{"ticker": "ESE", "overview": {"cik": "866706", "ticker": "ESE", "name": "ESCO TECHNOLOGIES INC", "industry": "Communications Equipment, NEC", "country": "United States", "sic": "3669", "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001783201-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001794684-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001213190-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001204034-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001929185-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001580502-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001862314-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001292208-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-420624", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-420605", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-08", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-418042", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001104659-26-113300", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093266", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092033", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001794684-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001204034-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001929185-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001580502-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001862314-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001292208-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001213190-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070116", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "FORM SD", "accession": "0001104659-26-064752", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058482", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ESE", "has_prices": true, "as_of": "2026-07-24", "last": 327.78, "prev_close": 331.41, "change": -3.6300000000000523, "change_pct": -0.010953199963791231, "session_volume": 154681.0, "vwap_5": 328.08107382885885, "vwap_20": 334.1426090935997, "vwap_60": 319.76529470019693, "vwap_250": 260.73157445405644, "high_52w": 354.9, "low_52w": 195.39, "avg_volume_20": 257462.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001783201-26-000006", "src": "INSIDERS", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "Jeremy Abson", "who_key": "Abson Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ESE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1783201/000178320126000006/0001783201-26-000006-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001794684-26-000016", "src": "INSIDERS", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "Gloria L. Valdez", "who_key": "Valdez Gloria L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ESE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1794684/000179468426000016/0001794684-26-000016-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001213190-26-000023", "src": "INSIDERS", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "Robert J. Phillippy", "who_key": "PHILLIPPY ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ESE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213190/000121319026000023/0001213190-26-000023-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001204034-26-000027", "src": "INSIDERS", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "Vinod M. Khilnani", "who_key": "KHILNANI VINOD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ESE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1204034/000120403426000027/0001204034-26-000027-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001929185-26-000014", "src": "INSIDERS", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "Janice L. Hess", "who_key": "Hess Janice L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ESE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929185/000192918526000014/0001929185-26-000014-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001580502-26-000012", "src": "INSIDERS", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "Patrick M. Dewar", "who_key": "Dewar Patrick M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ESE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580502/000158050226000012/0001580502-26-000012-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001862314-26-000014", "src": "INSIDERS", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "Penelope M. Conner", "who_key": "Conner Penelope M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ESE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862314/000186231426000014/0001862314-26-000014-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001292208-26-000012", "src": "INSIDERS", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "David A. Campbell", "who_key": "Campbell David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ESE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1292208/000129220826000012/0001292208-26-000012-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "HOUSE-2026-20035408-T14", "src": "CONGRESS", "ticker": "ESE", "cik": "", "company": "ESCO TECHNOLOGIES INC", "company_raw": "26$100,001 -\n$250,000\nF S: New\nDC ESCO Technologies Inc. Common\nStock", "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": "Capitol Hill trade: Hon. April McClain Delaney dumps ESE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "HOUSE-2026-20035408-T15", "src": "CONGRESS", "ticker": "ESE", "cik": "", "company": "ESCO TECHNOLOGIES INC", "company_raw": "2026$15,001 -\n$50,000\nF S: New\nDC ESCO Technologies Inc. Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys ESE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "HOUSE-2026-20035408-T16", "src": "CONGRESS", "ticker": "ESE", "cik": "", "company": "ESCO TECHNOLOGIES INC", "company_raw": "/2026$1,001 - $15,000\nF S: New\nDC ESCO Technologies Inc. Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys ESE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "HOUSE-2026-20035408-T17", "src": "CONGRESS", "ticker": "ESE", "cik": "", "company": "ESCO TECHNOLOGIES INC", "company_raw": "/2026$1,001 - $15,000\nF S: New\nDC ESCO Technologies Inc. Common\nStock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys ESE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "13DG-0000914208-26-000283", "src": "13DG", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "ESCO Technologies Inc", "who_key": "ESCO TECHNOLOGIES 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": "Communications Equipment, NEC", "country": "United States", "headline": "ESCO TECHNOLOGIES INC takes a 5.8% passive stake in ESE", "source_url": "https://www.sec.gov/Archives/edgar/data/866706/0000914208-26-000283-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002100119-26-000552", "src": "13DG", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "ESCO Technologies Inc", "who_key": "ESCO TECHNOLOGIES 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": "Communications Equipment, NEC", "country": "United States", "headline": "ESCO TECHNOLOGIES INC crosses 5% of ESE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866706/0002100119-26-000552-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000329", "src": "13DG", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "ESCO Technologies Inc", "who_key": "ESCO TECHNOLOGIES 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": "Communications Equipment, NEC", "country": "United States", "headline": "ESCO TECHNOLOGIES INC crosses 5% of ESE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866706/0002100121-26-000329-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000283", "src": "13DG", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "ESCO Technologies Inc", "who_key": "ESCO TECHNOLOGIES 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": "Communications Equipment, NEC", "country": "United States", "headline": "ESCO TECHNOLOGIES INC takes a 5.8% passive stake in ESE", "source_url": "https://www.sec.gov/Archives/edgar/data/866706/0000914208-26-000283-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002100119-26-000552", "src": "13DG", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "ESCO Technologies Inc", "who_key": "ESCO TECHNOLOGIES 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": "Communications Equipment, NEC", "country": "United States", "headline": "ESCO TECHNOLOGIES INC crosses 5% of ESE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866706/0002100119-26-000552-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000329", "src": "13DG", "ticker": "ESE", "cik": "866706", "company": "ESCO TECHNOLOGIES INC", "company_raw": "ESCO TECHNOLOGIES INC", "who": "ESCO Technologies Inc", "who_key": "ESCO TECHNOLOGIES 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": "Communications Equipment, NEC", "country": "United States", "headline": "ESCO TECHNOLOGIES INC crosses 5% of ESE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866706/0002100121-26-000329-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "ESCO Technologies Inc. Common Stock", "new_value": "ESCO TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000866706", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000866706", "applied": 1, "detected_at": "2026-10-24T10:53:49.201157"}]}, "key_people": [{"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 15001.0, "net": -11998.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}], "activity": [{"date": "2026-08-19", "net": 1001.0}, {"date": "2026-08-20", "net": 1001.0}, {"date": "2026-08-24", "net": 1001.0}, {"date": "2026-08-25", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001783201-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001794684-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001213190-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001204034-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001929185-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001580502-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001862314-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001292208-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-420624", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001193125-26-420605", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-08", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-418042", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "FORM 8-K", "accession": "0001104659-26-113300", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000283", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093266", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092033", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001794684-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001204034-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001929185-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001580502-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001862314-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001292208-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001213190-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070116", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "FORM SD", "accession": "0001104659-26-064752", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058482", "price_sensitive": true}], "performance": {"ticker": "ESE", "has_prices": true, "summary": null, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-24", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-20", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-07-27", "close": 91.82, "volume": 52809.0}, {"date": "2021-07-28", "close": 92.62, "volume": 50904.0}, {"date": "2021-07-29", "close": 93.85, "volume": 38496.0}, {"date": "2021-07-30", "close": 94.37, "volume": 61061.0}, {"date": "2021-08-02", "close": 93.19, "volume": 50428.0}, {"date": "2021-08-03", "close": 93.2, "volume": 130408.0}, {"date": "2021-08-04", "close": 91.33, "volume": 48864.0}, {"date": "2021-08-05", "close": 92.68, "volume": 57240.0}, {"date": "2021-08-06", "close": 93.69, "volume": 58133.0}, {"date": "2021-08-09", "close": 94.07, "volume": 54742.0}, {"date": "2021-08-10", "close": 94.75, "volume": 158058.0}, {"date": "2021-08-11", "close": 93.95, "volume": 60347.0}, {"date": "2021-08-12", "close": 93.17, "volume": 81143.0}, {"date": "2021-08-13", "close": 89.82, "volume": 90055.0}, {"date": "2021-08-16", "close": 89.13, "volume": 90746.0}, {"date": "2021-08-17", "close": 88.35, "volume": 61654.0}, {"date": "2021-08-18", "close": 87.79, "volume": 54626.0}, {"date": "2021-08-19", "close": 88.0, "volume": 84964.0}, {"date": "2021-08-20", "close": 89.16, "volume": 72042.0}, {"date": "2021-08-23", "close": 90.85, "volume": 72891.0}, {"date": "2021-08-24", "close": 90.78, "volume": 64582.0}, {"date": "2021-08-25", "close": 90.74, "volume": 54386.0}, {"date": "2021-08-26", "close": 89.94, "volume": 47168.0}, {"date": "2021-08-27", "close": 91.13, "volume": 93789.0}, {"date": "2021-08-30", "close": 90.91, "volume": 73607.0}, {"date": "2021-08-31", "close": 90.12, "volume": 76903.0}, {"date": "2021-09-01", "close": 87.9, "volume": 84473.0}, {"date": "2021-09-02", "close": 87.55, "volume": 114230.0}, {"date": "2021-09-03", "close": 86.33, "volume": 107366.0}, {"date": "2021-09-07", "close": 85.0, "volume": 102390.0}, {"date": "2021-09-08", "close": 84.97, "volume": 117048.0}, {"date": "2021-09-09", "close": 83.48, "volume": 111975.0}, {"date": "2021-09-10", "close": 82.31, "volume": 73526.0}, {"date": "2021-09-13", "close": 81.99, "volume": 91689.0}, {"date": "2021-09-14", "close": 79.63, "volume": 87989.0}, {"date": "2021-09-15", "close": 79.72, "volume": 125129.0}, {"date": "2021-09-16", "close": 78.47, "volume": 65789.0}, {"date": "2021-09-17", "close": 78.16, "volume": 368155.0}, {"date": "2021-09-20", "close": 76.89, "volume": 79095.0}, {"date": "2021-09-21", "close": 76.28, "volume": 240109.0}, {"date": "2021-09-22", "close": 76.86, "volume": 250372.0}, {"date": "2021-09-23", "close": 76.73, "volume": 100106.0}, {"date": "2021-09-24", "close": 76.71, "volume": 159863.0}, {"date": "2021-09-27", "close": 77.79, "volume": 96091.0}, {"date": "2021-09-28", "close": 77.12, "volume": 143915.0}, {"date": "2021-09-29", "close": 78.08, "volume": 138765.0}, {"date": "2021-09-30", "close": 77.0, "volume": 126529.0}, {"date": "2021-10-01", "close": 78.56, "volume": 201040.0}, {"date": "2021-10-04", "close": 78.05, "volume": 104903.0}, {"date": "2021-10-05", "close": 78.15, "volume": 109145.0}, {"date": "2021-10-06", "close": 77.98, "volume": 67132.0}, {"date": "2021-10-07", "close": 77.95, "volume": 96003.0}, {"date": "2021-10-08", "close": 78.98, "volume": 78791.0}, {"date": "2021-10-11", "close": 79.6, "volume": 85909.0}, {"date": "2021-10-12", "close": 81.33, "volume": 87669.0}, {"date": "2021-10-13", "close": 82.2, "volume": 100150.0}, {"date": "2021-10-14", "close": 83.18, "volume": 71061.0}, {"date": "2021-10-15", "close": 84.51, "volume": 153200.0}, {"date": "2021-10-18", "close": 85.78, "volume": 177314.0}, {"date": "2021-10-19", "close": 84.75, "volume": 107302.0}, {"date": "2021-10-20", "close": 85.11, "volume": 51555.0}, {"date": "2021-10-21", "close": 85.26, "volume": 60677.0}, {"date": "2021-10-22", "close": 84.64, "volume": 70752.0}, {"date": "2021-10-25", "close": 85.12, "volume": 168763.0}, {"date": "2021-10-26", "close": 85.28, "volume": 73553.0}, {"date": "2021-10-27", "close": 84.98, "volume": 91077.0}, {"date": "2021-10-28", "close": 84.6, "volume": 123336.0}, {"date": "2021-10-29", "close": 84.56, "volume": 61145.0}, {"date": "2021-11-01", "close": 87.82, "volume": 91845.0}, {"date": "2021-11-02", "close": 89.1, "volume": 81448.0}, {"date": "2021-11-03", "close": 88.89, "volume": 115997.0}, {"date": "2021-11-04", "close": 88.48, "volume": 71700.0}, {"date": "2021-11-05", "close": 90.32, "volume": 83796.0}, {"date": "2021-11-08", "close": 90.08, "volume": 52425.0}, {"date": "2021-11-09", "close": 89.82, "volume": 41061.0}, {"date": "2021-11-10", "close": 89.86, "volume": 59111.0}, {"date": "2021-11-11", "close": 89.98, "volume": 65674.0}, {"date": "2021-11-12", "close": 91.37, "volume": 64861.0}, {"date": "2021-11-15", "close": 91.83, "volume": 67480.0}, {"date": "2021-11-16", "close": 92.73, "volume": 82883.0}, {"date": "2021-11-17", "close": 93.61, "volume": 92611.0}, {"date": "2021-11-18", "close": 92.32, "volume": 113021.0}, {"date": "2021-11-19", "close": 94.04, "volume": 120788.0}, {"date": "2021-11-22", "close": 92.31, "volume": 156076.0}, {"date": "2021-11-23", "close": 91.34, "volume": 73339.0}, {"date": "2021-11-24", "close": 89.25, "volume": 47272.0}, {"date": "2021-11-26", "close": 83.76, "volume": 48037.0}, {"date": "2021-11-29", "close": 85.05, "volume": 105335.0}, {"date": "2021-11-30", "close": 81.74, "volume": 144129.0}, {"date": "2021-12-01", "close": 82.95, "volume": 155492.0}, {"date": "2021-12-02", "close": 85.57, "volume": 98280.0}, {"date": "2021-12-03", "close": 85.06, "volume": 110871.0}, {"date": "2021-12-06", "close": 87.28, "volume": 167095.0}, {"date": "2021-12-07", "close": 86.28, "volume": 90977.0}, {"date": "2021-12-08", "close": 86.82, "volume": 57618.0}, {"date": "2021-12-09", "close": 85.61, "volume": 59724.0}, {"date": "2021-12-10", "close": 87.28, "volume": 119266.0}, {"date": "2021-12-13", "close": 88.42, "volume": 137888.0}, {"date": "2021-12-14", "close": 88.8, "volume": 407948.0}, {"date": "2021-12-15", "close": 89.16, "volume": 350769.0}, {"date": "2021-12-16", "close": 88.49, "volume": 205637.0}, {"date": "2021-12-17", "close": 87.85, "volume": 724412.0}, {"date": "2021-12-20", "close": 86.6, "volume": 192457.0}, {"date": "2021-12-21", "close": 87.11, "volume": 134120.0}, {"date": "2021-12-22", "close": 86.06, "volume": 165051.0}, {"date": "2021-12-23", "close": 86.66, "volume": 209518.0}, {"date": "2021-12-27", "close": 87.66, "volume": 91188.0}, {"date": "2021-12-28", "close": 88.16, "volume": 94126.0}, {"date": "2021-12-29", "close": 87.99, "volume": 96332.0}, {"date": "2021-12-30", "close": 87.9, "volume": 253191.0}, {"date": "2021-12-31", "close": 89.99, "volume": 105696.0}, {"date": "2022-01-03", "close": 88.66, "volume": 95578.0}, {"date": "2022-01-04", "close": 88.24, "volume": 143552.0}, {"date": "2022-01-05", "close": 88.07, "volume": 99813.0}, {"date": "2022-01-06", "close": 88.17, "volume": 74792.0}, {"date": "2022-01-07", "close": 88.14, "volume": 60970.0}, {"date": "2022-01-10", "close": 86.02, "volume": 78561.0}, {"date": "2022-01-11", "close": 86.49, "volume": 70106.0}, {"date": "2022-01-12", "close": 86.03, "volume": 77339.0}, {"date": "2022-01-13", "close": 86.77, "volume": 72015.0}, {"date": "2022-01-14", "close": 88.23, "volume": 94624.0}, {"date": "2022-01-18", "close": 88.06, "volume": 139556.0}, {"date": "2022-01-19", "close": 87.4, "volume": 116660.0}, {"date": "2022-01-20", "close": 83.56, "volume": 98588.0}, {"date": "2022-01-21", "close": 84.34, "volume": 143715.0}, {"date": "2022-01-24", "close": 85.13, "volume": 165743.0}, {"date": "2022-01-25", "close": 83.84, "volume": 139076.0}, {"date": "2022-01-26", "close": 79.84, "volume": 289707.0}, {"date": "2022-01-27", "close": 77.74, "volume": 101882.0}, {"date": "2022-01-28", "close": 78.41, "volume": 81820.0}, {"date": "2022-01-31", "close": 79.78, "volume": 147686.0}, {"date": "2022-02-01", "close": 78.68, "volume": 142128.0}, {"date": "2022-02-02", "close": 79.24, "volume": 187308.0}, {"date": "2022-02-03", "close": 78.3, "volume": 134817.0}, {"date": "2022-02-04", "close": 77.24, "volume": 99771.0}, {"date": "2022-02-07", "close": 76.26, "volume": 103731.0}, {"date": "2022-02-08", "close": 78.06, "volume": 121421.0}, {"date": "2022-02-09", "close": 73.48, "volume": 291784.0}, {"date": "2022-02-10", "close": 71.89, "volume": 153561.0}, {"date": "2022-02-11", "close": 69.69, "volume": 130300.0}, {"date": "2022-02-14", "close": 70.97, "volume": 130958.0}, {"date": "2022-02-15", "close": 71.53, "volume": 79042.0}, {"date": "2022-02-16", "close": 71.21, "volume": 92097.0}, {"date": "2022-02-17", "close": 71.15, "volume": 100348.0}, {"date": "2022-02-18", "close": 70.69, "volume": 131701.0}, {"date": "2022-02-22", "close": 69.31, "volume": 60710.0}, {"date": "2022-02-23", "close": 68.12, "volume": 63696.0}, {"date": "2022-02-24", "close": 69.31, "volume": 133242.0}, {"date": "2022-02-25", "close": 69.93, "volume": 118596.0}, {"date": "2022-02-28", "close": 69.57, "volume": 160276.0}, {"date": "2022-03-01", "close": 68.85, "volume": 151502.0}, {"date": "2022-03-02", "close": 71.27, "volume": 131033.0}, {"date": "2022-03-03", "close": 71.67, "volume": 81811.0}, {"date": "2022-03-04", "close": 70.65, "volume": 98093.0}, {"date": "2022-03-07", "close": 69.55, "volume": 118070.0}, {"date": "2022-03-08", "close": 68.43, "volume": 145823.0}, {"date": "2022-03-09", "close": 70.33, "volume": 99849.0}, {"date": "2022-03-10", "close": 70.73, "volume": 90730.0}, {"date": "2022-03-11", "close": 71.4, "volume": 124771.0}, {"date": "2022-03-14", "close": 69.5, "volume": 117649.0}, {"date": "2022-03-15", "close": 71.46, "volume": 105436.0}, {"date": "2022-03-16", "close": 71.84, "volume": 118371.0}, {"date": "2022-03-17", "close": 72.83, "volume": 95430.0}, {"date": "2022-03-18", "close": 73.61, "volume": 196037.0}, {"date": "2022-03-21", "close": 73.42, "volume": 171023.0}, {"date": "2022-03-22", "close": 73.52, "volume": 108431.0}, {"date": "2022-03-23", "close": 71.3, "volume": 66513.0}, {"date": "2022-03-24", "close": 71.68, "volume": 116286.0}, {"date": "2022-03-25", "close": 72.02, "volume": 130468.0}, {"date": "2022-03-28", "close": 72.44, "volume": 150688.0}, {"date": "2022-03-29", "close": 74.01, "volume": 189053.0}, {"date": "2022-03-30", "close": 71.47, "volume": 134701.0}, {"date": "2022-03-31", "close": 69.92, "volume": 129633.0}, {"date": "2022-04-01", "close": 70.1, "volume": 234755.0}, {"date": "2022-04-04", "close": 71.34, "volume": 179561.0}, {"date": "2022-04-05", "close": 69.34, "volume": 200991.0}, {"date": "2022-04-06", "close": 67.43, "volume": 205319.0}, {"date": "2022-04-07", "close": 66.94, "volume": 147680.0}, {"date": "2022-04-08", "close": 64.82, "volume": 151217.0}, {"date": "2022-04-11", "close": 64.87, "volume": 203473.0}, {"date": "2022-04-12", "close": 64.61, "volume": 249722.0}, {"date": "2022-04-13", "close": 64.97, "volume": 105471.0}, {"date": "2022-04-14", "close": 64.56, "volume": 80940.0}, {"date": "2022-04-18", "close": 64.25, "volume": 127843.0}, {"date": "2022-04-19", "close": 65.93, "volume": 174485.0}, {"date": "2022-04-20", "close": 66.33, "volume": 114214.0}, {"date": "2022-04-21", "close": 66.36, "volume": 132049.0}, {"date": "2022-04-22", "close": 65.69, "volume": 111025.0}, {"date": "2022-04-25", "close": 65.24, "volume": 160424.0}, {"date": "2022-04-26", "close": 62.75, "volume": 144069.0}, {"date": "2022-04-27", "close": 62.42, "volume": 141699.0}, {"date": "2022-04-28", "close": 64.18, "volume": 90365.0}, {"date": "2022-04-29", "close": 62.45, "volume": 89849.0}, {"date": "2022-05-02", "close": 62.62, "volume": 122553.0}, {"date": "2022-05-03", "close": 62.35, "volume": 148946.0}, {"date": "2022-05-04", "close": 64.87, "volume": 73788.0}, {"date": "2022-05-05", "close": 62.66, "volume": 84611.0}, {"date": "2022-05-06", "close": 61.56, "volume": 91459.0}, {"date": "2022-05-09", "close": 61.11, "volume": 109728.0}, {"date": "2022-05-10", "close": 65.32, "volume": 144191.0}, {"date": "2022-05-11", "close": 62.6, "volume": 102893.0}, {"date": "2022-05-12", "close": 64.8, "volume": 108904.0}, {"date": "2022-05-13", "close": 64.17, "volume": 183974.0}, {"date": "2022-05-16", "close": 64.17, "volume": 120319.0}, {"date": "2022-05-17", "close": 65.95, "volume": 68572.0}, {"date": "2022-05-18", "close": 64.92, "volume": 127874.0}, {"date": "2022-05-19", "close": 65.2, "volume": 96915.0}, {"date": "2022-05-20", "close": 64.58, "volume": 86960.0}, {"date": "2022-05-23", "close": 64.46, "volume": 71381.0}, {"date": "2022-05-24", "close": 63.89, "volume": 74316.0}, {"date": "2022-05-25", "close": 64.08, "volume": 68299.0}, {"date": "2022-05-26", "close": 65.34, "volume": 57051.0}, {"date": "2022-05-27", "close": 66.01, "volume": 56452.0}, {"date": "2022-05-31", "close": 65.81, "volume": 115990.0}, {"date": "2022-06-01", "close": 66.14, "volume": 74083.0}, {"date": "2022-06-02", "close": 68.27, "volume": 63006.0}, {"date": "2022-06-03", "close": 67.51, "volume": 53499.0}, {"date": "2022-06-06", "close": 68.37, "volume": 78073.0}, {"date": "2022-06-07", "close": 68.08, "volume": 47883.0}, {"date": "2022-06-08", "close": 67.19, "volume": 58126.0}, {"date": "2022-06-09", "close": 67.29, "volume": 48138.0}, {"date": "2022-06-10", "close": 66.65, "volume": 106318.0}, {"date": "2022-06-13", "close": 64.81, "volume": 116402.0}, {"date": "2022-06-14", "close": 63.92, "volume": 102685.0}, {"date": "2022-06-15", "close": 66.23, "volume": 151677.0}, {"date": "2022-06-16", "close": 63.57, "volume": 163672.0}, {"date": "2022-06-17", "close": 62.85, "volume": 227902.0}, {"date": "2022-06-21", "close": 62.27, "volume": 170896.0}, {"date": "2022-06-22", "close": 62.94, "volume": 87195.0}, {"date": "2022-06-23", "close": 64.25, "volume": 130389.0}, {"date": "2022-06-24", "close": 67.23, "volume": 234187.0}, {"date": "2022-06-27", "close": 68.66, "volume": 142054.0}, {"date": "2022-06-28", "close": 66.27, "volume": 99299.0}, {"date": "2022-06-29", "close": 66.06, "volume": 135776.0}, {"date": "2022-06-30", "close": 68.37, "volume": 140379.0}, {"date": "2022-07-01", "close": 67.69, "volume": 130817.0}, {"date": "2022-07-05", "close": 67.82, "volume": 148949.0}, {"date": "2022-07-06", "close": 66.9, "volume": 52921.0}, {"date": "2022-07-07", "close": 67.9, "volume": 49390.0}, {"date": "2022-07-08", "close": 66.84, "volume": 52160.0}, {"date": "2022-07-11", "close": 66.93, "volume": 59273.0}, {"date": "2022-07-12", "close": 66.44, "volume": 52233.0}, {"date": "2022-07-13", "close": 65.3, "volume": 37359.0}, {"date": "2022-07-14", "close": 65.13, "volume": 36076.0}, {"date": "2022-07-15", "close": 67.51, "volume": 76220.0}, {"date": "2022-07-18", "close": 67.8, "volume": 94756.0}, {"date": "2022-07-19", "close": 70.68, "volume": 91874.0}, {"date": "2022-07-20", "close": 71.74, "volume": 69363.0}, {"date": "2022-07-21", "close": 71.98, "volume": 65890.0}, {"date": "2022-07-22", "close": 71.75, "volume": 47325.0}, {"date": "2022-07-25", "close": 71.85, "volume": 52448.0}, {"date": "2022-07-26", "close": 72.81, "volume": 54782.0}, {"date": "2022-07-27", "close": 74.27, "volume": 49856.0}, {"date": "2022-07-28", "close": 76.65, "volume": 49846.0}, {"date": "2022-07-29", "close": 77.55, "volume": 54102.0}, {"date": "2022-08-01", "close": 77.67, "volume": 47900.0}, {"date": "2022-08-02", "close": 77.16, "volume": 51789.0}, {"date": "2022-08-03", "close": 78.57, "volume": 38556.0}, {"date": "2022-08-04", "close": 78.94, "volume": 45122.0}, {"date": "2022-08-05", "close": 78.71, "volume": 30219.0}, {"date": "2022-08-08", "close": 77.49, "volume": 81257.0}, {"date": "2022-08-09", "close": 79.88, "volume": 134962.0}, {"date": "2022-08-10", "close": 83.01, "volume": 106093.0}, {"date": "2022-08-11", "close": 85.98, "volume": 99135.0}, {"date": "2022-08-12", "close": 89.52, "volume": 173687.0}, {"date": "2022-08-15", "close": 89.83, "volume": 93654.0}, {"date": "2022-08-16", "close": 90.21, "volume": 106948.0}, {"date": "2022-08-17", "close": 89.4, "volume": 62194.0}, {"date": "2022-08-18", "close": 88.85, "volume": 77138.0}, {"date": "2022-08-19", "close": 87.62, "volume": 104487.0}, {"date": "2022-08-22", "close": 85.52, "volume": 55083.0}, {"date": "2022-08-23", "close": 84.66, "volume": 72376.0}, {"date": "2022-08-24", "close": 86.26, "volume": 47660.0}, {"date": "2022-08-25", "close": 87.33, "volume": 53615.0}, {"date": "2022-08-26", "close": 84.24, "volume": 61926.0}, {"date": "2022-08-29", "close": 83.48, "volume": 46846.0}, {"date": "2022-08-30", "close": 82.46, "volume": 76094.0}, {"date": "2022-08-31", "close": 81.43, "volume": 57351.0}, {"date": "2022-09-01", "close": 80.16, "volume": 82405.0}, {"date": "2022-09-02", "close": 80.09, "volume": 65987.0}, {"date": "2022-09-06", "close": 78.82, "volume": 61569.0}, {"date": "2022-09-07", "close": 81.21, "volume": 52876.0}, {"date": "2022-09-08", "close": 82.04, "volume": 43696.0}, {"date": "2022-09-09", "close": 82.84, "volume": 43972.0}, {"date": "2022-09-12", "close": 83.1, "volume": 62353.0}, {"date": "2022-09-13", "close": 81.37, "volume": 138567.0}, {"date": "2022-09-14", "close": 78.45, "volume": 82369.0}, {"date": "2022-09-15", "close": 77.72, "volume": 63314.0}, {"date": "2022-09-16", "close": 78.03, "volume": 179250.0}, {"date": "2022-09-19", "close": 78.78, "volume": 69893.0}, {"date": "2022-09-20", "close": 78.09, "volume": 52481.0}, {"date": "2022-09-21", "close": 78.12, "volume": 48732.0}, {"date": "2022-09-22", "close": 76.34, "volume": 52310.0}, {"date": "2022-09-23", "close": 75.07, "volume": 53938.0}, {"date": "2022-09-26", "close": 74.66, "volume": 68359.0}, {"date": "2022-09-27", "close": 73.83, "volume": 67350.0}, {"date": "2022-09-28", "close": 76.06, "volume": 63547.0}, {"date": "2022-09-29", "close": 74.75, "volume": 94113.0}, {"date": "2022-09-30", "close": 73.44, "volume": 110299.0}, {"date": "2022-10-03", "close": 76.52, "volume": 68279.0}, {"date": "2022-10-04", "close": 79.35, "volume": 63063.0}, {"date": "2022-10-05", "close": 79.26, "volume": 86134.0}, {"date": "2022-10-06", "close": 78.11, "volume": 57124.0}, {"date": "2022-10-07", "close": 75.73, "volume": 62651.0}, {"date": "2022-10-10", "close": 76.21, "volume": 49466.0}, {"date": "2022-10-11", "close": 76.94, "volume": 85291.0}, {"date": "2022-10-12", "close": 74.96, "volume": 46795.0}, {"date": "2022-10-13", "close": 76.71, "volume": 79174.0}, {"date": "2022-10-14", "close": 75.67, "volume": 47329.0}, {"date": "2022-10-17", "close": 77.55, "volume": 93940.0}, {"date": "2022-10-18", "close": 78.61, "volume": 72593.0}, {"date": "2022-10-19", "close": 78.02, "volume": 38958.0}, {"date": "2022-10-20", "close": 76.07, "volume": 49625.0}, {"date": "2022-10-21", "close": 78.4, "volume": 51790.0}, {"date": "2022-10-24", "close": 79.52, "volume": 43965.0}, {"date": "2022-10-25", "close": 81.65, "volume": 71920.0}, {"date": "2022-10-26", "close": 81.94, "volume": 40651.0}, {"date": "2022-10-27", "close": 83.03, "volume": 54072.0}, {"date": "2022-10-28", "close": 85.8, "volume": 65671.0}, {"date": "2022-10-31", "close": 86.17, "volume": 67118.0}, {"date": "2022-11-01", "close": 87.41, "volume": 54876.0}, {"date": "2022-11-02", "close": 84.15, "volume": 59807.0}, {"date": "2022-11-03", "close": 84.18, "volume": 32695.0}, {"date": "2022-11-04", "close": 85.84, "volume": 41937.0}, {"date": "2022-11-07", "close": 87.73, "volume": 43791.0}, {"date": "2022-11-08", "close": 86.38, "volume": 46592.0}, {"date": "2022-11-09", "close": 86.39, "volume": 54596.0}, {"date": "2022-11-10", "close": 91.42, "volume": 71223.0}, {"date": "2022-11-11", "close": 88.58, "volume": 77930.0}, {"date": "2022-11-14", "close": 88.14, "volume": 78807.0}, {"date": "2022-11-15", "close": 88.27, "volume": 96506.0}, {"date": "2022-11-16", "close": 88.8, "volume": 43226.0}, {"date": "2022-11-17", "close": 88.14, "volume": 54298.0}, {"date": "2022-11-18", "close": 91.34, "volume": 188265.0}, {"date": "2022-11-21", "close": 93.14, "volume": 110021.0}, {"date": "2022-11-22", "close": 94.32, "volume": 78864.0}, {"date": "2022-11-23", "close": 94.61, "volume": 58270.0}, {"date": "2022-11-25", "close": 95.97, "volume": 43726.0}, {"date": "2022-11-28", "close": 91.99, "volume": 72341.0}, {"date": "2022-11-29", "close": 91.8, "volume": 49499.0}, {"date": "2022-11-30", "close": 94.01, "volume": 201714.0}, {"date": "2022-12-01", "close": 95.63, "volume": 52037.0}, {"date": "2022-12-02", "close": 95.69, "volume": 52430.0}, {"date": "2022-12-05", "close": 93.65, "volume": 55277.0}, {"date": "2022-12-06", "close": 92.68, "volume": 60984.0}, {"date": "2022-12-07", "close": 93.02, "volume": 58682.0}, {"date": "2022-12-08", "close": 92.79, "volume": 54027.0}, {"date": "2022-12-09", "close": 89.68, "volume": 62997.0}, {"date": "2022-12-12", "close": 90.45, "volume": 60865.0}, {"date": "2022-12-13", "close": 90.36, "volume": 97162.0}, {"date": "2022-12-14", "close": 90.18, "volume": 95545.0}, {"date": "2022-12-15", "close": 86.58, "volume": 110987.0}, {"date": "2022-12-16", "close": 86.58, "volume": 716988.0}, {"date": "2022-12-19", "close": 87.92, "volume": 96848.0}, {"date": "2022-12-20", "close": 89.01, "volume": 81698.0}, {"date": "2022-12-21", "close": 90.47, "volume": 62903.0}, {"date": "2022-12-22", "close": 87.7, "volume": 87345.0}, {"date": "2022-12-23", "close": 87.98, "volume": 53506.0}, {"date": "2022-12-27", "close": 87.7, "volume": 49113.0}, {"date": "2022-12-28", "close": 85.51, "volume": 65925.0}, {"date": "2022-12-29", "close": 88.43, "volume": 157302.0}, {"date": "2022-12-30", "close": 87.54, "volume": 75061.0}, {"date": "2023-01-03", "close": 87.0, "volume": 102110.0}, {"date": "2023-01-04", "close": 87.02, "volume": 103601.0}, {"date": "2023-01-05", "close": 86.54, "volume": 67416.0}, {"date": "2023-01-06", "close": 89.12, "volume": 61330.0}, {"date": "2023-01-09", "close": 88.6, "volume": 110393.0}, {"date": "2023-01-10", "close": 90.47, "volume": 169140.0}, {"date": "2023-01-11", "close": 91.65, "volume": 59256.0}, {"date": "2023-01-12", "close": 93.9, "volume": 73561.0}, {"date": "2023-01-13", "close": 94.3, "volume": 71455.0}, {"date": "2023-01-17", "close": 93.6, "volume": 70576.0}, {"date": "2023-01-18", "close": 93.83, "volume": 99172.0}, {"date": "2023-01-19", "close": 91.76, "volume": 83630.0}, {"date": "2023-01-20", "close": 93.33, "volume": 113184.0}, {"date": "2023-01-23", "close": 93.01, "volume": 39644.0}, {"date": "2023-01-24", "close": 94.29, "volume": 55455.0}, {"date": "2023-01-25", "close": 92.98, "volume": 49871.0}, {"date": "2023-01-26", "close": 94.34, "volume": 52071.0}, {"date": "2023-01-27", "close": 94.23, "volume": 48006.0}, {"date": "2023-01-30", "close": 93.66, "volume": 39468.0}, {"date": "2023-01-31", "close": 98.44, "volume": 195116.0}, {"date": "2023-02-01", "close": 99.22, "volume": 147322.0}, {"date": "2023-02-02", "close": 99.91, "volume": 104162.0}, {"date": "2023-02-03", "close": 99.73, "volume": 85929.0}, {"date": "2023-02-06", "close": 99.74, "volume": 97570.0}, {"date": "2023-02-07", "close": 101.05, "volume": 99871.0}, {"date": "2023-02-08", "close": 99.6, "volume": 64390.0}, {"date": "2023-02-09", "close": 93.48, "volume": 284241.0}, {"date": "2023-02-10", "close": 95.19, "volume": 114709.0}, {"date": "2023-02-13", "close": 95.99, "volume": 78470.0}, {"date": "2023-02-14", "close": 94.17, "volume": 59182.0}, {"date": "2023-02-15", "close": 95.56, "volume": 53877.0}, {"date": "2023-02-16", "close": 96.08, "volume": 95044.0}, {"date": "2023-02-17", "close": 97.9, "volume": 90858.0}, {"date": "2023-02-21", "close": 93.33, "volume": 88097.0}, {"date": "2023-02-22", "close": 94.01, "volume": 111712.0}, {"date": "2023-02-23", "close": 92.72, "volume": 58675.0}, {"date": "2023-02-24", "close": 92.32, "volume": 64904.0}, {"date": "2023-02-27", "close": 92.59, "volume": 53075.0}, {"date": "2023-02-28", "close": 93.19, "volume": 85927.0}, {"date": "2023-03-01", "close": 93.69, "volume": 50173.0}, {"date": "2023-03-02", "close": 94.33, "volume": 51697.0}, {"date": "2023-03-03", "close": 94.75, "volume": 52330.0}, {"date": "2023-03-06", "close": 91.41, "volume": 119112.0}, {"date": "2023-03-07", "close": 92.03, "volume": 83156.0}, {"date": "2023-03-08", "close": 92.56, "volume": 78327.0}, {"date": "2023-03-09", "close": 91.07, "volume": 77041.0}, {"date": "2023-03-10", "close": 88.58, "volume": 93035.0}, {"date": "2023-03-13", "close": 87.17, "volume": 72439.0}, {"date": "2023-03-14", "close": 89.82, "volume": 88453.0}, {"date": "2023-03-15", "close": 87.0, "volume": 98714.0}, {"date": "2023-03-16", "close": 88.87, "volume": 87207.0}, {"date": "2023-03-17", "close": 87.26, "volume": 362333.0}, {"date": "2023-03-20", "close": 88.47, "volume": 91729.0}, {"date": "2023-03-21", "close": 89.44, "volume": 120576.0}, {"date": "2023-03-22", "close": 88.01, "volume": 73338.0}, {"date": "2023-03-23", "close": 88.67, "volume": 128559.0}, {"date": "2023-03-24", "close": 90.13, "volume": 108845.0}, {"date": "2023-03-27", "close": 90.85, "volume": 72762.0}, {"date": "2023-03-28", "close": 92.19, "volume": 64680.0}, {"date": "2023-03-29", "close": 92.25, "volume": 77819.0}, {"date": "2023-03-30", "close": 93.35, "volume": 62418.0}, {"date": "2023-03-31", "close": 95.45, "volume": 155975.0}, {"date": "2023-04-03", "close": 94.68, "volume": 77042.0}, {"date": "2023-04-04", "close": 92.5, "volume": 110972.0}, {"date": "2023-04-05", "close": 91.57, "volume": 112852.0}, {"date": "2023-04-06", "close": 91.85, "volume": 87315.0}, {"date": "2023-04-10", "close": 93.13, "volume": 135112.0}, {"date": "2023-04-11", "close": 93.61, "volume": 73400.0}, {"date": "2023-04-12", "close": 95.05, "volume": 45152.0}, {"date": "2023-04-13", "close": 95.85, "volume": 55568.0}, {"date": "2023-04-14", "close": 95.56, "volume": 85520.0}, {"date": "2023-04-17", "close": 95.57, "volume": 52331.0}, {"date": "2023-04-18", "close": 96.21, "volume": 63593.0}, {"date": "2023-04-19", "close": 96.13, "volume": 77316.0}, {"date": "2023-04-20", "close": 97.84, "volume": 64219.0}, {"date": "2023-04-21", "close": 97.76, "volume": 57063.0}, {"date": "2023-04-24", "close": 97.65, "volume": 46586.0}, {"date": "2023-04-25", "close": 95.07, "volume": 58673.0}, {"date": "2023-04-26", "close": 91.98, "volume": 73148.0}, {"date": "2023-04-27", "close": 93.89, "volume": 43284.0}, {"date": "2023-04-28", "close": 93.57, "volume": 60239.0}, {"date": "2023-05-01", "close": 94.65, "volume": 69725.0}, {"date": "2023-05-02", "close": 95.21, "volume": 93864.0}, {"date": "2023-05-03", "close": 96.55, "volume": 97316.0}, {"date": "2023-05-04", "close": 93.98, "volume": 54945.0}, {"date": "2023-05-05", "close": 97.17, "volume": 59557.0}, {"date": "2023-05-08", "close": 96.43, "volume": 36346.0}, {"date": "2023-05-09", "close": 95.76, "volume": 52260.0}, {"date": "2023-05-10", "close": 97.52, "volume": 60828.0}, {"date": "2023-05-11", "close": 97.51, "volume": 92456.0}, {"date": "2023-05-12", "close": 97.14, "volume": 55921.0}, {"date": "2023-05-15", "close": 96.32, "volume": 105301.0}, {"date": "2023-05-16", "close": 95.26, "volume": 51851.0}, {"date": "2023-05-17", "close": 96.71, "volume": 80790.0}, {"date": "2023-05-18", "close": 95.18, "volume": 120097.0}, {"date": "2023-05-19", "close": 95.02, "volume": 84231.0}, {"date": "2023-05-22", "close": 94.92, "volume": 62148.0}, {"date": "2023-05-23", "close": 92.52, "volume": 85617.0}, {"date": "2023-05-24", "close": 90.94, "volume": 125654.0}, {"date": "2023-05-25", "close": 92.52, "volume": 83703.0}, {"date": "2023-05-26", "close": 92.88, "volume": 53689.0}, {"date": "2023-05-30", "close": 92.33, "volume": 72692.0}, {"date": "2023-05-31", "close": 90.0, "volume": 110674.0}, {"date": "2023-06-01", "close": 91.81, "volume": 78080.0}, {"date": "2023-06-02", "close": 95.99, "volume": 106245.0}, {"date": "2023-06-05", "close": 92.45, "volume": 135462.0}, {"date": "2023-06-06", "close": 95.16, "volume": 146748.0}, {"date": "2023-06-07", "close": 98.34, "volume": 216886.0}, {"date": "2023-06-08", "close": 96.6, "volume": 115673.0}, {"date": "2023-06-09", "close": 96.71, "volume": 109396.0}, {"date": "2023-06-12", "close": 96.9, "volume": 149195.0}, {"date": "2023-06-13", "close": 98.3, "volume": 164024.0}, {"date": "2023-06-14", "close": 98.49, "volume": 118179.0}, {"date": "2023-06-15", "close": 98.56, "volume": 134697.0}, {"date": "2023-06-16", "close": 100.17, "volume": 367603.0}, {"date": "2023-06-20", "close": 98.88, "volume": 103651.0}, {"date": "2023-06-21", "close": 99.08, "volume": 79754.0}, {"date": "2023-06-22", "close": 98.78, "volume": 92358.0}, {"date": "2023-06-23", "close": 98.8, "volume": 750098.0}, {"date": "2023-06-26", "close": 102.03, "volume": 220814.0}, {"date": "2023-06-27", "close": 102.59, "volume": 90743.0}, {"date": "2023-06-28", "close": 104.01, "volume": 115434.0}, {"date": "2023-06-29", "close": 104.59, "volume": 186988.0}, {"date": "2023-06-30", "close": 103.63, "volume": 88444.0}, {"date": "2023-07-03", "close": 103.66, "volume": 38177.0}, {"date": "2023-07-05", "close": 100.7, "volume": 97293.0}, {"date": "2023-07-06", "close": 98.55, "volume": 87929.0}, {"date": "2023-07-07", "close": 97.82, "volume": 133196.0}, {"date": "2023-07-10", "close": 97.2, "volume": 107701.0}, {"date": "2023-07-11", "close": 96.8, "volume": 63700.0}, {"date": "2023-07-12", "close": 98.17, "volume": 69622.0}, {"date": "2023-07-13", "close": 99.23, "volume": 93181.0}, {"date": "2023-07-14", "close": 100.17, "volume": 121771.0}, {"date": "2023-07-17", "close": 101.65, "volume": 61005.0}, {"date": "2023-07-18", "close": 102.05, "volume": 56899.0}, {"date": "2023-07-19", "close": 100.15, "volume": 68532.0}, {"date": "2023-07-20", "close": 101.29, "volume": 56898.0}, {"date": "2023-07-21", "close": 100.01, "volume": 91967.0}, {"date": "2023-07-24", "close": 100.79, "volume": 51197.0}, {"date": "2023-07-25", "close": 101.09, "volume": 57786.0}, {"date": "2023-07-26", "close": 101.05, "volume": 104519.0}, {"date": "2023-07-27", "close": 99.96, "volume": 85297.0}, {"date": "2023-07-28", "close": 99.26, "volume": 51688.0}, {"date": "2023-07-31", "close": 100.55, "volume": 59903.0}, {"date": "2023-08-01", "close": 100.75, "volume": 56322.0}, {"date": "2023-08-02", "close": 101.96, "volume": 56987.0}, {"date": "2023-08-03", "close": 100.63, "volume": 51225.0}, {"date": "2023-08-04", "close": 101.64, "volume": 83774.0}, {"date": "2023-08-07", "close": 102.82, "volume": 51804.0}, {"date": "2023-08-08", "close": 102.55, "volume": 89545.0}, {"date": "2023-08-09", "close": 105.36, "volume": 132124.0}, {"date": "2023-08-10", "close": 104.44, "volume": 94643.0}, {"date": "2023-08-11", "close": 104.46, "volume": 62649.0}, {"date": "2023-08-14", "close": 104.41, "volume": 63676.0}, {"date": "2023-08-15", "close": 104.18, "volume": 36571.0}, {"date": "2023-08-16", "close": 103.93, "volume": 53788.0}, {"date": "2023-08-17", "close": 102.06, "volume": 63202.0}, {"date": "2023-08-18", "close": 102.1, "volume": 57160.0}, {"date": "2023-08-21", "close": 101.59, "volume": 59284.0}, {"date": "2023-08-22", "close": 101.8, "volume": 54363.0}, {"date": "2023-08-23", "close": 103.08, "volume": 45711.0}, {"date": "2023-08-24", "close": 103.69, "volume": 72697.0}, {"date": "2023-08-25", "close": 104.92, "volume": 46045.0}, {"date": "2023-08-28", "close": 106.3, "volume": 44608.0}, {"date": "2023-08-29", "close": 107.95, "volume": 47290.0}, {"date": "2023-08-30", "close": 108.34, "volume": 50086.0}, {"date": "2023-08-31", "close": 107.01, "volume": 84660.0}, {"date": "2023-09-01", "close": 106.68, "volume": 69361.0}, {"date": "2023-09-05", "close": 102.54, "volume": 103569.0}, {"date": "2023-09-06", "close": 102.75, "volume": 54479.0}, {"date": "2023-09-07", "close": 101.73, "volume": 65552.0}, {"date": "2023-09-08", "close": 100.53, "volume": 49194.0}, {"date": "2023-09-11", "close": 101.28, "volume": 56784.0}, {"date": "2023-09-12", "close": 102.26, "volume": 59431.0}, {"date": "2023-09-13", "close": 102.63, "volume": 74007.0}, {"date": "2023-09-14", "close": 104.87, "volume": 89645.0}, {"date": "2023-09-15", "close": 105.6, "volume": 365040.0}, {"date": "2023-09-18", "close": 106.01, "volume": 65214.0}, {"date": "2023-09-19", "close": 105.97, "volume": 62649.0}, {"date": "2023-09-20", "close": 105.99, "volume": 81442.0}, {"date": "2023-09-21", "close": 104.33, "volume": 76141.0}, {"date": "2023-09-22", "close": 104.72, "volume": 59540.0}, {"date": "2023-09-25", "close": 105.96, "volume": 53062.0}, {"date": "2023-09-26", "close": 105.21, "volume": 94477.0}, {"date": "2023-09-27", "close": 106.79, "volume": 101435.0}, {"date": "2023-09-28", "close": 108.01, "volume": 139742.0}, {"date": "2023-09-29", "close": 104.44, "volume": 90675.0}, {"date": "2023-10-02", "close": 104.13, "volume": 74901.0}, {"date": "2023-10-03", "close": 104.73, "volume": 72186.0}, {"date": "2023-10-04", "close": 106.78, "volume": 89339.0}, {"date": "2023-10-05", "close": 105.82, "volume": 110461.0}, {"date": "2023-10-06", "close": 104.36, "volume": 104986.0}, {"date": "2023-10-09", "close": 107.04, "volume": 66935.0}, {"date": "2023-10-10", "close": 106.19, "volume": 77877.0}, {"date": "2023-10-11", "close": 107.75, "volume": 35791.0}, {"date": "2023-10-12", "close": 105.39, "volume": 61640.0}, {"date": "2023-10-13", "close": 102.19, "volume": 62435.0}, {"date": "2023-10-16", "close": 103.34, "volume": 51156.0}, {"date": "2023-10-17", "close": 103.77, "volume": 105075.0}, {"date": "2023-10-18", "close": 100.83, "volume": 47650.0}, {"date": "2023-10-19", "close": 99.46, "volume": 104340.0}, {"date": "2023-10-20", "close": 98.53, "volume": 102188.0}, {"date": "2023-10-23", "close": 97.99, "volume": 81417.0}, {"date": "2023-10-24", "close": 98.96, "volume": 62672.0}, {"date": "2023-10-25", "close": 97.83, "volume": 59636.0}, {"date": "2023-10-26", "close": 97.55, "volume": 59004.0}, {"date": "2023-10-27", "close": 95.22, "volume": 84300.0}, {"date": "2023-10-30", "close": 96.68, "volume": 59342.0}, {"date": "2023-10-31", "close": 97.22, "volume": 78999.0}, {"date": "2023-11-01", "close": 97.16, "volume": 62643.0}, {"date": "2023-11-02", "close": 98.5, "volume": 81008.0}, {"date": "2023-11-03", "close": 100.16, "volume": 92298.0}, {"date": "2023-11-06", "close": 100.13, "volume": 56581.0}, {"date": "2023-11-07", "close": 99.25, "volume": 65270.0}, {"date": "2023-11-08", "close": 99.23, "volume": 53230.0}, {"date": "2023-11-09", "close": 98.71, "volume": 37960.0}, {"date": "2023-11-10", "close": 100.67, "volume": 70735.0}, {"date": "2023-11-13", "close": 101.13, "volume": 45059.0}, {"date": "2023-11-14", "close": 105.38, "volume": 80385.0}, {"date": "2023-11-15", "close": 104.53, "volume": 64241.0}, {"date": "2023-11-16", "close": 103.54, "volume": 50802.0}, {"date": "2023-11-17", "close": 104.84, "volume": 132001.0}, {"date": "2023-11-20", "close": 104.32, "volume": 92609.0}, {"date": "2023-11-21", "close": 104.43, "volume": 70365.0}, {"date": "2023-11-22", "close": 104.84, "volume": 48864.0}, {"date": "2023-11-24", "close": 106.21, "volume": 41750.0}, {"date": "2023-11-27", "close": 105.84, "volume": 77609.0}, {"date": "2023-11-28", "close": 103.91, "volume": 64483.0}, {"date": "2023-11-29", "close": 103.23, "volume": 69449.0}, {"date": "2023-11-30", "close": 104.98, "volume": 80504.0}, {"date": "2023-12-01", "close": 106.13, "volume": 61970.0}, {"date": "2023-12-04", "close": 107.35, "volume": 77981.0}, {"date": "2023-12-05", "close": 105.6, "volume": 63456.0}, {"date": "2023-12-06", "close": 104.87, "volume": 86596.0}, {"date": "2023-12-07", "close": 105.45, "volume": 95584.0}, {"date": "2023-12-08", "close": 106.44, "volume": 67878.0}, {"date": "2023-12-11", "close": 107.63, "volume": 65818.0}, {"date": "2023-12-12", "close": 108.64, "volume": 88696.0}, {"date": "2023-12-13", "close": 109.78, "volume": 118387.0}, {"date": "2023-12-14", "close": 113.43, "volume": 115077.0}, {"date": "2023-12-15", "close": 113.69, "volume": 441810.0}, {"date": "2023-12-18", "close": 113.84, "volume": 79266.0}, {"date": "2023-12-19", "close": 114.83, "volume": 110686.0}, {"date": "2023-12-20", "close": 113.69, "volume": 87735.0}, {"date": "2023-12-21", "close": 115.11, "volume": 66823.0}, {"date": "2023-12-22", "close": 116.0, "volume": 68322.0}, {"date": "2023-12-26", "close": 117.63, "volume": 72631.0}, {"date": "2023-12-27", "close": 117.91, "volume": 55453.0}, {"date": "2023-12-28", "close": 117.84, "volume": 64261.0}, {"date": "2023-12-29", "close": 117.03, "volume": 53712.0}, {"date": "2024-01-02", "close": 115.17, "volume": 92149.0}, {"date": "2024-01-03", "close": 111.01, "volume": 109106.0}, {"date": "2024-01-04", "close": 109.17, "volume": 78697.0}, {"date": "2024-01-05", "close": 103.81, "volume": 146119.0}, {"date": "2024-01-08", "close": 103.05, "volume": 111535.0}, {"date": "2024-01-09", "close": 101.17, "volume": 111659.0}, {"date": "2024-01-10", "close": 101.33, "volume": 216571.0}, {"date": "2024-01-11", "close": 102.01, "volume": 123228.0}, {"date": "2024-01-12", "close": 102.55, "volume": 69262.0}, {"date": "2024-01-16", "close": 100.67, "volume": 86971.0}, {"date": "2024-01-17", "close": 99.99, "volume": 111499.0}, {"date": "2024-01-18", "close": 100.69, "volume": 80423.0}, {"date": "2024-01-19", "close": 102.12, "volume": 82313.0}, {"date": "2024-01-22", "close": 104.66, "volume": 108163.0}, {"date": "2024-01-23", "close": 105.66, "volume": 116059.0}, {"date": "2024-01-24", "close": 105.48, "volume": 97295.0}, {"date": "2024-01-25", "close": 104.58, "volume": 124110.0}, {"date": "2024-01-26", "close": 103.2, "volume": 94569.0}, {"date": "2024-01-29", "close": 104.92, "volume": 98313.0}, {"date": "2024-01-30", "close": 104.5, "volume": 46652.0}, {"date": "2024-01-31", "close": 101.87, "volume": 103125.0}, {"date": "2024-02-01", "close": 103.54, "volume": 97299.0}, {"date": "2024-02-02", "close": 104.92, "volume": 121287.0}, {"date": "2024-02-05", "close": 102.25, "volume": 61724.0}, {"date": "2024-02-06", "close": 102.99, "volume": 71096.0}, {"date": "2024-02-07", "close": 102.69, "volume": 111286.0}, {"date": "2024-02-08", "close": 103.84, "volume": 171581.0}, {"date": "2024-02-09", "close": 97.74, "volume": 232079.0}, {"date": "2024-02-12", "close": 100.13, "volume": 176913.0}, {"date": "2024-02-13", "close": 97.51, "volume": 149389.0}, {"date": "2024-02-14", "close": 100.19, "volume": 105004.0}, {"date": "2024-02-15", "close": 103.76, "volume": 155754.0}, {"date": "2024-02-16", "close": 104.76, "volume": 178280.0}, {"date": "2024-02-20", "close": 102.3, "volume": 216761.0}, {"date": "2024-02-21", "close": 102.22, "volume": 129418.0}, {"date": "2024-02-22", "close": 101.84, "volume": 84440.0}, {"date": "2024-02-23", "close": 102.7, "volume": 149288.0}, {"date": "2024-02-26", "close": 102.5, "volume": 81513.0}, {"date": "2024-02-27", "close": 101.47, "volume": 85279.0}, {"date": "2024-02-28", "close": 101.55, "volume": 120044.0}, {"date": "2024-02-29", "close": 101.89, "volume": 124815.0}, {"date": "2024-03-01", "close": 101.29, "volume": 105928.0}, {"date": "2024-03-04", "close": 100.69, "volume": 94945.0}, {"date": "2024-03-05", "close": 99.11, "volume": 122326.0}, {"date": "2024-03-06", "close": 100.14, "volume": 131995.0}, {"date": "2024-03-07", "close": 100.7, "volume": 114002.0}, {"date": "2024-03-08", "close": 100.43, "volume": 95360.0}, {"date": "2024-03-11", "close": 100.15, "volume": 73551.0}, {"date": "2024-03-12", "close": 99.04, "volume": 103065.0}, {"date": "2024-03-13", "close": 101.35, "volume": 280476.0}, {"date": "2024-03-14", "close": 98.62, "volume": 111450.0}, {"date": "2024-03-15", "close": 100.82, "volume": 299174.0}, {"date": "2024-03-18", "close": 98.83, "volume": 119263.0}, {"date": "2024-03-19", "close": 100.41, "volume": 93688.0}, {"date": "2024-03-20", "close": 101.16, "volume": 320231.0}, {"date": "2024-03-21", "close": 103.76, "volume": 222833.0}, {"date": "2024-03-22", "close": 103.06, "volume": 124501.0}, {"date": "2024-03-25", "close": 102.54, "volume": 81195.0}, {"date": "2024-03-26", "close": 103.34, "volume": 198883.0}, {"date": "2024-03-27", "close": 105.94, "volume": 192680.0}, {"date": "2024-03-28", "close": 107.05, "volume": 209015.0}, {"date": "2024-04-01", "close": 103.62, "volume": 92716.0}, {"date": "2024-04-02", "close": 103.08, "volume": 162047.0}, {"date": "2024-04-03", "close": 104.6, "volume": 209642.0}, {"date": "2024-04-04", "close": 104.0, "volume": 103880.0}, {"date": "2024-04-05", "close": 103.53, "volume": 112626.0}, {"date": "2024-04-08", "close": 104.42, "volume": 109072.0}, {"date": "2024-04-09", "close": 104.55, "volume": 74310.0}, {"date": "2024-04-10", "close": 102.23, "volume": 123652.0}, {"date": "2024-04-11", "close": 103.79, "volume": 86390.0}, {"date": "2024-04-12", "close": 101.5, "volume": 85367.0}, {"date": "2024-04-15", "close": 100.22, "volume": 134014.0}, {"date": "2024-04-16", "close": 98.88, "volume": 192409.0}, {"date": "2024-04-17", "close": 97.26, "volume": 134770.0}, {"date": "2024-04-18", "close": 98.68, "volume": 229614.0}, {"date": "2024-04-19", "close": 100.92, "volume": 201831.0}, {"date": "2024-04-22", "close": 101.72, "volume": 153785.0}, {"date": "2024-04-23", "close": 104.62, "volume": 166498.0}, {"date": "2024-04-24", "close": 104.28, "volume": 173570.0}, {"date": "2024-04-25", "close": 104.28, "volume": 109952.0}, {"date": "2024-04-26", "close": 105.34, "volume": 92317.0}, {"date": "2024-04-29", "close": 104.06, "volume": 241412.0}, {"date": "2024-04-30", "close": 101.45, "volume": 147730.0}, {"date": "2024-05-01", "close": 102.17, "volume": 173315.0}, {"date": "2024-05-02", "close": 105.48, "volume": 195844.0}, {"date": "2024-05-03", "close": 107.28, "volume": 129714.0}, {"date": "2024-05-06", "close": 107.9, "volume": 105895.0}, {"date": "2024-05-07", "close": 109.15, "volume": 136578.0}, {"date": "2024-05-08", "close": 109.44, "volume": 188109.0}, {"date": "2024-05-09", "close": 111.45, "volume": 130886.0}, {"date": "2024-05-10", "close": 105.0, "volume": 239991.0}, {"date": "2024-05-13", "close": 104.69, "volume": 189289.0}, {"date": "2024-05-14", "close": 104.99, "volume": 123492.0}, {"date": "2024-05-15", "close": 107.3, "volume": 89725.0}, {"date": "2024-05-16", "close": 108.16, "volume": 90412.0}, {"date": "2024-05-17", "close": 109.08, "volume": 62127.0}, {"date": "2024-05-20", "close": 110.36, "volume": 91794.0}, {"date": "2024-05-21", "close": 110.68, "volume": 135996.0}, {"date": "2024-05-22", "close": 111.2, "volume": 85068.0}, {"date": "2024-05-23", "close": 109.2, "volume": 89928.0}, {"date": "2024-05-24", "close": 109.82, "volume": 119921.0}, {"date": "2024-05-28", "close": 108.16, "volume": 82273.0}, {"date": "2024-05-29", "close": 107.94, "volume": 111553.0}, {"date": "2024-05-30", "close": 108.1, "volume": 76611.0}, {"date": "2024-05-31", "close": 109.13, "volume": 145447.0}, {"date": "2024-06-03", "close": 107.74, "volume": 101196.0}, {"date": "2024-06-04", "close": 107.32, "volume": 91246.0}, {"date": "2024-06-05", "close": 108.44, "volume": 69713.0}, {"date": "2024-06-06", "close": 107.36, "volume": 58768.0}, {"date": "2024-06-07", "close": 106.02, "volume": 68982.0}, {"date": "2024-06-10", "close": 105.64, "volume": 90371.0}, {"date": "2024-06-11", "close": 105.4, "volume": 91741.0}, {"date": "2024-06-12", "close": 107.86, "volume": 72359.0}, {"date": "2024-06-13", "close": 107.67, "volume": 145337.0}, {"date": "2024-06-14", "close": 104.05, "volume": 89667.0}, {"date": "2024-06-17", "close": 105.1, "volume": 79034.0}, {"date": "2024-06-18", "close": 104.54, "volume": 80185.0}, {"date": "2024-06-20", "close": 103.1, "volume": 64763.0}, {"date": "2024-06-21", "close": 103.96, "volume": 335075.0}, {"date": "2024-06-24", "close": 103.86, "volume": 119214.0}, {"date": "2024-06-25", "close": 104.29, "volume": 85108.0}, {"date": "2024-06-26", "close": 105.06, "volume": 148975.0}, {"date": "2024-06-27", "close": 104.68, "volume": 71357.0}, {"date": "2024-06-28", "close": 105.04, "volume": 394288.0}, {"date": "2024-07-01", "close": 102.11, "volume": 106978.0}, {"date": "2024-07-02", "close": 104.03, "volume": 90155.0}, {"date": "2024-07-03", "close": 104.11, "volume": 26465.0}, {"date": "2024-07-05", "close": 102.87, "volume": 65757.0}, {"date": "2024-07-08", "close": 102.66, "volume": 165257.0}, {"date": "2024-07-09", "close": 106.84, "volume": 350400.0}, {"date": "2024-07-10", "close": 109.48, "volume": 189624.0}, {"date": "2024-07-11", "close": 114.0, "volume": 188974.0}, {"date": "2024-07-12", "close": 117.0, "volume": 185601.0}, {"date": "2024-07-15", "close": 117.53, "volume": 362456.0}, {"date": "2024-07-16", "close": 120.76, "volume": 307730.0}, {"date": "2024-07-17", "close": 120.14, "volume": 235000.0}, {"date": "2024-07-18", "close": 118.58, "volume": 165785.0}, {"date": "2024-07-19", "close": 117.92, "volume": 129788.0}, {"date": "2024-07-22", "close": 120.48, "volume": 97934.0}, {"date": "2024-07-23", "close": 122.64, "volume": 115542.0}, {"date": "2024-07-24", "close": 120.2, "volume": 106555.0}, {"date": "2024-07-25", "close": 122.21, "volume": 188587.0}, {"date": "2024-07-26", "close": 124.3, "volume": 156655.0}, {"date": "2024-07-29", "close": 121.41, "volume": 194190.0}, {"date": "2024-07-30", "close": 121.64, "volume": 139247.0}, {"date": "2024-07-31", "close": 122.96, "volume": 147416.0}, {"date": "2024-08-01", "close": 118.22, "volume": 133848.0}, {"date": "2024-08-02", "close": 114.27, "volume": 84456.0}, {"date": "2024-08-05", "close": 112.02, "volume": 155419.0}, {"date": "2024-08-06", "close": 112.76, "volume": 96871.0}, {"date": "2024-08-07", "close": 112.22, "volume": 153493.0}, {"date": "2024-08-08", "close": 116.17, "volume": 111980.0}, {"date": "2024-08-09", "close": 116.49, "volume": 73988.0}, {"date": "2024-08-12", "close": 115.95, "volume": 127594.0}, {"date": "2024-08-13", "close": 118.8, "volume": 104207.0}, {"date": "2024-08-14", "close": 118.55, "volume": 77254.0}, {"date": "2024-08-15", "close": 121.95, "volume": 115552.0}, {"date": "2024-08-16", "close": 121.29, "volume": 129432.0}, {"date": "2024-08-19", "close": 121.23, "volume": 74045.0}, {"date": "2024-08-20", "close": 118.31, "volume": 78429.0}, {"date": "2024-08-21", "close": 119.12, "volume": 82351.0}, {"date": "2024-08-22", "close": 117.83, "volume": 56475.0}, {"date": "2024-08-23", "close": 119.87, "volume": 85446.0}, {"date": "2024-08-26", "close": 119.34, "volume": 88759.0}, {"date": "2024-08-27", "close": 118.29, "volume": 41684.0}, {"date": "2024-08-28", "close": 117.8, "volume": 48987.0}, {"date": "2024-08-29", "close": 118.44, "volume": 62257.0}, {"date": "2024-08-30", "close": 119.91, "volume": 92441.0}, {"date": "2024-09-03", "close": 114.62, "volume": 91665.0}, {"date": "2024-09-04", "close": 114.44, "volume": 61380.0}, {"date": "2024-09-05", "close": 115.0, "volume": 85732.0}, {"date": "2024-09-06", "close": 114.87, "volume": 124376.0}, {"date": "2024-09-09", "close": 114.93, "volume": 93552.0}, {"date": "2024-09-10", "close": 115.49, "volume": 85613.0}, {"date": "2024-09-11", "close": 116.71, "volume": 142340.0}, {"date": "2024-09-12", "close": 117.87, "volume": 55054.0}, {"date": "2024-09-13", "close": 119.81, "volume": 53099.0}, {"date": "2024-09-16", "close": 120.65, "volume": 51797.0}, {"date": "2024-09-17", "close": 122.71, "volume": 91046.0}, {"date": "2024-09-18", "close": 123.5, "volume": 126940.0}, {"date": "2024-09-19", "close": 125.38, "volume": 86682.0}, {"date": "2024-09-20", "close": 125.01, "volume": 424361.0}, {"date": "2024-09-23", "close": 126.0, "volume": 94727.0}, {"date": "2024-09-24", "close": 124.92, "volume": 116351.0}, {"date": "2024-09-25", "close": 124.57, "volume": 117117.0}, {"date": "2024-09-26", "close": 126.37, "volume": 104862.0}, {"date": "2024-09-27", "close": 128.4, "volume": 104757.0}, {"date": "2024-09-30", "close": 128.98, "volume": 77447.0}, {"date": "2024-10-01", "close": 127.85, "volume": 72329.0}, {"date": "2024-10-02", "close": 127.11, "volume": 47777.0}, {"date": "2024-10-03", "close": 125.21, "volume": 78255.0}, {"date": "2024-10-04", "close": 124.94, "volume": 103889.0}, {"date": "2024-10-07", "close": 123.12, "volume": 153139.0}, {"date": "2024-10-08", "close": 122.39, "volume": 94823.0}, {"date": "2024-10-09", "close": 122.6, "volume": 80721.0}, {"date": "2024-10-10", "close": 120.68, "volume": 99424.0}, {"date": "2024-10-11", "close": 124.85, "volume": 80535.0}, {"date": "2024-10-14", "close": 124.68, "volume": 40235.0}, {"date": "2024-10-15", "close": 124.96, "volume": 113134.0}, {"date": "2024-10-16", "close": 128.99, "volume": 138263.0}, {"date": "2024-10-17", "close": 127.89, "volume": 65985.0}, {"date": "2024-10-18", "close": 126.2, "volume": 56042.0}, {"date": "2024-10-21", "close": 127.26, "volume": 97966.0}, {"date": "2024-10-22", "close": 127.49, "volume": 116004.0}, {"date": "2024-10-23", "close": 127.5, "volume": 69546.0}, {"date": "2024-10-24", "close": 128.84, "volume": 92236.0}, {"date": "2024-10-25", "close": 130.0, "volume": 105267.0}, {"date": "2024-10-28", "close": 130.07, "volume": 98140.0}, {"date": "2024-10-29", "close": 128.88, "volume": 166809.0}, {"date": "2024-10-30", "close": 129.53, "volume": 71853.0}, {"date": "2024-10-31", "close": 125.54, "volume": 100462.0}, {"date": "2024-11-01", "close": 127.99, "volume": 94663.0}, {"date": "2024-11-04", "close": 128.21, "volume": 62495.0}, {"date": "2024-11-05", "close": 130.67, "volume": 83576.0}, {"date": "2024-11-06", "close": 142.65, "volume": 242672.0}, {"date": "2024-11-07", "close": 140.75, "volume": 177751.0}, {"date": "2024-11-08", "close": 141.96, "volume": 205092.0}, {"date": "2024-11-11", "close": 145.17, "volume": 117944.0}, {"date": "2024-11-12", "close": 144.01, "volume": 176698.0}, {"date": "2024-11-13", "close": 143.31, "volume": 93330.0}, {"date": "2024-11-14", "close": 140.0, "volume": 282893.0}, {"date": "2024-11-15", "close": 144.3, "volume": 304666.0}, {"date": "2024-11-18", "close": 145.47, "volume": 148497.0}, {"date": "2024-11-19", "close": 146.25, "volume": 172728.0}, {"date": "2024-11-20", "close": 146.99, "volume": 93965.0}, {"date": "2024-11-21", "close": 148.52, "volume": 105865.0}, {"date": "2024-11-22", "close": 148.94, "volume": 128925.0}, {"date": "2024-11-25", "close": 151.38, "volume": 197353.0}, {"date": "2024-11-26", "close": 148.89, "volume": 125460.0}, {"date": "2024-11-27", "close": 148.09, "volume": 83768.0}, {"date": "2024-11-29", "close": 148.41, "volume": 54872.0}, {"date": "2024-12-02", "close": 148.74, "volume": 84757.0}, {"date": "2024-12-03", "close": 146.56, "volume": 70528.0}, {"date": "2024-12-04", "close": 146.29, "volume": 77984.0}, {"date": "2024-12-05", "close": 144.54, "volume": 70635.0}, {"date": "2024-12-06", "close": 143.51, "volume": 45503.0}, {"date": "2024-12-09", "close": 142.66, "volume": 70052.0}, {"date": "2024-12-10", "close": 143.12, "volume": 87010.0}, {"date": "2024-12-11", "close": 144.19, "volume": 73999.0}, {"date": "2024-12-12", "close": 142.39, "volume": 100415.0}, {"date": "2024-12-13", "close": 140.07, "volume": 105951.0}, {"date": "2024-12-16", "close": 140.36, "volume": 99535.0}, {"date": "2024-12-17", "close": 137.83, "volume": 103035.0}, {"date": "2024-12-18", "close": 132.0, "volume": 116767.0}, {"date": "2024-12-19", "close": 133.46, "volume": 106802.0}, {"date": "2024-12-20", "close": 135.31, "volume": 313514.0}, {"date": "2024-12-23", "close": 133.78, "volume": 76033.0}, {"date": "2024-12-24", "close": 135.68, "volume": 20686.0}, {"date": "2024-12-26", "close": 137.39, "volume": 53765.0}, {"date": "2024-12-27", "close": 134.55, "volume": 58043.0}, {"date": "2024-12-30", "close": 133.29, "volume": 82881.0}, {"date": "2024-12-31", "close": 133.21, "volume": 41961.0}, {"date": "2025-01-02", "close": 131.53, "volume": 60397.0}, {"date": "2025-01-03", "close": 133.15, "volume": 51886.0}, {"date": "2025-01-06", "close": 132.3, "volume": 71770.0}, {"date": "2025-01-07", "close": 131.46, "volume": 102299.0}, {"date": "2025-01-08", "close": 132.19, "volume": 56952.0}, {"date": "2025-01-10", "close": 128.92, "volume": 88827.0}, {"date": "2025-01-13", "close": 130.08, "volume": 54082.0}, {"date": "2025-01-14", "close": 132.6, "volume": 60164.0}, {"date": "2025-01-15", "close": 132.83, "volume": 86408.0}, {"date": "2025-01-16", "close": 133.86, "volume": 134803.0}, {"date": "2025-01-17", "close": 134.06, "volume": 73695.0}, {"date": "2025-01-21", "close": 136.05, "volume": 104620.0}, {"date": "2025-01-22", "close": 134.82, "volume": 133023.0}, {"date": "2025-01-23", "close": 134.85, "volume": 109372.0}, {"date": "2025-01-24", "close": 132.05, "volume": 102876.0}, {"date": "2025-01-27", "close": 131.12, "volume": 138693.0}, {"date": "2025-01-28", "close": 130.92, "volume": 65531.0}, {"date": "2025-01-29", "close": 131.01, "volume": 73766.0}, {"date": "2025-01-30", "close": 133.35, "volume": 82330.0}, {"date": "2025-01-31", "close": 132.74, "volume": 97141.0}, {"date": "2025-02-03", "close": 130.77, "volume": 80139.0}, {"date": "2025-02-04", "close": 132.16, "volume": 85174.0}, {"date": "2025-02-05", "close": 133.61, "volume": 81563.0}, {"date": "2025-02-06", "close": 132.42, "volume": 99124.0}, {"date": "2025-02-07", "close": 158.57, "volume": 331987.0}, {"date": "2025-02-10", "close": 162.66, "volume": 254205.0}, {"date": "2025-02-11", "close": 165.39, "volume": 164251.0}, {"date": "2025-02-12", "close": 165.53, "volume": 128178.0}, {"date": "2025-02-13", "close": 164.51, "volume": 122965.0}, {"date": "2025-02-14", "close": 160.98, "volume": 93078.0}, {"date": "2025-02-18", "close": 163.27, "volume": 133718.0}, {"date": "2025-02-19", "close": 167.03, "volume": 148991.0}, {"date": "2025-02-20", "close": 169.65, "volume": 144666.0}, {"date": "2025-02-21", "close": 162.2, "volume": 246571.0}, {"date": "2025-02-24", "close": 158.95, "volume": 173946.0}, {"date": "2025-02-25", "close": 161.66, "volume": 150563.0}, {"date": "2025-02-26", "close": 162.23, "volume": 204097.0}, {"date": "2025-02-27", "close": 160.74, "volume": 143436.0}, {"date": "2025-02-28", "close": 164.88, "volume": 152602.0}, {"date": "2025-03-03", "close": 162.94, "volume": 160166.0}, {"date": "2025-03-04", "close": 160.21, "volume": 191054.0}, {"date": "2025-03-05", "close": 164.34, "volume": 156822.0}, {"date": "2025-03-06", "close": 161.63, "volume": 137172.0}, {"date": "2025-03-07", "close": 161.43, "volume": 120633.0}, {"date": "2025-03-10", "close": 156.4, "volume": 163959.0}, {"date": "2025-03-11", "close": 158.22, "volume": 97798.0}, {"date": "2025-03-12", "close": 156.9, "volume": 104514.0}, {"date": "2025-03-13", "close": 156.85, "volume": 187739.0}, {"date": "2025-03-14", "close": 160.93, "volume": 141800.0}, {"date": "2025-03-17", "close": 159.84, "volume": 145896.0}, {"date": "2025-03-18", "close": 156.01, "volume": 209678.0}, {"date": "2025-03-19", "close": 160.93, "volume": 227867.0}, {"date": "2025-03-20", "close": 161.48, "volume": 289356.0}, {"date": "2025-03-21", "close": 159.44, "volume": 369797.0}, {"date": "2025-03-24", "close": 166.42, "volume": 307503.0}, {"date": "2025-03-25", "close": 164.73, "volume": 315899.0}, {"date": "2025-03-26", "close": 160.38, "volume": 199964.0}, {"date": "2025-03-27", "close": 159.58, "volume": 131502.0}, {"date": "2025-03-28", "close": 155.5, "volume": 114804.0}, {"date": "2025-03-31", "close": 159.12, "volume": 304180.0}, {"date": "2025-04-01", "close": 158.67, "volume": 153832.0}, {"date": "2025-04-02", "close": 160.5, "volume": 114234.0}, {"date": "2025-04-03", "close": 148.82, "volume": 134437.0}, {"date": "2025-04-04", "close": 141.95, "volume": 199349.0}, {"date": "2025-04-07", "close": 142.34, "volume": 221292.0}, {"date": "2025-04-08", "close": 139.86, "volume": 178298.0}, {"date": "2025-04-09", "close": 151.92, "volume": 191328.0}, {"date": "2025-04-10", "close": 147.0, "volume": 245714.0}, {"date": "2025-04-11", "close": 151.25, "volume": 139156.0}, {"date": "2025-04-14", "close": 149.68, "volume": 110669.0}, {"date": "2025-04-15", "close": 152.8, "volume": 122561.0}, {"date": "2025-04-16", "close": 150.83, "volume": 110074.0}, {"date": "2025-04-17", "close": 151.16, "volume": 121108.0}, {"date": "2025-04-21", "close": 146.61, "volume": 129551.0}, {"date": "2025-04-22", "close": 150.68, "volume": 308843.0}, {"date": "2025-04-23", "close": 154.83, "volume": 187831.0}, {"date": "2025-04-24", "close": 157.92, "volume": 138443.0}, {"date": "2025-04-25", "close": 157.86, "volume": 82996.0}, {"date": "2025-04-28", "close": 155.14, "volume": 135316.0}, {"date": "2025-04-29", "close": 157.58, "volume": 193086.0}, {"date": "2025-04-30", "close": 156.45, "volume": 153946.0}, {"date": "2025-05-01", "close": 161.27, "volume": 441926.0}, {"date": "2025-05-02", "close": 166.78, "volume": 176103.0}, {"date": "2025-05-05", "close": 164.6, "volume": 181539.0}, {"date": "2025-05-06", "close": 164.06, "volume": 145840.0}, {"date": "2025-05-07", "close": 163.53, "volume": 168849.0}, {"date": "2025-05-08", "close": 173.83, "volume": 314989.0}, {"date": "2025-05-09", "close": 175.65, "volume": 218813.0}, {"date": "2025-05-12", "close": 179.57, "volume": 277290.0}, {"date": "2025-05-13", "close": 185.41, "volume": 174295.0}, {"date": "2025-05-14", "close": 178.47, "volume": 201088.0}, {"date": "2025-05-15", "close": 181.63, "volume": 149282.0}, {"date": "2025-05-16", "close": 183.56, "volume": 182310.0}, {"date": "2025-05-19", "close": 183.34, "volume": 94425.0}, {"date": "2025-05-20", "close": 180.78, "volume": 149510.0}, {"date": "2025-05-21", "close": 177.95, "volume": 135455.0}, {"date": "2025-05-22", "close": 178.65, "volume": 148179.0}, {"date": "2025-05-23", "close": 178.4, "volume": 132859.0}, {"date": "2025-05-27", "close": 182.64, "volume": 114131.0}, {"date": "2025-05-28", "close": 181.94, "volume": 103258.0}, {"date": "2025-05-29", "close": 181.17, "volume": 117013.0}, {"date": "2025-05-30", "close": 181.24, "volume": 124001.0}, {"date": "2025-06-02", "close": 179.6, "volume": 99945.0}, {"date": "2025-06-03", "close": 181.14, "volume": 76717.0}, {"date": "2025-06-04", "close": 180.26, "volume": 93922.0}, {"date": "2025-06-05", "close": 180.89, "volume": 143350.0}, {"date": "2025-06-06", "close": 184.09, "volume": 118680.0}, {"date": "2025-06-09", "close": 184.96, "volume": 165579.0}, {"date": "2025-06-10", "close": 184.1, "volume": 133980.0}, {"date": "2025-06-11", "close": 186.51, "volume": 175674.0}, {"date": "2025-06-12", "close": 186.44, "volume": 153756.0}, {"date": "2025-06-13", "close": 184.0, "volume": 164679.0}, {"date": "2025-06-16", "close": 183.22, "volume": 161986.0}, {"date": "2025-06-17", "close": 182.26, "volume": 226070.0}, {"date": "2025-06-18", "close": 182.31, "volume": 197557.0}, {"date": "2025-06-20", "close": 181.45, "volume": 323207.0}, {"date": "2025-06-23", "close": 189.26, "volume": 292867.0}, {"date": "2025-06-24", "close": 187.96, "volume": 200198.0}, {"date": "2025-06-25", "close": 190.33, "volume": 223060.0}, {"date": "2025-06-26", "close": 193.41, "volume": 318381.0}, {"date": "2025-06-27", "close": 194.5, "volume": 689608.0}, {"date": "2025-06-30", "close": 191.87, "volume": 195401.0}, {"date": "2025-07-01", "close": 190.72, "volume": 195672.0}, {"date": "2025-07-02", "close": 193.11, "volume": 154565.0}, {"date": "2025-07-03", "close": 196.11, "volume": 68075.0}, {"date": "2025-07-07", "close": 191.42, "volume": 187414.0}, {"date": "2025-07-08", "close": 187.62, "volume": 224846.0}, {"date": "2025-07-09", "close": 189.79, "volume": 172970.0}, {"date": "2025-07-10", "close": 191.29, "volume": 158728.0}, {"date": "2025-07-11", "close": 193.36, "volume": 111960.0}, {"date": "2025-07-14", "close": 192.99, "volume": 131828.0}, {"date": "2025-07-15", "close": 191.26, "volume": 133617.0}, {"date": "2025-07-16", "close": 194.8, "volume": 113783.0}, {"date": "2025-07-17", "close": 197.53, "volume": 159178.0}, {"date": "2025-07-18", "close": 196.24, "volume": 128528.0}, {"date": "2025-07-21", "close": 192.99, "volume": 80420.0}, {"date": "2025-07-22", "close": 188.63, "volume": 158392.0}, {"date": "2025-07-23", "close": 189.28, "volume": 108892.0}, {"date": "2025-07-24", "close": 188.22, "volume": 163436.0}, {"date": "2025-07-25", "close": 191.29, "volume": 98864.0}, {"date": "2025-07-28", "close": 190.8, "volume": 182215.0}, {"date": "2025-07-29", "close": 193.59, "volume": 165329.0}, {"date": "2025-07-30", "close": 195.41, "volume": 165168.0}, {"date": "2025-07-31", "close": 193.7, "volume": 155652.0}, {"date": "2025-08-01", "close": 191.54, "volume": 161752.0}, {"date": "2025-08-04", "close": 193.8, "volume": 171286.0}, {"date": "2025-08-05", "close": 191.88, "volume": 198545.0}, {"date": "2025-08-06", "close": 191.99, "volume": 150936.0}, {"date": "2025-08-07", "close": 189.87, "volume": 145237.0}, {"date": "2025-08-08", "close": 193.26, "volume": 486989.0}, {"date": "2025-08-11", "close": 194.2, "volume": 266146.0}, {"date": "2025-08-12", "close": 199.51, "volume": 214125.0}, {"date": "2025-08-13", "close": 194.35, "volume": 224157.0}, {"date": "2025-08-14", "close": 188.17, "volume": 192782.0}, {"date": "2025-08-15", "close": 185.22, "volume": 229889.0}, {"date": "2025-08-18", "close": 187.48, "volume": 157485.0}, {"date": "2025-08-19", "close": 189.05, "volume": 146797.0}, {"date": "2025-08-20", "close": 190.5, "volume": 226269.0}, {"date": "2025-08-21", "close": 190.55, "volume": 217215.0}, {"date": "2025-08-22", "close": 195.29, "volume": 243272.0}, {"date": "2025-08-25", "close": 193.75, "volume": 190745.0}, {"date": "2025-08-26", "close": 194.76, "volume": 207632.0}, {"date": "2025-08-27", "close": 198.51, "volume": 263314.0}, {"date": "2025-08-28", "close": 203.71, "volume": 622282.0}, {"date": "2025-08-29", "close": 200.91, "volume": 427618.0}, {"date": "2025-09-02", "close": 201.22, "volume": 478998.0}, {"date": "2025-09-03", "close": 201.52, "volume": 210453.0}, {"date": "2025-09-04", "close": 203.3, "volume": 178204.0}, {"date": "2025-09-05", "close": 202.66, "volume": 134922.0}, {"date": "2025-09-08", "close": 205.45, "volume": 160598.0}, {"date": "2025-09-09", "close": 200.86, "volume": 183597.0}, {"date": "2025-09-10", "close": 205.39, "volume": 233143.0}, {"date": "2025-09-11", "close": 210.32, "volume": 191081.0}, {"date": "2025-09-12", "close": 208.28, "volume": 111337.0}, {"date": "2025-09-15", "close": 208.02, "volume": 164045.0}, {"date": "2025-09-16", "close": 210.37, "volume": 181979.0}, {"date": "2025-09-17", "close": 211.85, "volume": 278013.0}, {"date": "2025-09-18", "close": 217.75, "volume": 190545.0}, {"date": "2025-09-19", "close": 212.45, "volume": 532007.0}, {"date": "2025-09-22", "close": 213.3, "volume": 144121.0}, {"date": "2025-09-23", "close": 215.88, "volume": 240077.0}, {"date": "2025-09-24", "close": 211.9, "volume": 170811.0}, {"date": "2025-09-25", "close": 209.28, "volume": 298587.0}, {"date": "2025-09-26", "close": 205.11, "volume": 357646.0}, {"date": "2025-09-29", "close": 206.97, "volume": 332699.0}, {"date": "2025-09-30", "close": 211.11, "volume": 183493.0}, {"date": "2025-10-01", "close": 213.15, "volume": 163340.0}, {"date": "2025-10-02", "close": 210.95, "volume": 134111.0}, {"date": "2025-10-03", "close": 208.37, "volume": 140745.0}, {"date": "2025-10-06", "close": 209.28, "volume": 127242.0}, {"date": "2025-10-07", "close": 209.19, "volume": 165770.0}, {"date": "2025-10-08", "close": 209.68, "volume": 85128.0}, {"date": "2025-10-09", "close": 207.06, "volume": 142889.0}, {"date": "2025-10-10", "close": 207.01, "volume": 163644.0}, {"date": "2025-10-13", "close": 212.67, "volume": 123791.0}, {"date": "2025-10-14", "close": 212.48, "volume": 107681.0}, {"date": "2025-10-15", "close": 214.06, "volume": 145967.0}, {"date": "2025-10-16", "close": 215.17, "volume": 185298.0}, {"date": "2025-10-17", "close": 216.39, "volume": 230964.0}, {"date": "2025-10-20", "close": 216.22, "volume": 83480.0}, {"date": "2025-10-21", "close": 220.27, "volume": 219987.0}, {"date": "2025-10-22", "close": 214.77, "volume": 99101.0}, {"date": "2025-10-23", "close": 219.1, "volume": 71894.0}, {"date": "2025-10-24", "close": 221.25, "volume": 108494.0}, {"date": "2025-10-27", "close": 219.19, "volume": 64615.0}, {"date": "2025-10-28", "close": 221.55, "volume": 85051.0}, {"date": "2025-10-29", "close": 221.31, "volume": 92275.0}, {"date": "2025-10-30", "close": 218.44, "volume": 132910.0}, {"date": "2025-10-31", "close": 219.47, "volume": 232082.0}, {"date": "2025-11-03", "close": 222.1, "volume": 167564.0}, {"date": "2025-11-04", "close": 219.71, "volume": 114784.0}, {"date": "2025-11-05", "close": 222.4, "volume": 139235.0}, {"date": "2025-11-06", "close": 218.92, "volume": 129742.0}, {"date": "2025-11-07", "close": 216.22, "volume": 182317.0}, {"date": "2025-11-10", "close": 221.2, "volume": 172849.0}, {"date": "2025-11-11", "close": 216.23, "volume": 218658.0}, {"date": "2025-11-12", "close": 220.11, "volume": 205926.0}, {"date": "2025-11-13", "close": 216.79, "volume": 204272.0}, {"date": "2025-11-14", "close": 220.37, "volume": 159013.0}, {"date": "2025-11-17", "close": 216.27, "volume": 149702.0}, {"date": "2025-11-18", "close": 215.53, "volume": 147149.0}, {"date": "2025-11-19", "close": 217.03, "volume": 166277.0}, {"date": "2025-11-20", "close": 210.17, "volume": 421221.0}, {"date": "2025-11-21", "close": 215.5, "volume": 514780.0}, {"date": "2025-11-24", "close": 224.36, "volume": 307960.0}, {"date": "2025-11-25", "close": 217.43, "volume": 269995.0}, {"date": "2025-11-26", "close": 212.93, "volume": 281256.0}, {"date": "2025-11-28", "close": 212.91, "volume": 101098.0}, {"date": "2025-12-01", "close": 204.97, "volume": 260232.0}, {"date": "2025-12-02", "close": 204.02, "volume": 202057.0}, {"date": "2025-12-03", "close": 201.15, "volume": 195110.0}, {"date": "2025-12-04", "close": 202.29, "volume": 160373.0}, {"date": "2025-12-05", "close": 195.59, "volume": 359151.0}, {"date": "2025-12-08", "close": 198.21, "volume": 279447.0}, {"date": "2025-12-09", "close": 197.94, "volume": 281064.0}, {"date": "2025-12-10", "close": 202.56, "volume": 297033.0}, {"date": "2025-12-11", "close": 206.55, "volume": 268600.0}, {"date": "2025-12-12", "close": 204.17, "volume": 305614.0}, {"date": "2025-12-15", "close": 206.41, "volume": 218038.0}, {"date": "2025-12-16", "close": 199.37, "volume": 204654.0}, {"date": "2025-12-17", "close": 199.57, "volume": 215116.0}, {"date": "2025-12-18", "close": 198.12, "volume": 183768.0}, {"date": "2025-12-19", "close": 198.78, "volume": 443540.0}, {"date": "2025-12-22", "close": 200.41, "volume": 159021.0}, {"date": "2025-12-23", "close": 203.62, "volume": 216513.0}, {"date": "2025-12-24", "close": 201.9, "volume": 63890.0}, {"date": "2025-12-26", "close": 200.5, "volume": 117494.0}, {"date": "2025-12-29", "close": 199.76, "volume": 147564.0}, {"date": "2025-12-30", "close": 196.92, "volume": 143950.0}, {"date": "2025-12-31", "close": 195.39, "volume": 126701.0}, {"date": "2026-01-02", "close": 197.62, "volume": 164452.0}, {"date": "2026-01-05", "close": 201.56, "volume": 130464.0}, {"date": "2026-01-06", "close": 206.51, "volume": 174315.0}, {"date": "2026-01-07", "close": 207.26, "volume": 227850.0}, {"date": "2026-01-08", "close": 209.11, "volume": 211985.0}, {"date": "2026-01-09", "close": 211.65, "volume": 177010.0}, {"date": "2026-01-12", "close": 213.54, "volume": 166624.0}, {"date": "2026-01-13", "close": 214.17, "volume": 199136.0}, {"date": "2026-01-14", "close": 212.51, "volume": 216758.0}, {"date": "2026-01-15", "close": 218.86, "volume": 156708.0}, {"date": "2026-01-16", "close": 218.58, "volume": 124134.0}, {"date": "2026-01-20", "close": 220.5, "volume": 184241.0}, {"date": "2026-01-21", "close": 226.96, "volume": 180258.0}, {"date": "2026-01-22", "close": 222.95, "volume": 175473.0}, {"date": "2026-01-23", "close": 220.15, "volume": 178032.0}, {"date": "2026-01-26", "close": 221.92, "volume": 127493.0}, {"date": "2026-01-27", "close": 223.7, "volume": 151425.0}, {"date": "2026-01-28", "close": 223.06, "volume": 153862.0}, {"date": "2026-01-29", "close": 229.96, "volume": 176868.0}, {"date": "2026-01-30", "close": 228.17, "volume": 280097.0}, {"date": "2026-02-02", "close": 233.09, "volume": 155878.0}, {"date": "2026-02-03", "close": 238.88, "volume": 187731.0}, {"date": "2026-02-04", "close": 234.05, "volume": 269407.0}, {"date": "2026-02-05", "close": 238.4, "volume": 238963.0}, {"date": "2026-02-06", "close": 253.1, "volume": 384119.0}, {"date": "2026-02-09", "close": 268.94, "volume": 322909.0}, {"date": "2026-02-10", "close": 278.28, "volume": 285364.0}, {"date": "2026-02-11", "close": 283.19, "volume": 338672.0}, {"date": "2026-02-12", "close": 272.76, "volume": 212184.0}, {"date": "2026-02-13", "close": 268.41, "volume": 429988.0}, {"date": "2026-02-17", "close": 266.0, "volume": 207681.0}, {"date": "2026-02-18", "close": 270.01, "volume": 320616.0}, {"date": "2026-02-19", "close": 272.76, "volume": 240573.0}, {"date": "2026-02-20", "close": 276.56, "volume": 257032.0}, {"date": "2026-02-23", "close": 277.04, "volume": 155015.0}, {"date": "2026-02-24", "close": 285.56, "volume": 198544.0}, {"date": "2026-02-25", "close": 279.1, "volume": 226772.0}, {"date": "2026-02-26", "close": 280.1, "volume": 180150.0}, {"date": "2026-02-27", "close": 277.29, "volume": 239176.0}, {"date": "2026-03-02", "close": 285.79, "volume": 289763.0}, {"date": "2026-03-03", "close": 277.81, "volume": 272161.0}, {"date": "2026-03-04", "close": 280.56, "volume": 188336.0}, {"date": "2026-03-05", "close": 273.4, "volume": 243372.0}, {"date": "2026-03-06", "close": 266.42, "volume": 164176.0}, {"date": "2026-03-09", "close": 271.08, "volume": 173605.0}, {"date": "2026-03-10", "close": 270.21, "volume": 208022.0}, {"date": "2026-03-11", "close": 270.66, "volume": 123519.0}, {"date": "2026-03-12", "close": 266.43, "volume": 269976.0}, {"date": "2026-03-13", "close": 263.82, "volume": 129541.0}, {"date": "2026-03-16", "close": 266.25, "volume": 154489.0}, {"date": "2026-03-17", "close": 267.81, "volume": 182963.0}, {"date": "2026-03-18", "close": 267.31, "volume": 233354.0}, {"date": "2026-03-19", "close": 266.61, "volume": 143862.0}, {"date": "2026-03-20", "close": 260.95, "volume": 590174.0}, {"date": "2026-03-23", "close": 267.97, "volume": 243212.0}, {"date": "2026-03-24", "close": 276.84, "volume": 241843.0}, {"date": "2026-03-25", "close": 288.77, "volume": 460725.0}, {"date": "2026-03-26", "close": 277.63, "volume": 309451.0}, {"date": "2026-03-27", "close": 279.23, "volume": 493930.0}, {"date": "2026-03-30", "close": 268.99, "volume": 550233.0}, {"date": "2026-03-31", "close": 281.37, "volume": 502582.0}, {"date": "2026-04-01", "close": 293.15, "volume": 448103.0}, {"date": "2026-04-02", "close": 292.28, "volume": 349162.0}, {"date": "2026-04-06", "close": 293.4, "volume": 239077.0}, {"date": "2026-04-07", "close": 291.33, "volume": 521817.0}, {"date": "2026-04-08", "close": 308.94, "volume": 411009.0}, {"date": "2026-04-09", "close": 309.8, "volume": 356139.0}, {"date": "2026-04-10", "close": 310.59, "volume": 253318.0}, {"date": "2026-04-13", "close": 316.91, "volume": 275104.0}, {"date": "2026-04-14", "close": 318.24, "volume": 282700.0}, {"date": "2026-04-15", "close": 307.7, "volume": 284224.0}, {"date": "2026-04-16", "close": 299.82, "volume": 878258.0}, {"date": "2026-04-17", "close": 314.92, "volume": 453332.0}, {"date": "2026-04-20", "close": 315.15, "volume": 327089.0}, {"date": "2026-04-21", "close": 314.14, "volume": 384087.0}, {"date": "2026-04-22", "close": 311.0, "volume": 383619.0}, {"date": "2026-04-23", "close": 318.83, "volume": 332498.0}, {"date": "2026-04-24", "close": 319.9, "volume": 452381.0}, {"date": "2026-04-27", "close": 321.07, "volume": 305831.0}, {"date": "2026-04-28", "close": 317.01, "volume": 212213.0}, {"date": "2026-04-29", "close": 311.79, "volume": 358875.0}, {"date": "2026-04-30", "close": 323.95, "volume": 338518.0}, {"date": "2026-05-01", "close": 326.96, "volume": 187622.0}, {"date": "2026-05-04", "close": 327.66, "volume": 220073.0}, {"date": "2026-05-05", "close": 339.35, "volume": 225758.0}, {"date": "2026-05-06", "close": 335.59, "volume": 252613.0}, {"date": "2026-05-07", "close": 332.77, "volume": 300210.0}, {"date": "2026-05-08", "close": 303.11, "volume": 621235.0}, {"date": "2026-05-11", "close": 297.85, "volume": 360655.0}, {"date": "2026-05-12", "close": 299.82, "volume": 286537.0}, {"date": "2026-05-13", "close": 300.25, "volume": 262994.0}, {"date": "2026-05-14", "close": 296.64, "volume": 262342.0}, {"date": "2026-05-15", "close": 289.87, "volume": 403254.0}, {"date": "2026-05-18", "close": 291.68, "volume": 346597.0}, {"date": "2026-05-19", "close": 294.9, "volume": 454600.0}, {"date": "2026-05-20", "close": 296.45, "volume": 243353.0}, {"date": "2026-05-21", "close": 293.27, "volume": 195627.0}, {"date": "2026-05-22", "close": 295.62, "volume": 126500.0}, {"date": "2026-05-26", "close": 305.08, "volume": 140587.0}, {"date": "2026-05-27", "close": 302.75, "volume": 176690.0}, {"date": "2026-05-28", "close": 304.72, "volume": 294471.0}, {"date": "2026-05-29", "close": 291.9, "volume": 384476.0}, {"date": "2026-06-01", "close": 287.7, "volume": 289253.0}, {"date": "2026-06-02", "close": 291.57, "volume": 165814.0}, {"date": "2026-06-03", "close": 295.43, "volume": 198203.0}, {"date": "2026-06-04", "close": 291.96, "volume": 217744.0}, {"date": "2026-06-05", "close": 292.64, "volume": 132395.0}, {"date": "2026-06-08", "close": 295.39, "volume": 227696.0}, {"date": "2026-06-09", "close": 304.52, "volume": 275367.0}, {"date": "2026-06-10", "close": 304.69, "volume": 256340.0}, {"date": "2026-06-11", "close": 315.92, "volume": 241219.0}, {"date": "2026-06-12", "close": 313.74, "volume": 244013.0}, {"date": "2026-06-15", "close": 327.8, "volume": 262067.0}, {"date": "2026-06-16", "close": 329.46, "volume": 268850.0}, {"date": "2026-06-17", "close": 333.72, "volume": 198677.0}, {"date": "2026-06-18", "close": 343.5, "volume": 547693.0}, {"date": "2026-06-22", "close": 353.01, "volume": 311387.0}, {"date": "2026-06-23", "close": 343.08, "volume": 341828.0}, {"date": "2026-06-24", "close": 346.51, "volume": 363614.0}, {"date": "2026-06-25", "close": 354.9, "volume": 292785.0}, {"date": "2026-06-26", "close": 339.88, "volume": 1047114.0}, {"date": "2026-06-29", "close": 345.85, "volume": 316979.0}, {"date": "2026-06-30", "close": 350.04, "volume": 307203.0}, {"date": "2026-07-01", "close": 339.9, "volume": 321704.0}, {"date": "2026-07-02", "close": 332.78, "volume": 279304.0}, {"date": "2026-07-06", "close": 342.55, "volume": 219750.0}, {"date": "2026-07-07", "close": 333.29, "volume": 166317.0}, {"date": "2026-07-08", "close": 331.93, "volume": 270378.0}, {"date": "2026-07-09", "close": 331.33, "volume": 190310.0}, {"date": "2026-07-10", "close": 329.12, "volume": 202336.0}, {"date": "2026-07-13", "close": 320.82, "volume": 128669.0}, {"date": "2026-07-14", "close": 325.46, "volume": 199115.0}, {"date": "2026-07-15", "close": 328.06, "volume": 141105.0}, {"date": "2026-07-16", "close": 322.32, "volume": 240494.0}, {"date": "2026-07-17", "close": 318.52, "volume": 178404.0}, {"date": "2026-07-20", "close": 321.33, "volume": 162971.0}, {"date": "2026-07-21", "close": 332.16, "volume": 194906.0}, {"date": "2026-07-22", "close": 325.96, "volume": 196578.0}, {"date": "2026-07-23", "close": 331.41, "volume": 230930.0}, {"date": "2026-07-24", "close": 327.78, "volume": 154681.0}], "refreshing": true}