "2021-03-22", "close": 278.38, "volume": 398247.0}, {"date": "2021-03-23", "close": 272.33, "volume": 696868.0}, {"date": "2021-03-24", "close": 273.86, "volume": 575129.0}, {"date": "2021-03-25", "close": 275.0, "volume": 530942.0}, {"date": "2021-03-26", "close": 278.46, "volume": 556282.0}, {"date": "2021-03-29", "close": 275.24, "volume": 681494.0}, {"date": "2021-03-30", "close": 276.65, "volume": 481010.0}, {"date": "2021-03-31", "close": 268.63, "volume": 696007.0}, {"date": "2021-04-01", "close": 279.5, "volume": 507028.0}, {"date": "2021-04-05", "close": 280.95, "volume": 392541.0}, {"date": "2021-04-06", "close": 279.12, "volume": 299002.0}, {"date": "2021-04-07", "close": 281.27, "volume": 337011.0}, {"date": "2021-04-08", "close": 283.29, "volume": 305500.0}, {"date": "2021-04-09", "close": 286.42, "volume": 372766.0}, {"date": "2021-04-12", "close": 286.96, "volume": 302532.0}, {"date": "2021-04-13", "close": 286.26, "volume": 300753.0}, {"date": "2021-04-14", "close": 287.53, "volume": 266588.0}, {"date": "2021-04-15", "close": 291.23, "volume": 340717.0}, {"date": "2021-04-16", "close": 291.46, "volume": 298202.0}, {"date": "2021-04-19", "close": 290.9, "volume": 261860.0}, {"date": "2021-04-20", "close": 284.75, "volume": 277188.0}, {"date": "2021-04-21", "close": 287.86, "volume": 265063.0}, {"date": "2021-04-22", "close": 288.66, "volume": 287810.0}, {"date": "2021-04-23", "close": 291.37, "volume": 293352.0}, {"date": "2021-04-26", "close": 291.14, "volume": 273649.0}, {"date": "2021-04-27", "close": 289.78, "volume": 247192.0}, {"date": "2021-04-28", "close": 292.84, "volume": 217291.0}, {"date": "2021-04-29", "close": 287.74, "volume": 360488.0}, {"date": "2021-04-30", "close": 287.72, "volume": 477206.0}, {"date": "2021-05-03", "close": 293.44, "volume": 670205.0}, {"date": "2021-05-04", "close": 292.93, "volume": 854033.0}, {"date": "2021-05-05", "close": 289.04, "volume": 459490.0}, {"date": "2021-05-06", "close": 286.45, "volume": 862841.0}, {"date": "2021-05-07", "close": 285.66, "volume": 528194.0}, {"date": "2021-05-10", "close": 283.19, "volume": 499783.0}, {"date": "2021-05-11", "close": 277.91, "volume": 1073679.0}, {"date": "2021-05-12", "close": 268.02, "volume": 1345127.0}, {"date": "2021-05-13", "close": 268.7, "volume": 511865.0}, {"date": "2021-05-14", "close": 272.93, "volume": 349823.0}, {"date": "2021-05-17", "close": 272.07, "volume": 287088.0}, {"date": "2021-05-18", "close": 268.9, "volume": 488188.0}, {"date": "2021-05-19", "close": 272.08, "volume": 652161.0}, {"date": "2021-05-20", "close": 274.42, "volume": 355901.0}, {"date": "2021-05-21", "close": 271.73, "volume": 327910.0}, {"date": "2021-05-24", "close": 273.02, "volume": 272130.0}, {"date": "2021-05-25", "close": 272.2, "volume": 345084.0}, {"date": "2021-05-26", "close": 271.36, "volume": 347842.0}, {"date": "2021-05-27", "close": 274.29, "volume": 1045080.0}, {"date": "2021-05-28", "close": 274.44, "volume": 372036.0}, {"date": "2021-06-01", "close": 276.6, "volume": 372044.0}, {"date": "2021-06-02", "close": 278.45, "volume": 316821.0}, {"date": "2021-06-03", "close": 277.29, "volume": 249581.0}, {"date": "2021-06-04", "close": 277.0, "volume": 208879.0}, {"date": "2021-06-07", "close": 272.51, "volume": 333451.0}, {"date": "2021-06-08", "close": 271.43, "volume": 404812.0}, {"date": "2021-06-09", "close": 271.23, "volume": 215724.0}, {"date": "2021-06-10", "close": 271.42, "volume": 330040.0}, {"date": "2021-06-11", "close": 271.88, "volume": 292980.0}, {"date": "2021-06-14", "close": 270.05, "volume": 550159.0}, {"date": "2021-06-15", "close": 272.71, "volume": 626985.0}, {"date": "2021-06-16", "close": 266.19, "volume": 833057.0}, {"date": "2021-06-17", "close": 263.0, "volume": 990868.0}, {"date": "2021-06-18", "close": 260.0, "volume": 979972.0}, {"date": "2021-06-21", "close": 263.0, "volume": 2437848.0}, {"date": "2021-06-22", "close": 262.2, "volume": 1424037.0}, {"date": "2021-06-23", "close": 255.2, "volume": 949742.0}, {"date": "2021-06-24", "close": 256.63, "volume": 1329866.0}, {"date": "2021-06-25", "close": 262.34, "volume": 3339496.0}, {"date": "2021-06-28", "close": 255.08, "volume": 660540.0}, {"date": "2021-06-29", "close": 253.55, "volume": 763609.0}, {"date": "2021-06-30", "close": 256.06, "volume": 1344442.0}, {"date": "2021-07-01", "close": 256.51, "volume": 1050501.0}, {"date": "2021-07-02", "close": 259.5, "volume": 1325729.0}, {"date": "2021-07-06", "close": 256.46, "volume": 1165829.0}, {"date": "2021-07-07", "close": 256.69, "volume": 694690.0}, {"date": "2021-07-08", "close": 250.97, "volume": 708708.0}, {"date": "2021-07-09", "close": 253.03, "volume": 573254.0}, {"date": "2021-07-12", "close": 253.0, "volume": 741325.0}, {"date": "2021-07-13", "close": 251.31, "volume": 567916.0}, {"date": "2021-07-14", "close": 256.73, "volume": 1194861.0}, {"date": "2021-07-15", "close": 256.81, "volume": 453332.0}, {"date": "2021-07-16", "close": 255.18, "volume": 441502.0}, {"date": "2021-07-19", "close": 245.6, "volume": 1082976.0}, {"date": "2021-07-20", "close": 250.59, "volume": 407688.0}, {"date": "2021-07-21", "close": 254.83, "volume": 581632.0}, {"date": "2021-07-22", "close": 254.19, "volume": 498921.0}, {"date": "2021-07-23", "close": 257.08, "volume": 557763.0}, {"date": "2021-07-26", "close": 256.55, "volume": 391623.0}, {"date": "2021-07-27", "close": 256.94, "volume": 424616.0}, {"date": "2021-07-28", "close": 256.79, "volume": 584780.0}, {"date": "2021-07-29", "close": 259.98, "volume": 506339.0}, {"date": "2021-07-30", "close": 258.22, "volume": 453017.0}, {"date": "2021-08-02", "close": 253.98, "volume": 503848.0}, {"date": "2021-08-03", "close": 251.29, "volume": 615702.0}, {"date": "2021-08-04", "close": 247.6, "volume": 712167.0}, {"date": "2021-08-05", "close": 260.79, "volume": 1052907.0}, {"date": "2021-08-06", "close": 267.05, "volume": 821763.0}, {"date": "2021-08-09", "close": 262.27, "volume": 976321.0}, {"date": "2021-08-10", "close": 263.61, "volume": 979730.0}, {"date": "2021-08-11", "close": 257.86, "volume": 1869656.0}, {"date": "2021-08-12", "close": 259.0, "volume": 971839.0}, {"date": "2021-08-13", "close": 262.49, "volume": 765055.0}, {"date": "2021-08-16", "close": 261.12, "volume": 536259.0}, {"date": "2021-08-17", "close": 261.4, "volume": 526971.0}, {"date": "2021-08-18", "close": 258.46, "volume": 520433.0}, {"date": "2021-08-19", "close": 255.15, "volume": 556588.0}, {"date": "2021-08-20", "close": 257.83, "volume": 459929.0}, {"date": "2021-08-23", "close": 261.23, "volume": 263209.0}, {"date": "2021-08-24", "close": 263.86, "volume": 606769.0}, {"date": "2021-08-25", "close": 262.29, "volume": 446803.0}, {"date": "2021-08-26", "close": 256.81, "volume": 369655.0}, {"date": "2021-08-27", "close": 261.84, "volume": 382641.0}, {"date": "2021-08-30", "close": 260.09, "volume": 586640.0}, {"date": "2021-08-31", "close": 263.28, "volume": 454698.0}, {"date": "2021-09-01", "close": 263.86, "volume": 289254.0}, {"date": "2021-09-02", "close": 262.56, "volume": 295088.0}, {"date": "2021-09-03", "close": 261.92, "volume": 339719.0}, {"date": "2021-09-07", "close": 260.24, "volume": 274406.0}, {"date": "2021-09-08", "close": 263.58, "volume": 319105.0}, {"date": "2021-09-09", "close": 264.6, "volume": 316666.0}, {"date": "2021-09-10", "close": 260.75, "volume": 491853.0}, {"date": "2021-09-13", "close": 260.01, "volume": 553405.0}, {"date": "2021-09-14", "close": 255.75, "volume": 586471.0}, {"date": "2021-09-15", "close": 259.83, "volume": 580330.0}, {"date": "2021-09-16", "close": 261.38, "volume": 293672.0}, {"date": "2021-09-17", "close": 258.24, "volume": 591365.0}, {"date": "2021-09-20", "close": 255.04, "volume": 302271.0}, {"date": "2021-09-21", "close": 252.29, "volume": 284606.0}, {"date": "2021-09-22", "close": 256.89, "volume": 379312.0}, {"date": "2021-09-23", "close": 264.52, "volume": 456407.0}, {"date": "2021-09-24", "close": 267.11, "volume": 385729.0}, {"date": "2021-09-27", "close": 270.32, "volume": 604804.0}, {"date": "2021-09-28", "close": 266.76, "volume": 463608.0}, {"date": "2021-09-29", "close": 265.92, "volume": 287343.0}, {"date": "2021-09-30", "close": 261.27, "volume": 437996.0}, {"date": "2021-10-01", "close": 266.7, "volume": 306406.0}, {"date": "2021-10-04", "close": 261.57, "volume": 316081.0}, {"date": "2021-10-05", "close": 260.92, "volume": 481774.0}, {"date": "2021-10-06", "close": 260.79, "volume": 399988.0}, {"date": "2021-10-07", "close": 263.78, "volume": 387407.0}, {"date": "2021-10-08", "close": 262.55, "volume": 306513.0}, {"date": "2021-10-11", "close": 254.97, "volume": 272488.0}, {"date": "2021-10-12", "close": 255.15, "volume": 389862.0}, {"date": "2021-10-13", "close": 257.44, "volume": 616557.0}, {"date": "2021-10-14", "close": 261.01, "volume": 647209.0}, {"date": "2021-10-15", "close": 272.26, "volume": 552858.0}, {"date": "2021-10-18", "close": 269.07, "volume": 579797.0}, {"date": "2021-10-19", "close": 275.41, "volume": 585741.0}, {"date": "2021-10-20", "close": 274.88, "volume": 237566.0}, {"date": "2021-10-21", "close": 277.34, "volume": 370653.0}, {"date": "2021-10-22", "close": 277.32, "volume": 266453.0}, {"date": "2021-10-25", "close": 280.97, "volume": 352759.0}, {"date": "2021-10-26", "close": 275.63, "volume": 404628.0}, {"date": "2021-10-27", "close": 262.71, "volume": 944542.0}, {"date": "2021-10-28", "close": 252.23, "volume": 853717.0}, {"date": "2021-10-29", "close": 247.41, "volume": 831632.0}, {"date": "2021-11-01", "close": 250.22, "volume": 491039.0}, {"date": "2021-11-02", "close": 242.25, "volume": 657910.0}, {"date": "2021-11-03", "close": 241.97, "volume": 722926.0}, {"date": "2021-11-04", "close": 241.75, "volume": 1262380.0}, {"date": "2021-11-05", "close": 244.76, "volume": 812083.0}, {"date": "2021-11-08", "close": 247.39, "volume": 609865.0}, {"date": "2021-11-09", "close": 244.08, "volume": 474409.0}, {"date": "2021-11-10", "close": 243.76, "volume": 501156.0}, {"date": "2021-11-11", "close": 239.04, "volume": 665216.0}, {"date": "2021-11-12", "close": 241.52, "volume": 905243.0}, {"date": "2021-11-15", "close": 241.64, "volume": 744346.0}, {"date": "2021-11-16", "close": 237.27, "volume": 580431.0}, {"date": "2021-11-17", "close": 231.21, "volume": 541504.0}, {"date": "2021-11-18", "close": 227.29, "volume": 780582.0}, {"date": "2021-11-19", "close": 227.67, "volume": 744781.0}, {"date": "2021-11-22", "close": 223.94, "volume": 695189.0}, {"date": "2021-11-23", "close": 226.18, "volume": 779577.0}, {"date": "2021-11-24", "close": 228.27, "volume": 600277.0}, {"date": "2021-11-26", "close": 215.15, "volume": 557962.0}, {"date": "2021-11-29", "close": 212.98, "volume": 740695.0}, {"date": "2021-11-30", "close": 207.13, "volume": 657632.0}, {"date": "2021-12-01", "close": 200.83, "volume": 672355.0}, {"date": "2021-12-02", "close": 207.87, "volume": 954784.0}, {"date": "2021-12-03", "close": 208.07, "volume": 665595.0}, {"date": "2021-12-06", "close": 217.26, "volume": 660646.0}, {"date": "2021-12-07", "close": 220.15, "volume": 900956.0}, {"date": "2021-12-08", "close": 223.05, "volume": 609106.0}, {"date": "2021-12-09", "close": 221.95, "volume": 611703.0}, {"date": "2021-12-10", "close": 222.81, "volume": 460594.0}, {"date": "2021-12-13", "close": 217.22, "volume": 536827.0}, {"date": "2021-12-14", "close": 216.17, "volume": 572051.0}, {"date": "2021-12-15", "close": 215.21, "volume": 630973.0}, {"date": "2021-12-16", "close": 216.39, "volume": 756530.0}, {"date": "2021-12-17", "close": 214.26, "volume": 1249404.0}, {"date": "2021-12-20", "close": 211.2, "volume": 565982.0}, {"date": "2021-12-21", "close": 219.91, "volume": 537719.0}, {"date": "2021-12-22", "close": 222.79, "volume": 408262.0}, {"date": "2021-12-23", "close": 223.69, "volume": 269494.0}, {"date": "2021-12-27", "close": 223.13, "volume": 223387.0}, {"date": "2021-12-28", "close": 224.81, "volume": 376640.0}, {"date": "2021-12-29", "close": 225.82, "volume": 351425.0}, {"date": "2021-12-30", "close": 225.65, "volume": 301256.0}, {"date": "2021-12-31", "close": 223.84, "volume": 294258.0}, {"date": "2022-01-03", "close": 231.11, "volume": 607309.0}, {"date": "2022-01-04", "close": 237.25, "volume": 560036.0}, {"date": "2022-01-05", "close": 237.3, "volume": 748280.0}, {"date": "2022-01-06", "close": 239.26, "volume": 540920.0}, {"date": "2022-01-07", "close": 243.03, "volume": 717428.0}, {"date": "2022-01-10", "close": 238.02, "volume": 809668.0}, {"date": "2022-01-11", "close": 243.58, "volume": 687139.0}, {"date": "2022-01-12", "close": 243.66, "volume": 532256.0}, {"date": "2022-01-13", "close": 246.21, "volume": 537197.0}, {"date": "2022-01-14", "close": 244.0, "volume": 509534.0}, {"date": "2022-01-18", "close": 238.22, "volume": 605988.0}, {"date": "2022-01-19", "close": 237.58, "volume": 443801.0}, {"date": "2022-01-20", "close": 233.59, "volume": 542602.0}, {"date": "2022-01-21", "close": 226.41, "volume": 566206.0}, {"date": "2022-01-24", "close": 225.45, "volume": 937920.0}, {"date": "2022-01-25", "close": 225.77, "volume": 673691.0}, {"date": "2022-01-26", "close": 223.8, "volume": 449041.0}, {"date": "2022-01-27", "close": 223.09, "volume": 446874.0}, {"date": "2022-01-28", "close": 231.31, "volume": 521712.0}, {"date": "2022-01-31", "close": 238.26, "volume": 729817.0}, {"date": "2022-02-01", "close": 240.69, "volume": 569165.0}, {"date": "2022-02-02", "close": 241.18, "volume": 821199.0}, {"date": "2022-02-03", "close": 233.99, "volume": 581563.0}, {"date": "2022-02-04", "close": 236.19, "volume": 554744.0}, {"date": "2022-02-07", "close": 235.26, "volume": 530623.0}, {"date": "2022-02-08", "close": 236.27, "volume": 810677.0}, {"date": "2022-02-09", "close": 252.0, "volume": 1471537.0}, {"date": "2022-02-10", "close": 247.43, "volume": 668206.0}, {"date": "2022-02-11", "close": 246.47, "volume": 694482.0}, {"date": "2022-02-14", "close": 244.69, "volume": 714956.0}, {"date": "2022-02-15", "close": 244.3, "volume": 591249.0}, {"date": "2022-02-16", "close": 244.29, "volume": 538188.0}, {"date": "2022-02-17", "close": 235.39, "volume": 596235.0}, {"date": "2022-02-18", "close": 233.51, "volume": 600846.0}, {"date": "2022-02-22", "close": 237.3, "volume": 996776.0}, {"date": "2022-02-23", "close": 234.88, "volume": 759168.0}, {"date": "2022-02-24", "close": 235.58, "volume": 878351.0}, {"date": "2022-02-25", "close": 237.89, "volume": 526845.0}, {"date": "2022-02-28", "close": 234.2, "volume": 786143.0}, {"date": "2022-03-01", "close": 226.11, "volume": 576857.0}, {"date": "2022-03-02", "close": 235.52, "volume": 427325.0}, {"date": "2022-03-03", "close": 233.33, "volume": 525727.0}, {"date": "2022-03-04", "close": 226.33, "volume": 706975.0}, {"date": "2022-03-07", "close": 219.13, "volume": 812197.0}, {"date": "2022-03-08", "close": 228.21, "volume": 665527.0}, {"date": "2022-03-09", "close": 230.25, "volume": 397657.0}, {"date": "2022-03-10", "close": 230.85, "volume": 302368.0}, {"date": "2022-03-11", "close": 229.54, "volume": 342172.0}, {"date": "2022-03-14", "close": 226.47, "volume": 285438.0}, {"date": "2022-03-15", "close": 229.41, "volume": 407586.0}, {"date": "2022-03-16", "close": 236.53, "volume": 396611.0}, {"date": "2022-03-17", "close": 236.82, "volume": 353237.0}, {"date": "2022-03-18", "close": 239.21, "volume": 640567.0}, {"date": "2022-03-21", "close": 241.24, "volume": 376718.0}, {"date": "2022-03-22", "close": 243.56, "volume": 277791.0}, {"date": "2022-03-23", "close": 240.24, "volume": 289302.0}, {"date": "2022-03-24", "close": 243.69, "volume": 239067.0}, {"date": "2022-03-25", "close": 246.03, "volume": 173851.0}, {"date": "2022-03-28", "close": 243.02, "volume": 194266.0}, {"date": "2022-03-29", "close": 249.47, "volume": 199306.0}, {"date": "2022-03-30", "close": 250.22, "volume": 416321.0}, {"date": "2022-03-31", "close": 249.06, "volume": 742089.0}, {"date": "2022-04-01", "close": 249.6, "volume": 358381.0}, {"date": "2022-04-04", "close": 253.84, "volume": 400958.0}, {"date": "2022-04-05", "close": 256.5, "volume": 662299.0}, {"date": "2022-04-06", "close": 253.64, "volume": 595323.0}, {"date": "2022-04-07", "close": 249.66, "volume": 611417.0}, {"date": "2022-04-08", "close": 250.5, "volume": 1029592.0}, {"date": "2022-04-11", "close": 250.17, "volume": 314042.0}, {"date": "2022-04-12", "close": 250.74, "volume": 394621.0}, {"date": "2022-04-13", "close": 257.09, "volume": 387548.0}, {"date": "2022-04-14", "close": 258.67, "volume": 437655.0}, {"date": "2022-04-18", "close": 255.7, "volume": 410582.0}, {"date": "2022-04-19", "close": 261.11, "volume": 723430.0}, {"date": "2022-04-20", "close": 261.69, "volume": 425713.0}, {"date": "2022-04-21", "close": 258.69, "volume": 647529.0}, {"date": "2022-04-22", "close": 252.24, "volume": 540484.0}, {"date": "2022-04-25", "close": 251.88, "volume": 497445.0}, {"date": "2022-04-26", "close": 246.51, "volume": 349873.0}, {"date": "2022-04-27", "close": 251.7, "volume": 328979.0}, {"date": "2022-04-28", "close": 259.07, "volume": 343955.0}, {"date": "2022-04-29", "close": 249.52, "volume": 507839.0}, {"date": "2022-05-02", "close": 248.38, "volume": 548442.0}, {"date": "2022-05-03", "close": 248.84, "volume": 491521.0}, {"date": "2022-05-04", "close": 254.1, "volume": 446868.0}, {"date": "2022-05-05", "close": 243.68, "volume": 509645.0}, {"date": "2022-05-06", "close": 224.26, "volume": 888553.0}, {"date": "2022-05-09", "close": 216.61, "volume": 960524.0}, {"date": "2022-05-10", "close": 223.6, "volume": 844262.0}, {"date": "2022-05-11", "close": 227.19, "volume": 1262484.0}, {"date": "2022-05-12", "close": 225.02, "volume": 561091.0}, {"date": "2022-05-13", "close": 233.59, "volume": 825877.0}, {"date": "2022-05-16", "close": 226.96, "volume": 466999.0}, {"date": "2022-05-17", "close": 229.27, "volume": 526741.0}, {"date": "2022-05-18", "close": 221.52, "volume": 454946.0}, {"date": "2022-05-19", "close": 225.8, "volume": 752921.0}, {"date": "2022-05-20", "close": 231.08, "volume": 631257.0}, {"date": "2022-05-23", "close": 238.76, "volume": 500312.0}, {"date": "2022-05-24", "close": 232.52, "volume": 447911.0}, {"date": "2022-05-25", "close": 233.31, "volume": 366756.0}, {"date": "2022-05-26", "close": 240.37, "volume": 366210.0}, {"date": "2022-05-27", "close": 249.48, "volume": 373048.0}, {"date": "2022-05-31", "close": 248.81, "volume": 497924.0}, {"date": "2022-06-01", "close": 242.72, "volume": 413156.0}, {"date": "2022-06-02", "close": 245.26, "volume": 632713.0}, {"date": "2022-06-03", "close": 243.67, "volume": 351946.0}, {"date": "2022-06-06", "close": 247.45, "volume": 320761.0}, {"date": "2022-06-07", "close": 248.35, "volume": 406790.0}, {"date": "2022-06-08", "close": 247.3, "volume": 299033.0}, {"date": "2022-06-09", "close": 241.43, "volume": 513822.0}, {"date": "2022-06-10", "close": 237.18, "volume": 539203.0}, {"date": "2022-06-13", "close": 223.96, "volume": 525502.0}, {"date": "2022-06-14", "close": 227.04, "volume": 438135.0}, {"date": "2022-06-15", "close": 229.52, "volume": 579170.0}, {"date": "2022-06-16", "close": 212.06, "volume": 721487.0}, {"date": "2022-06-17", "close": 212.51, "volume": 1801705.0}, {"date": "2022-06-21", "close": 216.18, "volume": 577726.0}, {"date": "2022-06-22", "close": 212.28, "volume": 541879.0}, {"date": "2022-06-23", "close": 210.04, "volume": 463334.0}, {"date": "2022-06-24", "close": 217.5, "volume": 1590863.0}, {"date": "2022-06-27", "close": 218.75, "volume": 645480.0}, {"date": "2022-06-28", "close": 211.4, "volume": 674467.0}, {"date": "2022-06-29", "close": 209.51, "volume": 533490.0}, {"date": "2022-06-30", "close": 210.11, "volume": 749695.0}, {"date": "2022-07-01", "close": 213.89, "volume": 719600.0}, {"date": "2022-07-05", "close": 213.68, "volume": 750787.0}, {"date": "2022-07-06", "close": 214.96, "volume": 748167.0}, {"date": "2022-07-07", "close": 217.64, "volume": 509983.0}, {"date": "2022-07-08", "close": 218.45, "volume": 475152.0}, {"date": "2022-07-11", "close": 214.81, "volume": 407875.0}, {"date": "2022-07-12", "close": 211.37, "volume": 473095.0}, {"date": "2022-07-13", "close": 207.92, "volume": 821629.0}, {"date": "2022-07-14", "close": 205.42, "volume": 498607.0}, {"date": "2022-07-15", "close": 209.67, "volume": 524139.0}, {"date": "2022-07-18", "close": 212.39, "volume": 499820.0}, {"date": "2022-07-19", "close": 219.15, "volume": 470349.0}, {"date": "2022-07-20", "close": 220.63, "volume": 400689.0}, {"date": "2022-07-21", "close": 220.91, "volume": 349954.0}, {"date": "2022-07-22", "close": 218.79, "volume": 318985.0}, {"date": "2022-07-25", "close": 220.13, "volume": 284229.0}, {"date": "2022-07-26", "close": 217.63, "volume": 230388.0}, {"date": "2022-07-27", "close": 221.32, "volume": 302348.0}, {"date": "2022-07-28", "close": 219.79, "volume": 526364.0}, {"date": "2022-07-29", "close": 220.09, "volume": 471727.0}, {"date": "2022-08-01", "close": 222.51, "volume": 346378.0}, {"date": "2022-08-02", "close": 223.02, "volume": 257176.0}, {"date": "2022-08-03", "close": 225.79, "volume": 364261.0}, {"date": "2022-08-04", "close": 223.01, "volume": 536357.0}, {"date": "2022-08-05", "close": 226.63, "volume": 662775.0}, {"date": "2022-08-08", "close": 227.38, "volume": 475474.0}, {"date": "2022-08-09", "close": 225.12, "volume": 367597.0}, {"date": "2022-08-10", "close": 224.49, "volume": 539831.0}, {"date": "2022-08-11", "close": 226.76, "volume": 789058.0}, {"date": "2022-08-12", "close": 227.66, "volume": 844883.0}, {"date": "2022-08-15", "close": 227.53, "volume": 736332.0}, {"date": "2022-08-16", "close": 231.82, "volume": 661254.0}, {"date": "2022-08-17", "close": 232.0, "volume": 630446.0}, {"date": "2022-08-18", "close": 236.31, "volume": 554271.0}, {"date": "2022-08-19", "close": 235.08, "volume": 579094.0}, {"date": "2022-08-22", "close": 229.23, "volume": 492917.0}, {"date": "2022-08-23", "close": 228.27, "volume": 471328.0}, {"date": "2022-08-24", "close": 229.41, "volume": 597359.0}, {"date": "2022-08-25", "close": 232.94, "volume": 506816.0}, {"date": "2022-08-26", "close": 221.38, "volume": 568266.0}, {"date": "2022-08-29", "close": 218.3, "volume": 551250.0}, {"date": "2022-08-30", "close": 215.41, "volume": 536031.0}, {"date": "2022-08-31", "close": 212.53, "volume": 805622.0}, {"date": "2022-09-01", "close": 211.61, "volume": 777250.0}, {"date": "2022-09-02", "close": 209.12, "volume": 408305.0}, {"date": "2022-09-06", "close": 209.04, "volume": 433057.0}, {"date": "2022-09-07", "close": 212.37, "volume": 369482.0}, {"date": "2022-09-08", "close": 213.8, "volume": 512571.0}, {"date": "2022-09-09", "close": 220.46, "volume": 414134.0}, {"date": "2022-09-12", "close": 223.0, "volume": 323407.0}, {"date": "2022-09-13", "close": 212.04, "volume": 386298.0}, {"date": "2022-09-14", "close": 209.87, "volume": 610025.0}, {"date": "2022-09-15", "close": 205.42, "volume": 546044.0}, {"date": "2022-09-16", "close": 202.56, "volume": 1022529.0}, {"date": "2022-09-19", "close": 203.0, "volume": 391158.0}, {"date": "2022-09-20", "close": 198.74, "volume": 556546.0}, {"date": "2022-09-21", "close": 196.24, "volume": 589948.0}, {"date": "2022-09-22", "close": 189.86, "volume": 426553.0}, {"date": "2022-09-23", "close": 184.2, "volume": 627282.0}, {"date": "2022-09-26", "close": 180.49, "volume": 458704.0}, {"date": "2022-09-27", "close": 174.35, "volume": 707956.0}, {"date": "2022-09-28", "close": 179.73, "volume": 489182.0}, {"date": "2022-09-29", "close": 181.09, "volume": 940351.0}, {"date": "2022-09-30", "close": 176.17, "volume": 554371.0}, {"date": "2022-10-03", "close": 182.3, "volume": 1267797.0}, {"date": "2022-10-04", "close": 188.43, "volume": 922880.0}, {"date": "2022-10-05", "close": 187.05, "volume": 1116196.0}, {"date": "2022-10-06", "close": 182.24, "volume": 1142966.0}, {"date": "2022-10-07", "close": 179.59, "volume": 1135618.0}, {"date": "2022-10-10", "close": 175.69, "volume": 1133368.0}, {"date": "2022-10-11", "close": 171.18, "volume": 723332.0}, {"date": "2022-10-12", "close": 169.26, "volume": 526532.0}, {"date": "2022-10-13", "close": 170.46, "volume": 517207.0}, {"date": "2022-10-14", "close": 167.26, "volume": 483101.0}, {"date": "2022-10-17", "close": 171.72, "volume": 399189.0}, {"date": "2022-10-18", "close": 172.05, "volume": 737605.0}, {"date": "2022-10-19", "close": 167.48, "volume": 636564.0}, {"date": "2022-10-20", "close": 164.0, "volume": 739099.0}, {"date": "2022-10-21", "close": 170.47, "volume": 1043332.0}, {"date": "2022-10-24", "close": 173.79, "volume": 614794.0}, {"date": "2022-10-25", "close": 177.99, "volume": 616006.0}, {"date": "2022-10-26", "close": 180.34, "volume": 500020.0}, {"date": "2022-10-27", "close": 183.67, "volume": 803361.0}, {"date": "2022-10-28", "close": 189.14, "volume": 582617.0}, {"date": "2022-10-31", "close": 186.12, "volume": 505786.0}, {"date": "2022-11-01", "close": 186.64, "volume": 589836.0}, {"date": "2022-11-02", "close": 178.28, "volume": 706571.0}, {"date": "2022-11-03", "close": 174.2, "volume": 1054167.0}, {"date": "2022-11-04", "close": 177.17, "volume": 780104.0}, {"date": "2022-11-07", "close": 180.33, "volume": 617133.0}, {"date": "2022-11-08", "close": 182.39, "volume": 1076162.0}, {"date": "2022-11-09", "close": 178.96, "volume": 583784.0}, {"date": "2022-11-10", "close": 194.6, "volume": 1148542.0}, {"date": "2022-11-11", "close": 199.8, "volume": 855282.0}, {"date": "2022-11-14", "close": 192.81, "volume": 536316.0}, {"date": "2022-11-15", "close": 195.6, "volume": 399154.0}, {"date": "2022-11-16", "close": 192.24, "volume": 381057.0}, {"date": "2022-11-17", "close": 187.74, "volume": 424900.0}, {"date": "2022-11-18", "close": 188.45, "volume": 461167.0}, {"date": "2022-11-21", "close": 188.87, "volume": 462005.0}, {"date": "2022-11-22", "close": 191.4, "volume": 549322.0}, {"date": "2022-11-23", "close": 189.83, "volume": 487058.0}, {"date": "2022-11-25", "close": 191.68, "volume": 228237.0}, {"date": "2022-11-28", "close": 187.31, "volume": 413288.0}, {"date": "2022-11-29", "close": 190.2, "volume": 406433.0}, {"date": "2022-11-30", "close": 196.2, "volume": 591389.0}, {"date": "2022-12-01", "close": 196.28, "volume": 396251.0}, {"date": "2022-12-02", "close": 193.6, "volume": 425199.0}, {"date": "2022-12-05", "close": 191.25, "volume": 471116.0}, {"date": "2022-12-06", "close": 185.38, "volume": 485711.0}, {"date": "2022-12-07", "close": 186.44, "volume": 586543.0}, {"date": "2022-12-08", "close": 184.37, "volume": 534949.0}, {"date": "2022-12-09", "close": 183.45, "volume": 697692.0}, {"date": "2022-12-12", "close": 189.54, "volume": 534218.0}, {"date": "2022-12-13", "close": 191.22, "volume": 408660.0}, {"date": "2022-12-14", "close": 190.9, "volume": 615098.0}, {"date": "2022-12-15", "close": 182.57, "volume": 822459.0}, {"date": "2022-12-16", "close": 181.25, "volume": 1016640.0}, {"date": "2022-12-19", "close": 178.96, "volume": 537231.0}, {"date": "2022-12-20", "close": 179.03, "volume": 515172.0}, {"date": "2022-12-21", "close": 181.85, "volume": 433503.0}, {"date": "2022-12-22", "close": 177.84, "volume": 405274.0}, {"date": "2022-12-23", "close": 181.22, "volume": 300026.0}, {"date": "2022-12-27", "close": 181.74, "volume": 214319.0}, {"date": "2022-12-28", "close": 179.49, "volume": 257204.0}, {"date": "2022-12-29", "close": 185.76, "volume": 290079.0}, {"date": "2022-12-30", "close": 183.68, "volume": 243198.0}, {"date": "2023-01-03", "close": 183.19, "volume": 354116.0}, {"date": "2023-01-04", "close": 184.68, "volume": 568273.0}, {"date": "2023-01-05", "close": 180.26, "volume": 436613.0}, {"date": "2023-01-06", "close": 187.21, "volume": 416380.0}, {"date": "2023-01-09", "close": 190.7, "volume": 643311.0}, {"date": "2023-01-10", "close": 191.93, "volume": 414582.0}, {"date": "2023-01-11", "close": 194.68, "volume": 253328.0}, {"date": "2023-01-12", "close": 194.52, "volume": 403978.0}, {"date": "2023-01-13", "close": 194.7, "volume": 234008.0}, {"date": "2023-01-17", "close": 194.7, "volume": 496671.0}, {"date": "2023-01-18", "close": 191.83, "volume": 342660.0}, {"date": "2023-01-19", "close": 192.59, "volume": 338747.0}, {"date": "2023-01-20", "close": 198.71, "volume": 370806.0}, {"date": "2023-01-23", "close": 200.41, "volume": 426924.0}, {"date": "2023-01-24", "close": 199.57, "volume": 334041.0}, {"date": "2023-01-25", "close": 200.3, "volume": 307528.0}, {"date": "2023-01-26", "close": 202.21, "volume": 224539.0}, {"date": "2023-01-27", "close": 204.35, "volume": 442550.0}, {"date": "2023-01-30", "close": 201.01, "volume": 342191.0}, {"date": "2023-01-31", "close": 208.81, "volume": 590647.0}, {"date": "2023-02-01", "close": 214.38, "volume": 476673.0}, {"date": "2023-02-02", "close": 221.68, "volume": 826381.0}, {"date": "2023-02-03", "close": 218.2, "volume": 487537.0}, {"date": "2023-02-06", "close": 210.74, "volume": 447231.0}, {"date": "2023-02-07", "close": 213.37, "volume": 523873.0}, {"date": "2023-02-08", "close": 208.94, "volume": 598424.0}, {"date": "2023-02-09", "close": 203.99, "volume": 1315818.0}, {"date": "2023-02-10", "close": 207.06, "volume": 628525.0}, {"date": "2023-02-13", "close": 210.34, "volume": 607238.0}, {"date": "2023-02-14", "close": 210.0, "volume": 422240.0}, {"date": "2023-02-15", "close": 211.18, "volume": 422984.0}, {"date": "2023-02-16", "close": 214.33, "volume": 752129.0}, {"date": "2023-02-17", "close": 213.58, "volume": 713799.0}, {"date": "2023-02-21", "close": 209.68, "volume": 904651.0}, {"date": "2023-02-22", "close": 209.42, "volume": 599826.0}, {"date": "2023-02-23", "close": 209.36, "volume": 583445.0}, {"date": "2023-02-24", "close": 206.77, "volume": 676719.0}, {"date": "2023-02-27", "close": 209.98, "volume": 1003632.0}, {"date": "2023-02-28", "close": 214.79, "volume": 972544.0}, {"date": "2023-03-01", "close": 213.5, "volume": 529383.0}, {"date": "2023-03-02", "close": 212.5, "volume": 930136.0}, {"date": "2023-03-03", "close": 214.72, "volume": 599898.0}, {"date": "2023-03-06", "close": 211.78, "volume": 601283.0}, {"date": "2023-03-07", "close": 209.17, "volume": 611216.0}, {"date": "2023-03-08", "close": 208.95, "volume": 505377.0}, {"date": "2023-03-09", "close": 204.68, "volume": 523444.0}, {"date": "2023-03-10", "close": 195.88, "volume": 740756.0}, {"date": "2023-03-13", "close": 190.35, "volume": 983625.0}, {"date": "2023-03-14", "close": 194.08, "volume": 573096.0}, {"date": "2023-03-15", "close": 189.22, "volume": 600861.0}, {"date": "2023-03-16", "close": 191.96, "volume": 397330.0}, {"date": "2023-03-17", "close": 187.2, "volume": 1266076.0}, {"date": "2023-03-20", "close": 199.08, "volume": 1501557.0}, {"date": "2023-03-21", "close": 210.63, "volume": 1774553.0}, {"date": "2023-03-22", "close": 202.16, "volume": 860441.0}, {"date": "2023-03-23", "close": 199.76, "volume": 630243.0}, {"date": "2023-03-24", "close": 200.82, "volume": 532545.0}, {"date": "2023-03-27", "close": 203.58, "volume": 748163.0}, {"date": "2023-03-28", "close": 202.24, "volume": 381137.0}, {"date": "2023-03-29", "close": 207.43, "volume": 359526.0}, {"date": "2023-03-30", "close": 205.56, "volume": 421570.0}, {"date": "2023-03-31", "close": 210.85, "volume": 561598.0}, {"date": "2023-04-03", "close": 211.57, "volume": 451310.0}, {"date": "2023-04-04", "close": 206.78, "volume": 443337.0}, {"date": "2023-04-05", "close": 207.47, "volume": 555367.0}, {"date": "2023-04-06", "close": 207.68, "volume": 267108.0}, {"date": "2023-04-10", "close": 210.42, "volume": 495091.0}, {"date": "2023-04-11", "close": 215.88, "volume": 584162.0}, {"date": "2023-04-12", "close": 213.99, "volume": 539462.0}, {"date": "2023-04-13", "close": 219.53, "volume": 626159.0}, {"date": "2023-04-14", "close": 221.2, "volume": 342847.0}, {"date": "2023-04-17", "close": 222.09, "volume": 692160.0}, {"date": "2023-04-18", "close": 222.11, "volume": 562617.0}, {"date": "2023-04-19", "close": 219.74, "volume": 655015.0}, {"date": "2023-04-20", "close": 216.05, "volume": 385956.0}, {"date": "2023-04-21", "close": 216.83, "volume": 604377.0}, {"date": "2023-04-24", "close": 216.25, "volume": 457223.0}, {"date": "2023-04-25", "close": 209.31, "volume": 425859.0}, {"date": "2023-04-26", "close": 209.55, "volume": 529419.0}, {"date": "2023-04-27", "close": 212.15, "volume": 420553.0}, {"date": "2023-04-28", "close": 213.92, "volume": 567918.0}, {"date": "2023-05-01", "close": 213.89, "volume": 613371.0}, {"date": "2023-05-02", "close": 207.09, "volume": 1060367.0}, {"date": "2023-05-03", "close": 207.34, "volume": 545342.0}, {"date": "2023-05-04", "close": 223.6, "volume": 1675530.0}, {"date": "2023-05-05", "close": 231.19, "volume": 811107.0}, {"date": "2023-05-08", "close": 229.82, "volume": 528130.0}, {"date": "2023-05-09", "close": 230.93, "volume": 392835.0}, {"date": "2023-05-10", "close": 228.21, "volume": 574227.0}, {"date": "2023-05-11", "close": 227.17, "volume": 318357.0}, {"date": "2023-05-12", "close": 227.04, "volume": 267548.0}, {"date": "2023-05-15", "close": 230.15, "volume": 478253.0}, {"date": "2023-05-16", "close": 226.52, "volume": 308522.0}, {"date": "2023-05-17", "close": 232.11, "volume": 366199.0}, {"date": "2023-05-18", "close": 234.85, "volume": 381884.0}, {"date": "2023-05-19", "close": 233.65, "volume": 462132.0}, {"date": "2023-05-22", "close": 237.7, "volume": 612522.0}, {"date": "2023-05-23", "close": 236.58, "volume": 856362.0}, {"date": "2023-05-24", "close": 232.46, "volume": 552361.0}, {"date": "2023-05-25", "close": 232.82, "volume": 504901.0}, {"date": "2023-05-26", "close": 233.75, "volume": 357815.0}, {"date": "2023-05-30", "close": 230.94, "volume": 588975.0}, {"date": "2023-05-31", "close": 226.55, "volume": 1442371.0}, {"date": "2023-06-01", "close": 228.0, "volume": 478956.0}, {"date": "2023-06-02", "close": 234.84, "volume": 604746.0}, {"date": "2023-06-05", "close": 232.67, "volume": 550619.0}, {"date": "2023-06-06", "close": 238.24, "volume": 370484.0}, {"date": "2023-06-07", "close": 237.59, "volume": 553450.0}, {"date": "2023-06-08", "close": 238.3, "volume": 306546.0}, {"date": "2023-06-09", "close": 239.37, "volume": 520379.0}, {"date": "2023-06-12", "close": 239.27, "volume": 251643.0}, {"date": "2023-06-13", "close": 240.3, "volume": 334099.0}, {"date": "2023-06-14", "close": 239.79, "volume": 586927.0}, {"date": "2023-06-15", "close": 244.45, "volume": 337762.0}, {"date": "2023-06-16", "close": 243.63, "volume": 672717.0}, {"date": "2023-06-20", "close": 242.48, "volume": 534169.0}, {"date": "2023-06-21", "close": 243.03, "volume": 381645.0}, {"date": "2023-06-22", "close": 240.99, "volume": 343275.0}, {"date": "2023-06-23", "close": 238.56, "volume": 594242.0}, {"date": "2023-06-26", "close": 239.23, "volume": 295068.0}, {"date": "2023-06-27", "close": 245.67, "volume": 371211.0}, {"date": "2023-06-28", "close": 245.88, "volume": 315571.0}, {"date": "2023-06-29", "close": 248.05, "volume": 279225.0}, {"date": "2023-06-30", "close": 251.08, "volume": 311652.0}, {"date": "2023-07-03", "close": 253.47, "volume": 198210.0}, {"date": "2023-07-05", "close": 250.99, "volume": 467029.0}, {"date": "2023-07-06", "close": 250.06, "volume": 321737.0}, {"date": "2023-07-07", "close": 253.49, "volume": 269837.0}, {"date": "2023-07-10", "close": 256.31, "volume": 354031.0}, {"date": "2023-07-11", "close": 258.73, "volume": 359934.0}, {"date": "2023-07-12", "close": 257.88, "volume": 305376.0}, {"date": "2023-07-13", "close": 260.5, "volume": 413775.0}, {"date": "2023-07-14", "close": 258.99, "volume": 394475.0}, {"date": "2023-07-17", "close": 258.48, "volume": 434518.0}, {"date": "2023-07-18", "close": 259.73, "volume": 441638.0}, {"date": "2023-07-19", "close": 255.26, "volume": 623013.0}, {"date": "2023-07-20", "close": 253.16, "volume": 851912.0}, {"date": "2023-07-21", "close": 252.44, "volume": 764450.0}, {"date": "2023-07-24", "close": 251.71, "volume": 447931.0}, {"date": "2023-07-25", "close": 252.41, "volume": 405809.0}, {"date": "2023-07-26", "close": 250.97, "volume": 332245.0}, {"date": "2023-07-27", "close": 245.19, "volume": 381976.0}, {"date": "2023-07-28", "close": 247.18, "volume": 419591.0}, {"date": "2023-07-31", "close": 248.91, "volume": 382302.0}, {"date": "2023-08-01", "close": 251.06, "volume": 237286.0}, {"date": "2023-08-02", "close": 244.86, "volume": 364423.0}, {"date": "2023-08-03", "close": 247.0, "volume": 341748.0}, {"date": "2023-08-04", "close": 245.72, "volume": 339483.0}, {"date": "2023-08-07", "close": 246.78, "volume": 357512.0}, {"date": "2023-08-08", "close": 244.54, "volume": 469162.0}, {"date": "2023-08-09", "close": 260.04, "volume": 723527.0}, {"date": "2023-08-10", "close": 268.61, "volume": 902533.0}, {"date": "2023-08-11", "close": 265.54, "volume": 493361.0}, {"date": "2023-08-14", "close": 266.9, "volume": 292650.0}, {"date": "2023-08-15", "close": 264.51, "volume": 622277.0}, {"date": "2023-08-16", "close": 264.34, "volume": 821192.0}, {"date": "2023-08-17", "close": 262.01, "volume": 364924.0}, {"date": "2023-08-18", "close": 262.23, "volume": 495234.0}, {"date": "2023-08-21", "close": 258.05, "volume": 502841.0}, {"date": "2023-08-22", "close": 262.24, "volume": 497330.0}, {"date": "2023-08-23", "close": 264.51, "volume": 540204.0}, {"date": "2023-08-24", "close": 262.03, "volume": 381680.0}, {"date": "2023-08-25", "close": 265.24, "volume": 341088.0}, {"date": "2023-08-28", "close": 270.84, "volume": 488613.0}, {"date": "2023-08-29", "close": 271.69, "volume": 469642.0}, {"date": "2023-08-30", "close": 273.24, "volume": 341360.0}, {"date": "2023-08-31", "close": 271.73, "volume": 416530.0}, {"date": "2023-09-01", "close": 272.86, "volume": 388830.0}, {"date": "2023-09-05", "close": 273.18, "volume": 450915.0}, {"date": "2023-09-06", "close": 275.48, "volume": 425392.0}, {"date": "2023-09-07", "close": 272.07, "volume": 391383.0}, {"date": "2023-09-08", "close": 271.84, "volume": 458033.0}, {"date": "2023-09-11", "close": 272.65, "volume": 318967.0}, {"date": "2023-09-12", "close": 272.07, "volume": 345227.0}, {"date": "2023-09-13", "close": 272.29, "volume": 336400.0}, {"date": "2023-09-14", "close": 273.67, "volume": 395596.0}, {"date": "2023-09-15", "close": 272.86, "volume": 657791.0}, {"date": "2023-09-18", "close": 275.09, "volume": 262473.0}, {"date": "2023-09-19", "close": 274.32, "volume": 409190.0}, {"date": "2023-09-20", "close": 275.18, "volume": 307697.0}, {"date": "2023-09-21", "close": 269.95, "volume": 417637.0}, {"date": "2023-09-22", "close": 269.98, "volume": 300512.0}, {"date": "2023-09-25", "close": 271.27, "volume": 349728.0}, {"date": "2023-09-26", "close": 261.55, "volume": 545349.0}, {"date": "2023-09-27", "close": 258.86, "volume": 409984.0}, {"date": "2023-09-28", "close": 258.53, "volume": 502394.0}, {"date": "2023-09-29", "close": 255.34, "volume": 452063.0}, {"date": "2023-10-02", "close": 255.88, "volume": 416756.0}, {"date": "2023-10-03", "close": 249.77, "volume": 255379.0}, {"date": "2023-10-04", "close": 251.32, "volume": 383603.0}, {"date": "2023-10-05", "close": 252.07, "volume": 320712.0}, {"date": "2023-10-06", "close": 254.54, "volume": 295087.0}, {"date": "2023-10-09", "close": 259.63, "volume": 353354.0}, {"date": "2023-10-10", "close": 261.45, "volume": 332379.0}, {"date": "2023-10-11", "close": 256.24, "volume": 418590.0}, {"date": "2023-10-12", "close": 248.9, "volume": 537255.0}, {"date": "2023-10-13", "close": 249.42, "volume": 330899.0}, {"date": "2023-10-16", "close": 249.94, "volume": 514217.0}, {"date": "2023-10-17", "close": 251.65, "volume": 501915.0}, {"date": "2023-10-18", "close": 247.76, "volume": 307393.0}, {"date": "2023-10-19", "close": 241.97, "volume": 314423.0}, {"date": "2023-10-20", "close": 239.0, "volume": 421833.0}, {"date": "2023-10-23", "close": 238.32, "volume": 337824.0}, {"date": "2023-10-24", "close": 240.79, "volume": 375989.0}, {"date": "2023-10-25", "close": 230.89, "volume": 533621.0}, {"date": "2023-10-26", "close": 228.57, "volume": 934323.0}, {"date": "2023-10-27", "close": 221.9, "volume": 655610.0}, {"date": "2023-10-30", "close": 222.56, "volume": 799909.0}, {"date": "2023-10-31", "close": 225.17, "volume": 640576.0}, {"date": "2023-11-01", "close": 228.6, "volume": 500162.0}, {"date": "2023-11-02", "close": 236.66, "volume": 532551.0}, {"date": "2023-11-03", "close": 236.66, "volume": 472400.0}, {"date": "2023-11-06", "close": 233.41, "volume": 610973.0}, {"date": "2023-11-07", "close": 233.43, "volume": 656230.0}, {"date": "2023-11-08", "close": 235.54, "volume": 668820.0}, {"date": "2023-11-09", "close": 228.75, "volume": 933281.0}, {"date": "2023-11-10", "close": 231.21, "volume": 577114.0}, {"date": "2023-11-13", "close": 229.14, "volume": 472397.0}, {"date": "2023-11-14", "close": 234.01, "volume": 456239.0}, {"date": "2023-11-15", "close": 235.86, "volume": 444270.0}, {"date": "2023-11-16", "close": 231.99, "volume": 479707.0}, {"date": "2023-11-17", "close": 232.81, "volume": 377690.0}, {"date": "2023-11-20", "close": 235.3, "volume": 320277.0}, {"date": "2023-11-21", "close": 232.58, "volume": 224075.0}, {"date": "2023-11-22", "close": 233.67, "volume": 228539.0}, {"date": "2023-11-24", "close": 234.01, "volume": 110220.0}, {"date": "2023-11-27", "close": 231.66, "volume": 318321.0}, {"date": "2023-11-28", "close": 235.12, "volume": 421264.0}, {"date": "2023-11-29", "close": 237.23, "volume": 494366.0}, {"date": "2023-11-30", "close": 240.5, "volume": 558355.0}, {"date": "2023-12-01", "close": 251.63, "volume": 971967.0}, {"date": "2023-12-04", "close": 251.6, "volume": 737209.0}, {"date": "2023-12-05", "close": 250.94, "volume": 558161.0}, {"date": "2023-12-06", "close": 251.23, "volume": 511067.0}, {"date": "2023-12-07", "close": 256.06, "volume": 705866.0}, {"date": "2023-12-08", "close": 256.09, "volume": 546414.0}, {"date": "2023-12-11", "close": 258.43, "volume": 411991.0}, {"date": "2023-12-12", "close": 258.22, "volume": 358463.0}, {"date": "2023-12-13", "close": 264.57, "volume": 510291.0}, {"date": "2023-12-14", "close": 272.1, "volume": 641252.0}, {"date": "2023-12-15", "close": 277.43, "volume": 1638186.0}, {"date": "2023-12-18", "close": 277.95, "volume": 764497.0}, {"date": "2023-12-19", "close": 278.6, "volume": 440939.0}, {"date": "2023-12-20", "close": 275.16, "volume": 496414.0}, {"date": "2023-12-21", "close": 277.03, "volume": 393035.0}, {"date": "2023-12-22", "close": 277.42, "volume": 425647.0}, {"date": "2023-12-26", "close": 278.75, "volume": 207221.0}, {"date": "2023-12-27", "close": 282.98, "volume": 346477.0}, {"date": "2023-12-28", "close": 282.46, "volume": 300375.0}, {"date": "2023-12-29", "close": 282.61, "volume": 350853.0}, {"date": "2024-01-02", "close": 281.56, "volume": 372429.0}, {"date": "2024-01-03", "close": 278.99, "volume": 535331.0}, {"date": "2024-01-04", "close": 280.88, "volume": 341545.0}, {"date": "2024-01-05", "close": 280.76, "volume": 351521.0}, {"date": "2024-01-08", "close": 284.39, "volume": 266735.0}, {"date": "2024-01-09", "close": 283.69, "volume": 263872.0}, {"date": "2024-01-10", "close": 280.26, "volume": 241518.0}, {"date": "2024-01-11", "close": 279.48, "volume": 238198.0}, {"date": "2024-01-12", "close": 283.99, "volume": 258770.0}, {"date": "2024-01-16", "close": 283.99, "volume": 324749.0}, {"date": "2024-01-17", "close": 277.93, "volume": 439621.0}, {"date": "2024-01-18", "close": 277.56, "volume": 422828.0}, {"date": "2024-01-19", "close": 282.86, "volume": 297896.0}, {"date": "2024-01-22", "close": 287.46, "volume": 307033.0}, {"date": "2024-01-23", "close": 288.46, "volume": 253896.0}, {"date": "2024-01-24", "close": 287.4, "volume": 255217.0}, {"date": "2024-01-25", "close": 293.8, "volume": 439579.0}, {"date": "2024-01-26", "close": 294.01, "volume": 289623.0}, {"date": "2024-01-29", "close": 297.27, "volume": 393314.0}, {"date": "2024-01-30", "close": 296.93, "volume": 331653.0}, {"date": "2024-01-31", "close": 289.93, "volume": 449131.0}, {"date": "2024-02-01", "close": 294.55, "volume": 413148.0}, {"date": "2024-02-02", "close": 295.95, "volume": 244542.0}, {"date": "2024-02-05", "close": 291.58, "volume": 366300.0}, {"date": "2024-02-06", "close": 286.99, "volume": 716976.0}, {"date": "2024-02-07", "close": 291.99, "volume": 700616.0}, {"date": "2024-02-08", "close": 265.12, "volume": 1436919.0}, {"date": "2024-02-09", "close": 273.4, "volume": 917883.0}, {"date": "2024-02-12", "close": 270.96, "volume": 654752.0}, {"date": "2024-02-13", "close": 268.75, "volume": 532230.0}, {"date": "2024-02-14", "close": 272.38, "volume": 470656.0}, {"date": "2024-02-15", "close": 275.38, "volume": 480442.0}, {"date": "2024-02-16", "close": 271.62, "volume": 419924.0}, {"date": "2024-02-20", "close": 272.91, "volume": 433398.0}, {"date": "2024-02-21", "close": 274.3, "volume": 416195.0}, {"date": "2024-02-22", "close": 275.83, "volume": 285961.0}, {"date": "2024-02-23", "close": 281.2, "volume": 453579.0}, {"date": "2024-02-26", "close": 278.31, "volume": 322126.0}, {"date": "2024-02-27", "close": 278.55, "volume": 344499.0}, {"date": "2024-02-28", "close": 275.66, "volume": 332334.0}, {"date": "2024-02-29", "close": 279.27, "volume": 602273.0}, {"date": "2024-03-01", "close": 276.6, "volume": 536792.0}, {"date": "2024-03-04", "close": 281.67, "volume": 988397.0}, {"date": "2024-03-05", "close": 280.61, "volume": 703968.0}, {"date": "2024-03-06", "close": 285.24, "volume": 561444.0}, {"date": "2024-03-07", "close": 293.07, "volume": 790986.0}, {"date": "2024-03-08", "close": 294.03, "volume": 594752.0}, {"date": "2024-03-11", "close": 293.52, "volume": 309838.0}, {"date": "2024-03-12", "close": 294.67, "volume": 407591.0}, {"date": "2024-03-13", "close": 298.93, "volume": 411362.0}, {"date": "2024-03-14", "close": 295.9, "volume": 452846.0}, {"date": "2024-03-15", "close": 295.64, "volume": 628863.0}, {"date": "2024-03-18", "close": 299.42, "volume": 330062.0}, {"date": "2024-03-19", "close": 306.39, "volume": 656488.0}, {"date": "2024-03-20", "close": 306.25, "volume": 394717.0}, {"date": "2024-03-21", "close": 305.8, "volume": 352800.0}, {"date": "2024-03-22", "close": 303.26, "volume": 334906.0}, {"date": "2024-03-25", "close": 307.66, "volume": 156352.0}, {"date": "2024-03-26", "close": 304.18, "volume": 381585.0}, {"date": "2024-03-27", "close": 305.52, "volume": 568614.0}, {"date": "2024-03-28", "close": 308.54, "volume": 335465.0}, {"date": "2024-04-01", "close": 305.9, "volume": 406544.0}, {"date": "2024-04-02", "close": 310.37, "volume": 463981.0}, {"date": "2024-04-03", "close": 316.14, "volume": 725278.0}, {"date": "2024-04-04", "close": 304.83, "volume": 530393.0}, {"date": "2024-04-05", "close": 306.2, "volume": 241323.0}, {"date": "2024-04-08", "close": 306.86, "volume": 318254.0}, {"date": "2024-04-09", "close": 304.59, "volume": 386602.0}, {"date": "2024-04-10", "close": 303.79, "volume": 334972.0}, {"date": "2024-04-11", "close": 305.72, "volume": 372524.0}, {"date": "2024-04-12", "close": 299.91, "volume": 442751.0}, {"date": "2024-04-15", "close": 296.29, "volume": 481879.0}, {"date": "2024-04-16", "close": 298.73, "volume": 444107.0}, {"date": "2024-04-17", "close": 296.27, "volume": 413709.0}, {"date": "2024-04-18", "close": 295.64, "volume": 330889.0}, {"date": "2024-04-19", "close": 294.29, "volume": 371334.0}, {"date": "2024-04-22", "close": 300.9, "volume": 379212.0}, {"date": "2024-04-23", "close": 306.61, "volume": 276673.0}, {"date": "2024-04-24", "close": 307.42, "volume": 289898.0}, {"date": "2024-04-25", "close": 302.08, "volume": 550157.0}, {"date": "2024-04-26", "close": 303.8, "volume": 261308.0}, {"date": "2024-04-29", "close": 305.09, "volume": 200513.0}, {"date": "2024-04-30", "close": 302.14, "volume": 413140.0}, {"date": "2024-05-01", "close": 296.25, "volume": 426677.0}, {"date": "2024-05-02", "close": 298.94, "volume": 375681.0}, {"date": "2024-05-03", "close": 299.29, "volume": 491355.0}, {"date": "2024-05-06", "close": 302.6, "volume": 463374.0}, {"date": "2024-05-07", "close": 304.72, "volume": 452405.0}, {"date": "2024-05-08", "close": 304.5, "volume": 688865.0}, {"date": "2024-05-09", "close": 283.22, "volume": 1174193.0}, {"date": "2024-05-10", "close": 283.44, "volume": 866310.0}, {"date": "2024-05-13", "close": 287.51, "volume": 745305.0}, {"date": "2024-05-14", "close": 283.3, "volume": 682014.0}, {"date": "2024-05-15", "close": 279.06, "volume": 804262.0}, {"date": "2024-05-16", "close": 282.86, "volume": 574741.0}, {"date": "2024-05-17", "close": 279.53, "volume": 477451.0}, {"date": "2024-05-20", "close": 278.94, "volume": 441057.0}, {"date": "2024-05-21", "close": 273.11, "volume": 740109.0}, {"date": "2024-05-22", "close": 272.77, "volume": 414674.0}, {"date": "2024-05-23", "close": 269.95, "volume": 309249.0}, {"date": "2024-05-24", "close": 267.93, "volume": 396679.0}, {"date": "2024-05-28", "close": 263.16, "volume": 545434.0}, {"date": "2024-05-29", "close": 264.01, "volume": 387909.0}, {"date": "2024-05-30", "close": 266.43, "volume": 464236.0}, {"date": "2024-05-31", "close": 267.67, "volume": 688135.0}, {"date": "2024-06-03", "close": 258.35, "volume": 551672.0}, {"date": "2024-06-04", "close": 257.92, "volume": 659687.0}, {"date": "2024-06-05", "close": 258.42, "volume": 397295.0}, {"date": "2024-06-06", "close": 261.5, "volume": 560210.0}, {"date": "2024-06-07", "close": 259.01, "volume": 287340.0}, {"date": "2024-06-10", "close": 259.19, "volume": 426785.0}, {"date": "2024-06-11", "close": 256.62, "volume": 350482.0}, {"date": "2024-06-12", "close": 253.67, "volume": 479450.0}, {"date": "2024-06-13", "close": 252.0, "volume": 546048.0}, {"date": "2024-06-14", "close": 249.66, "volume": 325826.0}, {"date": "2024-06-17", "close": 252.1, "volume": 282404.0}, {"date": "2024-06-18", "close": 252.45, "volume": 376136.0}, {"date": "2024-06-20", "close": 262.45, "volume": 729762.0}, {"date": "2024-06-21", "close": 267.15, "volume": 1419596.0}, {"date": "2024-06-24", "close": 269.67, "volume": 511526.0}, {"date": "2024-06-25", "close": 270.32, "volume": 639632.0}, {"date": "2024-06-26", "close": 270.34, "volume": 569244.0}, {"date": "2024-06-27", "close": 269.24, "volume": 613738.0}, {"date": "2024-06-28", "close": 266.41, "volume": 931444.0}, {"date": "2024-07-01", "close": 266.26, "volume": 400981.0}, {"date": "2024-07-02", "close": 268.26, "volume": 554085.0}, {"date": "2024-07-03", "close": 267.39, "volume": 270292.0}, {"date": "2024-07-05", "close": 270.48, "volume": 327437.0}, {"date": "2024-07-08", "close": 271.56, "volume": 431151.0}, {"date": "2024-07-09", "close": 269.47, "volume": 895505.0}, {"date": "2024-07-10", "close": 273.22, "volume": 676913.0}, {"date": "2024-07-11", "close": 280.42, "volume": 596643.0}, {"date": "2024-07-12", "close": 286.52, "volume": 536248.0}, {"date": "2024-07-15", "close": 289.63, "volume": 371360.0}, {"date": "2024-07-16", "close": 293.61, "volume": 348059.0}, {"date": "2024-07-17", "close": 297.52, "volume": 295189.0}, {"date": "2024-07-18", "close": 293.97, "volume": 332916.0}, {"date": "2024-07-19", "close": 291.23, "volume": 292345.0}, {"date": "2024-07-22", "close": 290.35, "volume": 338014.0}, {"date": "2024-07-23", "close": 289.38, "volume": 225268.0}, {"date": "2024-07-24", "close": 285.98, "volume": 312572.0}, {"date": "2024-07-25", "close": 285.56, "volume": 354551.0}, {"date": "2024-07-26", "close": 292.17, "volume": 316894.0}, {"date": "2024-07-29", "close": 293.59, "volume": 157144.0}, {"date": "2024-07-30", "close": 297.64, "volume": 187900.0}, {"date": "2024-07-31", "close": 291.82, "volume": 423780.0}, {"date": "2024-08-01", "close": 284.9, "volume": 506085.0}, {"date": "2024-08-02", "close": 274.9, "volume": 521993.0}, {"date": "2024-08-05", "close": 265.91, "volume": 552144.0}, {"date": "2024-08-06", "close": 270.97, "volume": 447706.0}, {"date": "2024-08-07", "close": 270.28, "volume": 512213.0}, {"date": "2024-08-08", "close": 286.33, "volume": 638698.0}, {"date": "2024-08-09", "close": 284.04, "volume": 474184.0}, {"date": "2024-08-12", "close": 278.25, "volume": 402237.0}, {"date": "2024-08-13", "close": 284.13, "volume": 356376.0}, {"date": "2024-08-14", "close": 288.0, "volume": 387756.0}, {"date": "2024-08-15", "close": 292.75, "volume": 402901.0}, {"date": "2024-08-16", "close": 293.09, "volume": 440065.0}, {"date": "2024-08-19", "close": 294.82, "volume": 301892.0}, {"date": "2024-08-20", "close": 289.14, "volume": 414789.0}, {"date": "2024-08-21", "close": 294.31, "volume": 326751.0}, {"date": "2024-08-22", "close": 297.18, "volume": 375271.0}, {"date": "2024-08-23", "close": 297.96, "volume": 279676.0}, {"date": "2024-08-26", "close": 300.89, "volume": 540210.0}, {"date": "2024-08-27", "close": 303.57, "volume": 413347.0}, {"date": "2024-08-28", "close": 303.8, "volume": 439985.0}, {"date": "2024-08-29", "close": 311.02, "volume": 486683.0}, {"date": "2024-08-30", "close": 315.55, "volume": 649212.0}, {"date": "2024-09-03", "close": 314.37, "volume": 949889.0}, {"date": "2024-09-04", "close": 311.99, "volume": 405977.0}, {"date": "2024-09-05", "close": 304.79, "volume": 328430.0}, {"date": "2024-09-06", "close": 302.97, "volume": 283251.0}, {"date": "2024-09-09", "close": 307.4, "volume": 319964.0}, {"date": "2024-09-10", "close": 309.41, "volume": 307495.0}, {"date": "2024-09-11", "close": 306.77, "volume": 389081.0}, {"date": "2024-09-12", "close": 305.81, "volume": 538226.0}, {"date": "2024-09-13", "close": 307.43, "volume": 494039.0}, {"date": "2024-09-16", "close": 307.63, "volume": 427690.0}, {"date": "2024-09-17", "close": 306.88, "volume": 453047.0}, {"date": "2024-09-18", "close": 307.71, "volume": 479792.0}, {"date": "2024-09-19", "close": 312.78, "volume": 471153.0}, {"date": "2024-09-20", "close": 307.21, "volume": 888603.0}, {"date": "2024-09-23", "close": 311.86, "volume": 356412.0}, {"date": "2024-09-24", "close": 308.67, "volume": 376386.0}, {"date": "2024-09-25", "close": 304.72, "volume": 324552.0}, {"date": "2024-09-26", "close": 306.57, "volume": 444489.0}, {"date": "2024-09-27", "close": 311.24, "volume": 280052.0}, {"date": "2024-09-30", "close": 312.76, "volume": 334753.0}, {"date": "2024-10-01", "close": 314.85, "volume": 411003.0}, {"date": "2024-10-02", "close": 316.65, "volume": 374730.0}, {"date": "2024-10-03", "close": 318.95, "volume": 582652.0}, {"date": "2024-10-04", "close": 331.0, "volume": 1216307.0}, {"date": "2024-10-07", "close": 333.02, "volume": 476550.0}, {"date": "2024-10-08", "close": 337.06, "volume": 719824.0}, {"date": "2024-10-09", "close": 334.1, "volume": 424537.0}, {"date": "2024-10-10", "close": 335.87, "volume": 280358.0}, {"date": "2024-10-11", "close": 339.32, "volume": 278456.0}, {"date": "2024-10-14", "close": 338.87, "volume": 230135.0}, {"date": "2024-10-15", "close": 342.54, "volume": 431406.0}, {"date": "2024-10-16", "close": 344.92, "volume": 514685.0}, {"date": "2024-10-17", "close": 350.41, "volume": 586994.0}, {"date": "2024-10-18", "close": 353.51, "volume": 433688.0}, {"date": "2024-10-21", "close": 348.79, "volume": 374750.0}, {"date": "2024-10-22", "close": 348.97, "volume": 341802.0}, {"date": "2024-10-23", "close": 354.38, "volume": 427873.0}, {"date": "2024-10-24", "close": 343.89, "volume": 658738.0}, {"date": "2024-10-25", "close": 340.72, "volume": 306895.0}, {"date": "2024-10-28", "close": 338.92, "volume": 1192248.0}, {"date": "2024-10-29", "close": 332.02, "volume": 659287.0}, {"date": "2024-10-30", "close": 331.88, "volume": 537170.0}, {"date": "2024-10-31", "close": 329.72, "volume": 547644.0}, {"date": "2024-11-01", "close": 329.81, "volume": 426381.0}, {"date": "2024-11-04", "close": 329.67, "volume": 332420.0}, {"date": "2024-11-05", "close": 330.81, "volume": 312891.0}, {"date": "2024-11-06", "close": 348.97, "volume": 865808.0}, {"date": "2024-11-07", "close": 346.5, "volume": 587519.0}, {"date": "2024-11-08", "close": 366.01, "volume": 1210700.0}, {"date": "2024-11-11", "close": 373.15, "volume": 785070.0}, {"date": "2024-11-12", "close": 374.48, "volume": 609639.0}, {"date": "2024-11-13", "close": 370.77, "volume": 505140.0}, {"date": "2024-11-14", "close": 370.28, "volume": 405435.0}, {"date": "2024-11-15", "close": 363.36, "volume": 564439.0}, {"date": "2024-11-18", "close": 364.57, "volume": 566496.0}, {"date": "2024-11-19", "close": 368.19, "volume": 523041.0}, {"date": "2024-11-20", "close": 369.24, "volume": 283389.0}, {"date": "2024-11-21", "close": 375.46, "volume": 418792.0}, {"date": "2024-11-22", "close": 379.87, "volume": 299933.0}, {"date": "2024-11-25", "close": 381.54, "volume": 516613.0}, {"date": "2024-11-26", "close": 382.14, "volume": 325061.0}, {"date": "2024-11-27", "close": 380.62, "volume": 455639.0}, {"date": "2024-11-29", "close": 381.18, "volume": 212465.0}, {"date": "2024-12-02", "close": 382.99, "volume": 702825.0}, {"date": "2024-12-03", "close": 374.58, "volume": 527260.0}, {"date": "2024-12-04", "close": 371.0, "volume": 392051.0}, {"date": "2024-12-05", "close": 367.58, "volume": 427822.0}, {"date": "2024-12-06", "close": 365.76, "volume": 323241.0}, {"date": "2024-12-09", "close": 361.72, "volume": 612691.0}, {"date": "2024-12-10", "close": 357.24, "volume": 534934.0}, {"date": "2024-12-11", "close": 365.0, "volume": 466755.0}, {"date": "2024-12-12", "close": 361.55, "volume": 330335.0}, {"date": "2024-12-13", "close": 357.07, "volume": 231600.0}, {"date": "2024-12-16", "close": 357.72, "volume": 419315.0}, {"date": "2024-12-17", "close": 352.1, "volume": 381446.0}, {"date": "2024-12-18", "close": 339.17, "volume": 471050.0}, {"date": "2024-12-19", "close": 339.09, "volume": 488986.0}, {"date": "2024-12-20", "close": 343.83, "volume": 933164.0}, {"date": "2024-12-23", "close": 343.06, "volume": 512698.0}, {"date": "2024-12-24", "close": 346.25, "volume": 150207.0}, {"date": "2024-12-26", "close": 345.28, "volume": 236138.0}, {"date": "2024-12-27", "close": 341.23, "volume": 427013.0}, {"date": "2024-12-30", "close": 337.57, "volume": 409930.0}, {"date": "2024-12-31", "close": 338.42, "volume": 378754.0}, {"date": "2025-01-02", "close": 339.93, "volume": 344327.0}, {"date": "2025-01-03", "close": 341.85, "volume": 312225.0}, {"date": "2025-01-06", "close": 342.37, "volume": 509878.0}, {"date": "2025-01-07", "close": 347.63, "volume": 427662.0}, {"date": "2025-01-08", "close": 357.42, "volume": 828795.0}, {"date": "2025-01-10", "close": 348.39, "volume": 722354.0}, {"date": "2025-01-13", "close": 352.23, "volume": 346512.0}, {"date": "2025-01-14", "close": 358.42, "volume": 431207.0}, {"date": "2025-01-15", "close": 362.23, "volume": 356246.0}, {"date": "2025-01-16", "close": 370.0, "volume": 527106.0}, {"date": "2025-01-17", "close": 370.79, "volume": 430759.0}, {"date": "2025-01-21", "close": 375.61, "volume": 334666.0}, {"date": "2025-01-22", "close": 373.41, "volume": 334780.0}, {"date": "2025-01-23", "close": 377.37, "volume": 324198.0}, {"date": "2025-01-24", "close": 379.29, "volume": 332812.0}, {"date": "2025-01-27", "close": 379.49, "volume": 483228.0}, {"date": "2025-01-28", "close": 378.85, "volume": 320709.0}, {"date": "2025-01-29", "close": 381.22, "volume": 329368.0}, {"date": "2025-01-30", "close": 387.47, "volume": 390578.0}, {"date": "2025-01-31", "close": 380.49, "volume": 398177.0}, {"date": "2025-02-03", "close": 379.61, "volume": 350976.0}, {"date": "2025-02-04", "close": 379.66, "volume": 369295.0}, {"date": "2025-02-05", "close": 388.67, "volume": 670739.0}, {"date": "2025-02-06", "close": 389.55, "volume": 1057330.0}, {"date": "2025-02-07", "close": 375.86, "volume": 604031.0}, {"date": "2025-02-10", "close": 375.15, "volume": 511631.0}, {"date": "2025-02-11", "close": 369.21, "volume": 448807.0}, {"date": "2025-02-12", "close": 367.48, "volume": 346225.0}, {"date": "2025-02-13", "close": 368.41, "volume": 330166.0}, {"date": "2025-02-14", "close": 377.31, "volume": 403676.0}, {"date": "2025-02-18", "close": 386.7, "volume": 402405.0}, {"date": "2025-02-19", "close": 378.26, "volume": 475459.0}, {"date": "2025-02-20", "close": 368.99, "volume": 357271.0}, {"date": "2025-02-21", "close": 363.84, "volume": 341634.0}, {"date": "2025-02-24", "close": 361.23, "volume": 363861.0}, {"date": "2025-02-25", "close": 370.53, "volume": 611645.0}, {"date": "2025-02-26", "close": 371.83, "volume": 1010676.0}, {"date": "2025-02-27", "close": 364.47, "volume": 470569.0}, {"date": "2025-02-28", "close": 367.05, "volume": 467813.0}, {"date": "2025-03-03", "close": 365.94, "volume": 629090.0}, {"date": "2025-03-04", "close": 349.27, "volume": 873119.0}, {"date": "2025-03-05", "close": 356.16, "volume": 410063.0}, {"date": "2025-03-06", "close": 342.75, "volume": 567826.0}, {"date": "2025-03-07", "close": 335.71, "volume": 850859.0}, {"date": "2025-03-10", "close": 324.69, "volume": 717243.0}, {"date": "2025-03-11", "close": 324.66, "volume": 584965.0}, {"date": "2025-03-12", "close": 333.92, "volume": 587441.0}, {"date": "2025-03-13", "close": 328.42, "volume": 492187.0}, {"date": "2025-03-14", "close": 337.86, "volume": 319546.0}, {"date": "2025-03-17", "close": 347.31, "volume": 444926.0}, {"date": "2025-03-18", "close": 347.16, "volume": 408522.0}, {"date": "2025-03-19", "close": 352.34, "volume": 333950.0}, {"date": "2025-03-20", "close": 352.82, "volume": 289598.0}, {"date": "2025-03-21", "close": 346.69, "volume": 475654.0}, {"date": "2025-03-24", "close": 357.95, "volume": 435559.0}, {"date": "2025-03-25", "close": 358.66, "volume": 300530.0}, {"date": "2025-03-26", "close": 357.39, "volume": 245158.0}, {"date": "2025-03-27", "close": 355.24, "volume": 234002.0}, {"date": "2025-03-28", "close": 346.69, "volume": 265540.0}, {"date": "2025-03-31", "close": 348.72, "volume": 818879.0}, {"date": "2025-04-01", "close": 351.99, "volume": 499678.0}, {"date": "2025-04-02", "close": 358.52, "volume": 392300.0}, {"date": "2025-04-03", "close": 317.63, "volume": 651365.0}, {"date": "2025-04-04", "close": 288.57, "volume": 1091080.0}, {"date": "2025-04-07", "close": 288.29, "volume": 933596.0}, {"date": "2025-04-08", "close": 283.07, "volume": 629951.0}, {"date": "2025-04-09", "close": 321.87, "volume": 779567.0}, {"date": "2025-04-10", "close": 299.74, "volume": 577292.0}, {"date": "2025-04-11", "close": 305.48, "volume": 457917.0}, {"date": "2025-04-14", "close": 308.51, "volume": 268852.0}, {"date": "2025-04-15", "close": 312.84, "volume": 346779.0}, {"date": "2025-04-16", "close": 306.77, "volume": 546757.0}, {"date": "2025-04-17", "close": 308.73, "volume": 353975.0}, {"date": "2025-04-21", "close": 298.26, "volume": 342279.0}, {"date": "2025-04-22", "close": 307.77, "volume": 351195.0}, {"date": "2025-04-23", "close": 314.57, "volume": 369650.0}, {"date": "2025-04-24", "close": 321.89, "volume": 284534.0}, {"date": "2025-04-25", "close": 322.03, "volume": 207676.0}, {"date": "2025-04-28", "close": 316.86, "volume": 608308.0}, {"date": "2025-04-29", "close": 324.25, "volume": 571385.0}, {"date": "2025-04-30", "close": 325.37, "volume": 654568.0}, {"date": "2025-05-01", "close": 322.65, "volume": 405577.0}, {"date": "2025-05-02", "close": 330.33, "volume": 776683.0}, {"date": "2025-05-05", "close": 328.16, "volume": 345405.0}, {"date": "2025-05-06", "close": 326.29, "volume": 619764.0}, {"date": "2025-05-07", "close": 325.85, "volume": 807198.0}, {"date": "2025-05-08", "close": 326.98, "volume": 567248.0}, {"date": "2025-05-09", "close": 327.29, "volume": 411498.0}, {"date": "2025-05-12", "close": 349.67, "volume": 731249.0}, {"date": "2025-05-13", "close": 354.82, "volume": 684050.0}, {"date": "2025-05-14", "close": 352.76, "volume": 413233.0}, {"date": "2025-05-15", "close": 347.21, "volume": 365552.0}, {"date": "2025-05-16", "close": 348.78, "volume": 436922.0}, {"date": "2025-05-19", "close": 348.76, "volume": 314931.0}, {"date": "2025-05-20", "close": 340.83, "volume": 420828.0}, {"date": "2025-05-21", "close": 328.0, "volume": 378345.0}, {"date": "2025-05-22", "close": 326.13, "volume": 470953.0}, {"date": "2025-05-23", "close": 324.31, "volume": 333868.0}, {"date": "2025-05-27", "close": 333.23, "volume": 577969.0}, {"date": "2025-05-28", "close": 328.76, "volume": 428211.0}, {"date": "2025-05-29", "close": 329.61, "volume": 385983.0}, {"date": "2025-05-30", "close": 325.11, "volume": 906379.0}, {"date": "2025-06-02", "close": 322.07, "volume": 646842.0}, {"date": "2025-06-03", "close": 326.05, "volume": 421984.0}, {"date": "2025-06-04", "close": 326.88, "volume": 386038.0}, {"date": "2025-06-05", "close": 331.06, "volume": 375476.0}, {"date": "2025-06-06", "close": 337.46, "volume": 334651.0}, {"date": "2025-06-09", "close": 342.75, "volume": 341285.0}, {"date": "2025-06-10", "close": 350.59, "volume": 595880.0}, {"date": "2025-06-11", "close": 348.73, "volume": 843735.0}, {"date": "2025-06-12", "close": 350.05, "volume": 428808.0}, {"date": "2025-06-13", "close": 323.25, "volume": 752936.0}, {"date": "2025-06-16", "close": 332.39, "volume": 599022.0}, {"date": "2025-06-17", "close": 327.36, "volume": 448729.0}, {"date": "2025-06-18", "close": 314.42, "volume": 707662.0}, {"date": "2025-06-20", "close": 316.31, "volume": 850657.0}, {"date": "2025-06-23", "close": 321.85, "volume": 462973.0}, {"date": "2025-06-24", "close": 329.47, "volume": 386574.0}, {"date": "2025-06-25", "close": 326.47, "volume": 332296.0}, {"date": "2025-06-26", "close": 326.04, "volume": 356500.0}, {"date": "2025-06-27", "close": 327.04, "volume": 473382.0}, {"date": "2025-06-30", "close": 331.82, "volume": 441231.0}, {"date": "2025-07-01", "close": 338.85, "volume": 533816.0}, {"date": "2025-07-02", "close": 337.1, "volume": 530534.0}, {"date": "2025-07-03", "close": 339.1, "volume": 409806.0}, {"date": "2025-07-07", "close": 332.12, "volume": 419449.0}, {"date": "2025-07-08", "close": 332.13, "volume": 312421.0}, {"date": "2025-07-09", "close": 331.19, "volume": 285146.0}, {"date": "2025-07-10", "close": 335.68, "volume": 490973.0}, {"date": "2025-07-11", "close": 324.39, "volume": 430162.0}, {"date": "2025-07-14", "close": 326.39, "volume": 290843.0}, {"date": "2025-07-15", "close": 319.61, "volume": 384118.0}, {"date": "2025-07-16", "close": 327.06, "volume": 454526.0}, {"date": "2025-07-17", "close": 335.1, "volume": 507210.0}, {"date": "2025-07-18", "close": 332.02, "volume": 431368.0}, {"date": "2025-07-21", "close": 330.77, "volume": 309676.0}, {"date": "2025-07-22", "close": 334.29, "volume": 374244.0}, {"date": "2025-07-23", "close": 344.14, "volume": 592126.0}, {"date": "2025-07-24", "close": 333.55, "volume": 930671.0}, {"date": "2025-07-25", "close": 335.87, "volume": 481337.0}, {"date": "2025-07-28", "close": 333.46, "volume": 300948.0}, {"date": "2025-07-29", "close": 331.92, "volume": 239671.0}, {"date": "2025-07-30", "close": 329.16, "volume": 597235.0}, {"date": "2025-07-31", "close": 323.05, "volume": 704534.0}, {"date": "2025-08-01", "close": 316.4, "volume": 545431.0}, {"date": "2025-08-04", "close": 324.34, "volume": 359371.0}, {"date": "2025-08-05", "close": 318.58, "volume": 612806.0}, {"date": "2025-08-06", "close": 315.07, "volume": 871555.0}, {"date": "2025-08-07", "close": 304.5, "volume": 1399149.0}, {"date": "2025-08-08", "close": 301.7, "volume": 580200.0}, {"date": "2025-08-11", "close": 303.77, "volume": 522773.0}, {"date": "2025-08-12", "close": 309.37, "volume": 575178.0}, {"date": "2025-08-13", "close": 316.59, "volume": 543444.0}, {"date": "2025-08-14", "close": 320.23, "volume": 634190.0}, {"date": "2025-08-15", "close": 317.66, "volume": 543137.0}, {"date": "2025-08-18", "close": 316.5, "volume": 385263.0}, {"date": "2025-08-19", "close": 320.68, "volume": 339701.0}, {"date": "2025-08-20", "close": 316.42, "volume": 495081.0}, {"date": "2025-08-21", "close": 317.66, "volume": 376284.0}, {"date": "2025-08-22", "close": 331.19, "volume": 360730.0}, {"date": "2025-08-25", "close": 322.53, "volume": 523910.0}, {"date": "2025-08-26", "close": 325.17, "volume": 467001.0}, {"date": "2025-08-27", "close": 325.24, "volume": 221836.0}, {"date": "2025-08-28", "close": 325.17, "volume": 211342.0}, {"date": "2025-08-29", "close": 325.67, "volume": 220596.0}, {"date": "2025-09-02", "close": 317.79, "volume": 288664.0}, {"date": "2025-09-03", "close": 319.37, "volume": 419433.0}, {"date": "2025-09-04", "close": 319.94, "volume": 265387.0}, {"date": "2025-09-05", "close": 316.65, "volume": 259724.0}, {"date": "2025-09-08", "close": 311.59, "volume": 668469.0}, {"date": "2025-09-09", "close": 313.12, "volume": 506206.0}, {"date": "2025-09-10", "close": 304.8, "volume": 396270.0}, {"date": "2025-09-11", "close": 313.6, "volume": 354134.0}, {"date": "2025-09-12", "close": 307.36, "volume": 350339.0}, {"date": "2025-09-15", "close": 304.86, "volume": 313787.0}, {"date": "2025-09-16", "close": 306.29, "volume": 360876.0}, {"date": "2025-09-17", "close": 310.63, "volume": 461537.0}, {"date": "2025-09-18", "close": 305.27, "volume": 467155.0}, {"date": "2025-09-19", "close": 301.93, "volume": 998948.0}, {"date": "2025-09-22", "close": 299.92, "volume": 579784.0}, {"date": "2025-09-23", "close": 298.0, "volume": 420870.0}, {"date": "2025-09-24", "close": 296.23, "volume": 436610.0}, {"date": "2025-09-25", "close": 292.18, "volume": 357379.0}, {"date": "2025-09-26", "close": 296.7, "volume": 437082.0}, {"date": "2025-09-29", "close": 295.83, "volume": 537199.0}, {"date": "2025-09-30", "close": 288.06, "volume": 630010.0}, {"date": "2025-10-01", "close": 286.41, "volume": 616682.0}, {"date": "2025-10-02", "close": 286.98, "volume": 367967.0}, {"date": "2025-10-03", "close": 288.33, "volume": 234564.0}, {"date": "2025-10-06", "close": 288.7, "volume": 351387.0}, {"date": "2025-10-07", "close": 289.02, "volume": 299217.0}, {"date": "2025-10-08", "close": 292.27, "volume": 288270.0}, {"date": "2025-10-09", "close": 290.85, "volume": 325168.0}, {"date": "2025-10-10", "close": 280.11, "volume": 492050.0}, {"date": "2025-10-13", "close": 282.51, "volume": 303445.0}, {"date": "2025-10-14", "close": 289.82, "volume": 338933.0}, {"date": "2025-10-15", "close": 287.78, "volume": 346498.0}, {"date": "2025-10-16", "close": 277.5, "volume": 571068.0}, {"date": "2025-10-17", "close": 285.46, "volume": 482481.0}, {"date": "2025-10-20", "close": 286.05, "volume": 279272.0}, {"date": "2025-10-21", "close": 287.44, "volume": 354359.0}, {"date": "2025-10-22", "close": 283.06, "volume": 429020.0}, {"date": "2025-10-23", "close": 284.45, "volume": 238957.0}, {"date": "2025-10-24", "close": 284.38, "volume": 227659.0}, {"date": "2025-10-27", "close": 284.24, "volume": 280984.0}, {"date": "2025-10-28", "close": 285.59, "volume": 339033.0}, {"date": "2025-10-29", "close": 268.11, "volume": 1639815.0}, {"date": "2025-10-30", "close": 255.0, "volume": 1904087.0}, {"date": "2025-10-31", "close": 260.35, "volume": 1667208.0}, {"date": "2025-11-03", "close": 263.36, "volume": 832772.0}, {"date": "2025-11-04", "close": 261.17, "volume": 651800.0}, {"date": "2025-11-05", "close": 261.69, "volume": 939255.0}, {"date": "2025-11-06", "close": 278.0, "volume": 1100783.0}, {"date": "2025-11-07", "close": 276.53, "volume": 643569.0}, {"date": "2025-11-10", "close": 281.08, "volume": 555988.0}, {"date": "2025-11-11", "close": 290.67, "volume": 719373.0}, {"date": "2025-11-12", "close": 286.72, "volume": 1112728.0}, {"date": "2025-11-13", "close": 283.12, "volume": 638946.0}, {"date": "2025-11-14", "close": 279.07, "volume": 580409.0}, {"date": "2025-11-17", "close": 274.18, "volume": 472299.0}, {"date": "2025-11-18", "close": 272.78, "volume": 575709.0}, {"date": "2025-11-19", "close": 276.46, "volume": 467022.0}, {"date": "2025-11-20", "close": 277.3, "volume": 632718.0}, {"date": "2025-11-21", "close": 288.82, "volume": 630964.0}, {"date": "2025-11-24", "close": 287.03, "volume": 931837.0}, {"date": "2025-11-25", "close": 291.98, "volume": 540154.0}, {"date": "2025-11-26", "close": 293.34, "volume": 504717.0}, {"date": "2025-11-28", "close": 295.8, "volume": 370536.0}, {"date": "2025-12-01", "close": 296.27, "volume": 545127.0}, {"date": "2025-12-02", "close": 294.95, "volume": 436674.0}, {"date": "2025-12-03", "close": 299.89, "volume": 397237.0}, {"date": "2025-12-04", "close": 297.39, "volume": 587308.0}, {"date": "2025-12-05", "close": 310.64, "volume": 711630.0}, {"date": "2025-12-08", "close": 303.7, "volume": 641943.0}, {"date": "2025-12-09", "close": 300.28, "volume": 571856.0}, {"date": "2025-12-10", "close": 311.57, "volume": 514032.0}, {"date": "2025-12-11", "close": 316.3, "volume": 422300.0}, {"date": "2025-12-12", "close": 316.09, "volume": 559633.0}, {"date": "2025-12-15", "close": 312.16, "volume": 606028.0}, {"date": "2025-12-16", "close": 312.42, "volume": 1074663.0}, {"date": "2025-12-17", "close": 308.58, "volume": 554572.0}, {"date": "2025-12-18", "close": 306.27, "volume": 361709.0}, {"date": "2025-12-19", "close": 309.81, "volume": 1445687.0}, {"date": "2025-12-22", "close": 313.97, "volume": 369645.0}, {"date": "2025-12-23", "close": 309.77, "volume": 357429.0}, {"date": "2025-12-24", "close": 311.57, "volume": 145263.0}, {"date": "2025-12-26", "close": 310.18, "volume": 254838.0}, {"date": "2025-12-29", "close": 308.97, "volume": 526727.0}, {"date": "2025-12-30", "close": 305.1, "volume": 290985.0}, {"date": "2025-12-31", "close": 300.93, "volume": 369681.0}, {"date": "2026-01-02", "close": 300.59, "volume": 538732.0}, {"date": "2026-01-05", "close": 308.61, "volume": 455525.0}, {"date": "2026-01-06", "close": 317.63, "volume": 470050.0}, {"date": "2026-01-07", "close": 320.62, "volume": 529895.0}, {"date": "2026-01-08", "close": 331.41, "volume": 924838.0}, {"date": "2026-01-09", "close": 331.5, "volume": 661454.0}, {"date": "2026-01-12", "close": 330.73, "volume": 513925.0}, {"date": "2026-01-13", "close": 331.09, "volume": 587440.0}, {"date": "2026-01-14", "close": 327.77, "volume": 542307.0}, {"date": "2026-01-15", "close": 330.77, "volume": 354972.0}, {"date": "2026-01-16", "close": 320.66, "volume": 592455.0}, {"date": "2026-01-20", "close": 305.25, "volume": 596908.0}, {"date": "2026-01-21", "close": 316.45, "volume": 438656.0}, {"date": "2026-01-22", "close": 327.14, "volume": 375704.0}, {"date": "2026-01-23", "close": 320.52, "volume": 514474.0}, {"date": "2026-01-26", "close": 324.0, "volume": 461168.0}, {"date": "2026-01-27", "close": 317.96, "volume": 306558.0}, {"date": "2026-01-28", "close": 317.64, "volume": 308442.0}, {"date": "2026-01-29", "close": 322.34, "volume": 448154.0}, {"date": "2026-01-30", "close": 314.63, "volume": 466994.0}, {"date": "2026-02-02", "close": 304.87, "volume": 1345825.0}, {"date": "2026-02-03", "close": 292.23, "volume": 1291493.0}, {"date": "2026-02-04", "close": 300.28, "volume": 1179272.0}, {"date": "2026-02-05", "close": 335.0, "volume": 1334972.0}, {"date": "2026-02-06", "close": 354.19, "volume": 892372.0}, {"date": "2026-02-09", "close": 355.91, "volume": 630500.0}, {"date": "2026-02-10", "close": 356.38, "volume": 497186.0}, {"date": "2026-02-11", "close": 346.61, "volume": 678250.0}, {"date": "2026-02-12", "close": 321.32, "volume": 837180.0}, {"date": "2026-02-13", "close": 337.12, "volume": 1304056.0}, {"date": "2026-02-17", "close": 342.51, "volume": 949885.0}, {"date": "2026-02-18", "close": 349.19, "volume": 772057.0}, {"date": "2026-02-19", "close": 347.2, "volume": 636710.0}, {"date": "2026-02-20", "close": 352.7, "volume": 512070.0}, {"date": "2026-02-23", "close": 332.57, "volume": 925125.0}, {"date": "2026-02-24", "close": 338.77, "volume": 654280.0}, {"date": "2026-02-25", "close": 330.25, "volume": 917845.0}, {"date": "2026-02-26", "close": 334.12, "volume": 807560.0}, {"date": "2026-02-27", "close": 325.1, "volume": 759618.0}, {"date": "2026-03-02", "close": 332.01, "volume": 647605.0}, {"date": "2026-03-03", "close": 334.42, "volume": 465365.0}, {"date": "2026-03-04", "close": 328.72, "volume": 928337.0}, {"date": "2026-03-05", "close": 324.33, "volume": 562306.0}, {"date": "2026-03-06", "close": 314.4, "volume": 509412.0}, {"date": "2026-03-09", "close": 325.6, "volume": 904022.0}, {"date": "2026-03-10", "close": 329.08, "volume": 694473.0}, {"date": "2026-03-11", "close": 330.49, "volume": 899838.0}, {"date": "2026-03-12", "close": 321.56, "volume": 817141.0}, {"date": "2026-03-13", "close": 317.53, "volume": 830087.0}, {"date": "2026-03-16", "close": 310.22, "volume": 644741.0}, {"date": "2026-03-17", "close": 297.94, "volume": 1159981.0}, {"date": "2026-03-18", "close": 285.92, "volume": 766011.0}, {"date": "2026-03-19", "close": 284.38, "volume": 675590.0}, {"date": "2026-03-20", "close": 287.46, "volume": 897362.0}, {"date": "2026-03-23", "close": 293.31, "volume": 630408.0}, {"date": "2026-03-24", "close": 293.83, "volume": 527565.0}, {"date": "2026-03-25", "close": 291.83, "volume": 416677.0}, {"date": "2026-03-26", "close": 293.21, "volume": 481260.0}, {"date": "2026-03-27", "close": 284.93, "volume": 455726.0}, {"date": "2026-03-30", "close": 290.36, "volume": 534182.0}, {"date": "2026-03-31", "close": 290.99, "volume": 498923.0}, {"date": "2026-04-01", "close": 289.58, "volume": 573054.0}, {"date": "2026-04-02", "close": 293.34, "volume": 565016.0}, {"date": "2026-04-06", "close": 298.23, "volume": 507102.0}, {"date": "2026-04-07", "close": 296.35, "volume": 401197.0}, {"date": "2026-04-08", "close": 303.92, "volume": 665724.0}, {"date": "2026-04-09", "close": 306.57, "volume": 541089.0}, {"date": "2026-04-10", "close": 302.83, "volume": 382741.0}, {"date": "2026-04-13", "close": 315.17, "volume": 485643.0}, {"date": "2026-04-14", "close": 320.48, "volume": 500521.0}, {"date": "2026-04-15", "close": 323.96, "volume": 514776.0}, {"date": "2026-04-16", "close": 332.07, "volume": 486587.0}, {"date": "2026-04-17", "close": 334.64, "volume": 729952.0}, {"date": "2026-04-20", "close": 337.34, "volume": 507549.0}, {"date": "2026-04-21", "close": 329.93, "volume": 422221.0}, {"date": "2026-04-22", "close": 330.7, "volume": 386289.0}, {"date": "2026-04-23", "close": 313.47, "volume": 808803.0}, {"date": "2026-04-24", "close": 312.91, "volume": 342877.0}, {"date": "2026-04-27", "close": 312.77, "volume": 634071.0}, {"date": "2026-04-28", "close": 311.57, "volume": 434873.0}, {"date": "2026-04-29", "close": 306.98, "volume": 380835.0}, {"date": "2026-04-30", "close": 306.47, "volume": 473992.0}, {"date": "2026-05-01", "close": 307.22, "volume": 263625.0}, {"date": "2026-05-04", "close": 310.83, "volume": 351663.0}, {"date": "2026-05-05", "close": 303.68, "volume": 443729.0}, {"date": "2026-05-06", "close": 305.43, "volume": 726299.0}, {"date": "2026-05-07", "close": 305.75, "volume": 731445.0}, {"date": "2026-05-08", "close": 343.99, "volume": 942642.0}, {"date": "2026-05-11", "close": 341.58, "volume": 820030.0}, {"date": "2026-05-12", "close": 338.34, "volume": 577571.0}, {"date": "2026-05-13", "close": 331.25, "volume": 557513.0}, {"date": "2026-05-14", "close": 329.17, "volume": 321923.0}, {"date": "2026-05-15", "close": 328.23, "volume": 400791.0}, {"date": "2026-05-18", "close": 348.5, "volume": 742204.0}, {"date": "2026-05-19", "close": 343.14, "volume": 750145.0}, {"date": "2026-05-20", "close": 350.48, "volume": 569540.0}, {"date": "2026-05-21", "close": 347.46, "volume": 539058.0}, {"date": "2026-05-22", "close": 347.9, "volume": 419812.0}, {"date": "2026-05-26", "close": 349.61, "volume": 677688.0}, {"date": "2026-05-27", "close": 352.6, "volume": 580867.0}, {"date": "2026-05-28", "close": 352.37, "volume": 555933.0}, {"date": "2026-05-29", "close": 361.8, "volume": 780699.0}, {"date": "2026-06-01", "close": 364.13, "volume": 539141.0}, {"date": "2026-06-02", "close": 359.82, "volume": 502843.0}, {"date": "2026-06-03", "close": 352.25, "volume": 628862.0}, {"date": "2026-06-04", "close": 357.18, "volume": 444592.0}, {"date": "2026-06-05", "close": 347.45, "volume": 492409.0}, {"date": "2026-06-08", "close": 349.01, "volume": 553095.0}, {"date": "2026-06-09", "close": 357.84, "volume": 453079.0}, {"date": "2026-06-10", "close": 348.99, "volume": 589556.0}, {"date": "2026-06-11", "close": 350.85, "volume": 497172.0}, {"date": "2026-06-12", "close": 356.11, "volume": 409445.0}, {"date": "2026-06-15", "close": 353.47, "volume": 537178.0}, {"date": "2026-06-16", "close": 360.37, "volume": 543304.0}, {"date": "2026-06-17", "close": 353.33, "volume": 585916.0}, {"date": "2026-06-18", "close": 345.28, "volume": 2050588.0}, {"date": "2026-06-22", "close": 347.17, "volume": 648901.0}, {"date": "2026-06-23", "close": 339.36, "volume": 707784.0}, {"date": "2026-06-24", "close": 344.26, "volume": 604415.0}, {"date": "2026-06-25", "close": 325.81, "volume": 1358374.0}, {"date": "2026-06-26", "close": 332.48, "volume": 2669958.0}, {"date": "2026-06-29", "close": 335.34, "volume": 742184.0}, {"date": "2026-06-30", "close": 333.27, "volume": 645139.0}, {"date": "2026-07-01", "close": 340.94, "volume": 530385.0}, {"date": "2026-07-02", "close": 352.46, "volume": 614969.0}, {"date": "2026-07-06", "close": 356.55, "volume": 484071.0}, {"date": "2026-07-07", "close": 357.1, "volume": 439042.0}, {"date": "2026-07-08", "close": 345.85, "volume": 425588.0}, {"date": "2026-07-09", "close": 351.16, "volume": 303099.0}, {"date": "2026-07-10", "close": 353.64, "volume": 419761.0}, {"date": "2026-07-13", "close": 362.06, "volume": 584055.0}, {"date": "2026-07-14", "close": 356.16, "volume": 350500.0}, {"date": "2026-07-15", "close": 363.16, "volume": 576389.0}, {"date": "2026-07-16", "close": 371.81, "volume": 494128.0}, {"date": "2026-07-17", "close": 365.79, "volume": 347941.0}, {"date": "2026-07-20", "close": 369.28, "volume": 583767.0}, {"date": "2026-07-21", "close": 366.15, "volume": 435038.0}, {"date": "2026-07-22", "close": 359.0, "volume": 448495.0}, {"date": "2026-07-23", "close": 364.8, "volume": 410902.0}, {"date": "2026-07-24", "close": 370.58, "volume": 269434.0}, {"date": "2026-07-27", "close": 379.71, "volume": 712404.0}, {"date": "2026-07-28", "close": 384.32, "volume": 715762.0}, {"date": "2026-07-29", "close": 392.85, "volume": 898229.0}, {"date": "2026-07-30", "close": 390.12, "volume": 660990.0}, {"date": "2026-07-31", "close": 382.11, "volume": 548566.0}, {"date": "2026-08-03", "close": 385.78, "volume": 397801.0}, {"date": "2026-08-04", "close": 396.52, "volume": 847347.0}, {"date": "2026-08-05", "close": 394.53, "volume": 1047774.0}, {"date": "2026-08-06", "close": 398.28, "volume": 685397.0}, {"date": "2026-08-07", "close": 392.94, "volume": 537470.0}], "refreshing": true}