{"ticker": "FERG", "overview": {"cik": "2011641", "ticker": "FERG", "name": "Ferguson Enterprises Inc. /DE/", "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "sic": "5070", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001984156-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007409", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984098-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984020-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002030386-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984100-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001572806-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984614-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984156-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002074304-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984142-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007391", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007390", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007389", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007383", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007382", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007379", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001984098-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001984020-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0002030386-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001984100-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001572806-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001984614-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001984156-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0002074304-26-000003", "price_sensitive": false}]}, "description": "Ferguson Enterprises Inc. /DE/ trades as FERG on the NYSE and is registered in the United States, classified under Wholesale-Hardware & Plumbing & Heating Equipment & Supplies (SIC 5070). Privy Trades holds 35 insider filings for the company, from August 2026 to October 2026. Across those, 7 insiders disclosed 14 sales totalling $8.57M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 14, "sell_sum": 8571586.75, "net": -8571586.75, "insiders": 7, "first_date": "2026-08-28", "last_date": "2026-10-16"}, "metrics": {"ticker": "FERG", "has_prices": true, "as_of": "2026-09-23", "last": 221.17, "prev_close": 221.17, "change": 0.0, "change_pct": 0.0, "session_volume": 1453342.0, "vwap_5": 216.9118455097294, "vwap_20": 221.5243663508557, "vwap_60": 241.82591023317144, "vwap_250": 241.21028493542892, "high_52w": 267.71, "low_52w": 214.26, "avg_volume_20": 1377723.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001589", "src": "13DG", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Ferguson Enterprises Inc. /DE/", "who_key": "Ferguson Enterprises Inc. /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Ferguson Enterprises Inc. /DE/ moves to a 7.57% passive stake in FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/0002100119-26-001589-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0002012383-26-003780", "src": "13DG", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003780-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "0001984156-26-000004", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Ian T. Graham", "who_key": "Graham Ian T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 252310.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Someone inside FERG is selling \u2014 $252K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198415626000004/0001984156-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25428}, {"id": "0001984098-26-000003", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Richard Winckler", "who_key": "Winckler Richard", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25411.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on FERG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198409826000003/0001984098-26-000003-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001984020-26-000004", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "William T. Thees Jr", "who_key": "Thees William T. Jr", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 127125.20999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "C-suite trims FERG: $127K", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198402026000004/0001984020-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0002030386-26-000004", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Allison Stirrup", "who_key": "Stirrup Allison", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 207450.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "C-suite trims FERG: $207K", "source_url": "https://www.sec.gov/Archives/edgar/data/2030386/000203038626000004/0002030386-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001572806-26-000007", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "James A. Paisley", "who_key": "Paisley James A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 79137.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on FERG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000157280626000007/0001572806-26-000007-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001984100-26-000005", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Jake Schlicher", "who_key": "Schlicher Jake", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 118369.70999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Top exec sells $118K of FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198410026000005/0001984100-26-000005-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001984614-26-000004", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Kevin Michael Murphy", "who_key": "Murphy Kevin Michael", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 549843.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Director sells $550K of FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198461426000004/0001984614-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001984156-26-000003", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Ian T. Graham", "who_key": "Graham Ian T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 75273.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Someone inside FERG is selling \u2014 $75K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198415626000003/0001984156-26-000003-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0002074304-26-000004", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Robert Anthony Camposano Jr.", "who_key": "Camposano Robert Anthony Jr.", "role": "Senior VP - Waterworks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 85879.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Insider sells $86K of FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2074304/000207430426000004/0002074304-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001984142-26-000004", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "William Brundage", "who_key": "Brundage William", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 137540.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on FERG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198414226000004/0001984142-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001984098-26-000002", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Richard Winckler", "who_key": "Winckler Richard", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 141925.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on FERG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198409826000002/0001984098-26-000002-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0001984020-26-000003", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "William T. Thees Jr", "who_key": "Thees William T. Jr", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 772200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "C-suite trims FERG: $772K", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198402026000003/0001984020-26-000003-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0002030386-26-000003", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Allison Stirrup", "who_key": "Stirrup Allison", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 122562.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on FERG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030386/000203038626000003/0002030386-26-000003-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0001984100-26-000004", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Jake Schlicher", "who_key": "Schlicher Jake", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 686406.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "C-suite trims FERG: $686K", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198410026000004/0001984100-26-000004-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0001572806-26-000006", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "James A. Paisley", "who_key": "Paisley James A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 602469.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on FERG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000157280626000006/0001572806-26-000006-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0001984614-26-000003", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Kevin Michael Murphy", "who_key": "Murphy Kevin Michael", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2440726.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "A director trims FERG: $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198461426000003/0001984614-26-000003-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0001984156-26-000002", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Ian T. Graham", "who_key": "Graham Ian T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 405543.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Insider sells $406K of FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198415626000002/0001984156-26-000002-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0002074304-26-000003", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Robert Anthony Camposano Jr.", "who_key": "Camposano Robert Anthony Jr.", "role": "Senior VP - Waterworks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 345609.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Insider offloads $346K of FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2074304/000207430426000003/0002074304-26-000003-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0001984142-26-000003", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "William Brundage", "who_key": "Brundage William", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1309377.6400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "The money boss sells $1.3M of FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198414226000003/0001984142-26-000003-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0001207304-26-000005", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "James S. Metcalf", "who_key": "METCALF JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5541.84455, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on FERG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000120730426000005/0001207304-26-000005-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "0001540018-26-000007", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Catherine Ann Halligan", "who_key": "Halligan Catherine Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2854.7430910000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on FERG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000154001826000007/0001540018-26-000007-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38388}, {"id": "0001665282-26-000006", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Kelly A. Baker", "who_key": "Baker Kelly A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1226.768975, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on FERG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000166528226000006/0001665282-26-000006-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38388}, {"id": "0001572806-26-000005", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "James A. Paisley", "who_key": "Paisley James A.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 643.27113, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on FERG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000157280626000005/0001572806-26-000005-index.htm", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39828}, {"id": "0001984100-26-000003", "src": "INSIDERS", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Jake Schlicher", "who_key": "Schlicher Jake", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1195472.8399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Top exec sells $1.2M of FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198410026000003/0001984100-26-000003-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95988}, {"id": "HOUSE-2026-20035190-T26", "src": "CONGRESS", "ticker": "FERG", "cik": "", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Street Trust > Bank of America\nFerguson Enterprises Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up FERG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157908}, {"id": "13DG-0002100119-26-000063", "src": "13DG", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Ferguson Enterprises Inc. /DE/", "who_key": "Ferguson Enterprises Inc. /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Ferguson Enterprises Inc. /DE/ crosses 5% of FERG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/0002100119-26-000063-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "HOUSE-2026-20033751-T0", "src": "CONGRESS", "ticker": "FERG", "cik": "", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nSP Ferguson Enterprises Inc. Common\nStock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen adds FERG to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033751.pdf", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468948}, {"id": "HOUSE-2025-20032211-T49", "src": "CONGRESS", "ticker": "FERG", "cik": "", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "S O: Fidelity Rollover IRA\nSP Ferguson Enterprises Inc. Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle sells FERG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584148}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001589", "src": "13DG", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Ferguson Enterprises Inc. /DE/", "who_key": "Ferguson Enterprises Inc. /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Ferguson Enterprises Inc. /DE/ moves to a 7.57% passive stake in FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/0002100119-26-001589-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0002012383-26-003780", "src": "13DG", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in FERG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003780-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "13DG-0002100119-26-000063", "src": "13DG", "ticker": "FERG", "cik": "2011641", "company": "Ferguson Enterprises Inc. /DE/", "company_raw": "Ferguson Enterprises Inc. /DE/", "who": "Ferguson Enterprises Inc. /DE/", "who_key": "Ferguson Enterprises Inc. /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Ferguson Enterprises Inc. /DE/ crosses 5% of FERG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/0002100119-26-000063-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "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": "Ferguson Enterprises Inc. Common Stock", "new_value": "Ferguson Enterprises Inc. /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002011641", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002011641", "applied": 1, "detected_at": "2026-10-24T10:54:59.255946"}]}, "key_people": [{"who": "Kevin Michael Murphy", "who_key": "Murphy Kevin Michael", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2990569.5700000003, "net": -2990569.5700000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 549843.55, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198461426000004/0001984614-26-000004-index.htm"}, {"action": "SELL", "amount": 2440726.02, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198461426000003/0001984614-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 549843.55, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198461426000004/0001984614-26-000004-index.htm"}}, {"who": "Jake Schlicher", "who_key": "Schlicher Jake", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2000248.67, "net": -2000248.67, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 118369.70999999999, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198410026000005/0001984100-26-000005-index.htm"}, {"action": "SELL", "amount": 686406.12, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198410026000004/0001984100-26-000004-index.htm"}, {"action": "SELL", "amount": 1195472.8399999999, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198410026000003/0001984100-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 118369.70999999999, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198410026000005/0001984100-26-000005-index.htm"}}, {"who": "William Brundage", "who_key": "Brundage William", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1309377.6400000001, "net": -1309377.6400000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1309377.6400000001, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198414226000003/0001984142-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1309377.6400000001, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198414226000003/0001984142-26-000003-index.htm"}}, {"who": "William T. Thees Jr", "who_key": "Thees William T. Jr", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 899325.21, "net": -899325.21, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 127125.20999999999, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198402026000004/0001984020-26-000004-index.htm"}, {"action": "SELL", "amount": 772200.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198402026000003/0001984020-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 127125.20999999999, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198402026000004/0001984020-26-000004-index.htm"}}, {"who": "Ian T. Graham", "who_key": "Graham Ian T.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 733127.3300000001, "net": -733127.3300000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 252310.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198415626000004/0001984156-26-000004-index.htm"}, {"action": "SELL", "amount": 75273.37, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198415626000003/0001984156-26-000003-index.htm"}, {"action": "SELL", "amount": 405543.96, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198415626000002/0001984156-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 252310.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2011641/000198415626000004/0001984156-26-000004-index.htm"}}, {"who": "Robert Anthony Camposano Jr.", "who_key": "Camposano Robert Anthony Jr.", "role": "Senior VP - Waterworks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 431488.33, "net": -431488.33, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85879.13, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074304/000207430426000004/0002074304-26-000004-index.htm"}, {"action": "SELL", "amount": 345609.2, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074304/000207430426000003/0002074304-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 85879.13, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074304/000207430426000004/0002074304-26-000004-index.htm"}}, {"who": "Allison Stirrup", "who_key": "Stirrup Allison", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 207450.0, "net": -207450.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 207450.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030386/000203038626000004/0002030386-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 207450.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2030386/000203038626000004/0002030386-26-000004-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 0, "net": 18004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}], "activity": [{"date": "2026-08-28", "net": -1195472.8399999999}, {"date": "2026-10-12", "net": -5959862.94}, {"date": "2026-10-15", "net": -1163940.97}, {"date": "2026-10-16", "net": -252310.0}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001984156-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001959173-26-007409", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984098-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984020-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002030386-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984100-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001572806-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984614-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984156-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0002074304-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001984142-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007391", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007390", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007389", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007383", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007382", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007379", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001984098-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001984020-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0002030386-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001984100-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001572806-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001984614-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001984156-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0002074304-26-000003", "price_sensitive": false}], "performance": {"ticker": "FERG", "has_prices": true, "summary": {"n": 5, "avg": 0.180421162841373, "win_rate": 0.6, "best": 0.36046010949129603, "worst": -0.05523280649295176, "as_of": "2026-09-23"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-16", "score": 0.0, "ref_price": 234.1, "return": -0.05523280649295176}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2025-12-12", "score": 0.0, "ref_price": 224.66, "return": -0.015534585596011792}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 166.53, "return": 0.32810904942052477}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 162.57, "return": 0.36046010949129603}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 172.21, "return": 0.2843040473840078}]}, "price_series": [{"date": "2019-05-16", "close": 70.885, "volume": null}, {"date": "2019-05-17", "close": 68.9969, "volume": 1975.0}, {"date": "2019-05-20", "close": 68.9969, "volume": null}, {"date": "2019-05-21", "close": 69.3459, "volume": 209.0}, {"date": "2019-05-22", "close": 69.3459, "volume": null}, {"date": "2019-05-23", "close": 69.3459, "volume": null}, {"date": "2019-05-24", "close": 69.3459, "volume": null}, {"date": "2019-05-28", "close": 69.3459, "volume": null}, {"date": "2019-05-29", "close": 69.3459, "volume": null}, {"date": "2019-05-30", "close": 69.3459, "volume": null}, {"date": "2019-05-31", "close": 69.3459, "volume": null}, {"date": "2019-06-03", "close": 69.3459, "volume": null}, {"date": "2019-06-04", "close": 65.05, "volume": 450.0}, {"date": "2019-06-05", "close": 66.25, "volume": 282.0}, {"date": "2019-06-06", "close": 66.25, "volume": null}, {"date": "2019-06-07", "close": 66.25, "volume": null}, {"date": "2019-06-10", "close": 63.85, "volume": 500.0}, {"date": "2019-06-11", "close": 63.85, "volume": null}, {"date": "2019-06-12", "close": 63.85, "volume": null}, {"date": "2019-06-13", "close": 71.53, "volume": 669.0}, {"date": "2019-06-14", "close": 71.53, "volume": null}, {"date": "2019-06-17", "close": 71.02, "volume": 300.0}, {"date": "2019-06-18", "close": 71.02, "volume": null}, {"date": "2019-06-19", "close": 71.02, "volume": null}, {"date": "2019-06-20", "close": 71.02, "volume": null}, {"date": "2019-06-21", "close": 71.02, "volume": null}, {"date": "2019-06-24", "close": 71.02, "volume": null}, {"date": "2019-06-25", "close": 71.02, "volume": null}, {"date": "2019-06-26", "close": 71.02, "volume": null}, {"date": "2019-06-27", "close": 71.02, "volume": null}, {"date": "2019-06-28", "close": 71.02, "volume": null}, {"date": "2019-07-01", "close": 71.02, "volume": null}, {"date": "2019-07-02", "close": 73.11, "volume": 245.0}, {"date": "2019-07-03", "close": 73.11, "volume": null}, {"date": "2019-07-05", "close": 72.1562, "volume": 305.0}, {"date": "2019-07-08", "close": 72.1, "volume": 100.0}, {"date": "2019-07-09", "close": 72.1, "volume": null}, {"date": "2019-07-10", "close": 71.78, "volume": 104.0}, {"date": "2019-07-11", "close": 71.78, "volume": null}, {"date": "2019-07-12", "close": 71.78, "volume": null}, {"date": "2019-07-15", "close": 71.78, "volume": null}, {"date": "2019-07-16", "close": 71.78, "volume": null}, {"date": "2019-07-17", "close": 71.78, "volume": null}, {"date": "2019-07-18", "close": 71.78, "volume": null}, {"date": "2019-07-19", "close": 71.78, "volume": null}, {"date": "2019-07-22", "close": 73.9, "volume": 1072.0}, {"date": "2019-07-23", "close": 73.9, "volume": null}, {"date": "2019-07-24", "close": 73.9, "volume": null}, {"date": "2019-07-25", "close": 74.3, "volume": 1195.0}, {"date": "2019-07-26", "close": 74.3, "volume": null}, {"date": "2019-07-29", "close": 77.5, "volume": 1000.0}, {"date": "2019-07-30", "close": 76.1, "volume": 1544.0}, {"date": "2019-07-31", "close": 74.83, "volume": 1050.0}, {"date": "2019-08-01", "close": 74.83, "volume": null}, {"date": "2019-08-02", "close": 74.83, "volume": null}, {"date": "2019-08-05", "close": 74.83, "volume": null}, {"date": "2019-08-06", "close": 74.83, "volume": null}, {"date": "2019-08-07", "close": 74.83, "volume": null}, {"date": "2019-08-08", "close": 74.83, "volume": null}, {"date": "2019-08-09", "close": 72.6, "volume": 200.0}, {"date": "2019-08-12", "close": 72.6, "volume": null}, {"date": "2019-08-13", "close": 72.6, "volume": null}, {"date": "2019-08-14", "close": 72.3236, "volume": 1476.0}, {"date": "2019-08-15", "close": 72.3236, "volume": null}, {"date": "2019-08-16", "close": 72.3236, "volume": null}, {"date": "2019-08-19", "close": 72.3236, "volume": null}, {"date": "2019-08-20", "close": 72.3236, "volume": null}, {"date": "2019-08-21", "close": 72.3236, "volume": null}, {"date": "2019-08-22", "close": 72.3236, "volume": null}, {"date": "2019-08-23", "close": 72.3236, "volume": null}, {"date": "2019-08-26", "close": 73.0, "volume": 827.0}, {"date": "2019-08-27", "close": 73.0, "volume": null}, {"date": "2019-08-28", "close": 70.9746, "volume": 5748.0}, {"date": "2019-08-29", "close": 70.9746, "volume": null}, {"date": "2019-08-30", "close": 70.9746, "volume": null}, {"date": "2019-09-03", "close": 75.46, "volume": 550.0}, {"date": "2019-09-04", "close": 75.46, "volume": null}, {"date": "2019-09-05", "close": 79.5025, "volume": 620.0}, {"date": "2019-09-06", "close": 77.949, "volume": 3126.0}, {"date": "2019-09-09", "close": 77.949, "volume": null}, {"date": "2019-09-10", "close": 77.949, "volume": null}, {"date": "2019-09-11", "close": 77.949, "volume": null}, {"date": "2019-09-12", "close": 77.949, "volume": null}, {"date": "2019-09-13", "close": 76.755, "volume": 2881.0}, {"date": "2019-09-16", "close": 76.755, "volume": null}, {"date": "2019-09-17", "close": 75.1, "volume": 323.0}, {"date": "2019-09-18", "close": 75.1, "volume": null}, {"date": "2019-09-19", "close": 75.5432, "volume": 804.0}, {"date": "2019-09-20", "close": 75.5432, "volume": null}, {"date": "2019-09-23", "close": 75.5432, "volume": null}, {"date": "2019-09-24", "close": 75.5432, "volume": null}, {"date": "2019-09-25", "close": 75.5432, "volume": null}, {"date": "2019-09-26", "close": 75.5432, "volume": null}, {"date": "2019-09-27", "close": 75.5432, "volume": null}, {"date": "2019-09-30", "close": 73.95, "volume": 100.0}, {"date": "2019-10-01", "close": 73.95, "volume": null}, {"date": "2019-10-02", "close": 73.95, "volume": null}, {"date": "2019-10-03", "close": 73.95, "volume": null}, {"date": "2019-10-04", "close": 73.95, "volume": null}, {"date": "2019-10-07", "close": 78.355, "volume": 500.0}, {"date": "2019-10-08", "close": 78.5, "volume": 100.0}, {"date": "2019-10-09", "close": 78.5, "volume": null}, {"date": "2019-10-10", "close": 78.05, "volume": 129.0}, {"date": "2019-10-11", "close": 81.3525, "volume": 655.0}, {"date": "2019-10-14", "close": 81.3525, "volume": null}, {"date": "2019-10-15", "close": 81.3525, "volume": null}, {"date": "2019-10-16", "close": 81.3525, "volume": null}, {"date": "2019-10-17", "close": 81.613, "volume": 803.0}, {"date": "2019-10-18", "close": 81.613, "volume": null}, {"date": "2019-10-21", "close": 81.613, "volume": null}, {"date": "2019-10-22", "close": 83.8062, "volume": 176.0}, {"date": "2019-10-23", "close": 83.4565, "volume": 1959.0}, {"date": "2019-10-24", "close": 83.4565, "volume": null}, {"date": "2019-10-25", "close": 83.9872, "volume": 1526.0}, {"date": "2019-10-28", "close": 83.85, "volume": 100.0}, {"date": "2019-10-29", "close": 83.85, "volume": null}, {"date": "2019-10-30", "close": 83.85, "volume": null}, {"date": "2019-10-31", "close": 85.0, "volume": 375.0}, {"date": "2019-11-01", "close": 85.0, "volume": null}, {"date": "2019-11-04", "close": 84.8, "volume": 352.0}, {"date": "2019-11-05", "close": 84.8, "volume": null}, {"date": "2019-11-06", "close": 87.06, "volume": 200.0}, {"date": "2019-11-07", "close": 87.06, "volume": null}, {"date": "2019-11-08", "close": 87.06, "volume": null}, {"date": "2019-11-11", "close": 87.06, "volume": null}, {"date": "2019-11-12", "close": 86.41, "volume": 1385.0}, {"date": "2019-11-13", "close": 86.41, "volume": null}, {"date": "2019-11-14", "close": 86.41, "volume": null}, {"date": "2019-11-15", "close": 86.41, "volume": null}, {"date": "2019-11-18", "close": 86.41, "volume": null}, {"date": "2019-11-19", "close": 86.41, "volume": null}, {"date": "2019-11-20", "close": 85.75, "volume": 127.0}, {"date": "2019-11-21", "close": 86.0883, "volume": 918.0}, {"date": "2019-11-22", "close": 86.0883, "volume": null}, {"date": "2019-11-25", "close": 88.1515, "volume": 263.0}, {"date": "2019-11-26", "close": 88.1515, "volume": null}, {"date": "2019-11-27", "close": 89.7, "volume": 255.0}, {"date": "2019-11-29", "close": 89.7, "volume": null}, {"date": "2019-12-02", "close": 89.7, "volume": null}, {"date": "2019-12-03", "close": 85.01, "volume": 408.0}, {"date": "2019-12-04", "close": 85.67, "volume": 1891.0}, {"date": "2019-12-05", "close": 86.65, "volume": 899.0}, {"date": "2019-12-06", "close": 87.15, "volume": 7100.0}, {"date": "2019-12-09", "close": 87.15, "volume": null}, {"date": "2019-12-10", "close": 87.15, "volume": null}, {"date": "2019-12-11", "close": 87.15, "volume": null}, {"date": "2019-12-12", "close": 87.16, "volume": 24670.0}, {"date": "2019-12-13", "close": 88.4, "volume": 2416.0}, {"date": "2019-12-16", "close": 88.4, "volume": null}, {"date": "2019-12-17", "close": 90.955, "volume": 1985.0}, {"date": "2019-12-18", "close": 90.015, "volume": 10234.0}, {"date": "2019-12-19", "close": 90.05, "volume": 553.0}, {"date": "2019-12-20", "close": 90.85, "volume": 3233.0}, {"date": "2019-12-23", "close": 91.21, "volume": 624.0}, {"date": "2019-12-24", "close": 91.21, "volume": null}, {"date": "2019-12-26", "close": 91.301, "volume": 1510.0}, {"date": "2019-12-27", "close": 91.301, "volume": null}, {"date": "2019-12-30", "close": 91.301, "volume": null}, {"date": "2019-12-31", "close": 91.61, "volume": 100.0}, {"date": "2020-01-02", "close": 91.55, "volume": 345.0}, {"date": "2020-01-03", "close": 91.25, "volume": 2920.0}, {"date": "2020-01-06", "close": 91.25, "volume": null}, {"date": "2020-01-07", "close": 91.25, "volume": null}, {"date": "2020-01-08", "close": 90.9, "volume": 438.0}, {"date": "2020-01-09", "close": 90.9, "volume": null}, {"date": "2020-01-10", "close": 90.9, "volume": null}, {"date": "2020-01-13", "close": 90.9, "volume": null}, {"date": "2020-01-14", "close": 90.9, "volume": null}, {"date": "2020-01-15", "close": 94.0, "volume": 776.0}, {"date": "2020-01-16", "close": 94.0, "volume": null}, {"date": "2020-01-17", "close": 94.0, "volume": null}, {"date": "2020-01-21", "close": 94.0, "volume": null}, {"date": "2020-01-22", "close": 94.0, "volume": null}, {"date": "2020-01-23", "close": 94.0, "volume": null}, {"date": "2020-01-24", "close": 94.0, "volume": null}, {"date": "2020-01-27", "close": 89.6, "volume": 1445.0}, {"date": "2020-01-28", "close": 89.6, "volume": null}, {"date": "2020-01-29", "close": 89.6, "volume": null}, {"date": "2020-01-30", "close": 90.95, "volume": 114.0}, {"date": "2020-01-31", "close": 90.95, "volume": null}, {"date": "2020-02-03", "close": 89.45, "volume": 310.0}, {"date": "2020-02-04", "close": 95.39, "volume": 1904.0}, {"date": "2020-02-05", "close": 95.39, "volume": 720.0}, {"date": "2020-02-06", "close": 95.39, "volume": null}, {"date": "2020-02-07", "close": 96.25, "volume": 8700.0}, {"date": "2020-02-10", "close": 96.1, "volume": 338.0}, {"date": "2020-02-11", "close": 96.1, "volume": null}, {"date": "2020-02-12", "close": 97.85, "volume": 6300.0}, {"date": "2020-02-13", "close": 99.51, "volume": 2603.0}, {"date": "2020-02-14", "close": 99.51, "volume": null}, {"date": "2020-02-18", "close": 99.51, "volume": null}, {"date": "2020-02-19", "close": 98.0, "volume": 200.0}, {"date": "2020-02-20", "close": 97.85, "volume": 131.0}, {"date": "2020-02-21", "close": 97.85, "volume": null}, {"date": "2020-02-24", "close": 94.35, "volume": 154.0}, {"date": "2020-02-25", "close": 94.35, "volume": null}, {"date": "2020-02-26", "close": 93.8766, "volume": 548.0}, {"date": "2020-02-27", "close": 90.65, "volume": 1000.0}, {"date": "2020-02-28", "close": 90.65, "volume": null}, {"date": "2020-03-02", "close": 86.15, "volume": 571.0}, {"date": "2020-03-03", "close": 86.15, "volume": null}, {"date": "2020-03-04", "close": 91.5622, "volume": 145.0}, {"date": "2020-03-05", "close": 92.2074, "volume": 544.0}, {"date": "2020-03-06", "close": 87.53, "volume": 2308.0}, {"date": "2020-03-09", "close": 87.53, "volume": null}, {"date": "2020-03-10", "close": 87.53, "volume": null}, {"date": "2020-03-11", "close": 87.53, "volume": null}, {"date": "2020-03-12", "close": 87.53, "volume": null}, {"date": "2020-03-13", "close": 67.6533, "volume": 8308.0}, {"date": "2020-03-16", "close": 67.6533, "volume": null}, {"date": "2020-03-17", "close": 59.1531, "volume": 1125.0}, {"date": "2020-03-18", "close": 59.1531, "volume": null}, {"date": "2020-03-19", "close": 55.01, "volume": 750.0}, {"date": "2020-03-20", "close": 55.01, "volume": null}, {"date": "2020-03-23", "close": 44.43, "volume": 261.0}, {"date": "2020-03-24", "close": 44.43, "volume": null}, {"date": "2020-03-25", "close": 44.43, "volume": null}, {"date": "2020-03-26", "close": 44.43, "volume": null}, {"date": "2020-03-27", "close": 44.43, "volume": null}, {"date": "2020-03-30", "close": 58.83, "volume": 346.0}, {"date": "2020-03-31", "close": 58.83, "volume": null}, {"date": "2020-04-01", "close": 58.83, "volume": null}, {"date": "2020-04-02", "close": 58.83, "volume": null}, {"date": "2020-04-03", "close": 54.42, "volume": 205.0}, {"date": "2020-04-06", "close": 54.42, "volume": null}, {"date": "2020-04-07", "close": 61.9, "volume": 202.0}, {"date": "2020-04-08", "close": 61.9, "volume": null}, {"date": "2020-04-09", "close": 61.9, "volume": null}, {"date": "2020-04-13", "close": 61.9, "volume": null}, {"date": "2020-04-14", "close": 65.2568, "volume": 295.0}, {"date": "2020-04-15", "close": 65.2568, "volume": null}, {"date": "2020-04-16", "close": 60.7, "volume": 1718.0}, {"date": "2020-04-17", "close": 60.7, "volume": null}, {"date": "2020-04-20", "close": 64.55, "volume": 2443.0}, {"date": "2020-04-21", "close": 64.55, "volume": null}, {"date": "2020-04-22", "close": 64.55, "volume": null}, {"date": "2020-04-23", "close": 64.03, "volume": 100.0}, {"date": "2020-04-24", "close": 67.51, "volume": 225.0}, {"date": "2020-04-27", "close": 67.51, "volume": null}, {"date": "2020-04-28", "close": 72.162, "volume": 297.0}, {"date": "2020-04-29", "close": 72.162, "volume": null}, {"date": "2020-04-30", "close": 71.5, "volume": 282.0}, {"date": "2020-05-01", "close": 71.5, "volume": null}, {"date": "2020-05-04", "close": 71.5, "volume": null}, {"date": "2020-05-05", "close": 71.5, "volume": null}, {"date": "2020-05-06", "close": 71.5, "volume": null}, {"date": "2020-05-07", "close": 71.5, "volume": null}, {"date": "2020-05-08", "close": 71.02, "volume": 207.0}, {"date": "2020-05-11", "close": 71.766, "volume": 151.0}, {"date": "2020-05-12", "close": 71.766, "volume": null}, {"date": "2020-05-13", "close": 73.371, "volume": 600.0}, {"date": "2020-05-14", "close": 70.69, "volume": 283.0}, {"date": "2020-05-15", "close": 70.69, "volume": null}, {"date": "2020-05-18", "close": 70.69, "volume": null}, {"date": "2020-05-19", "close": 74.8, "volume": 3051.0}, {"date": "2020-05-20", "close": 74.8, "volume": null}, {"date": "2020-05-21", "close": 74.05, "volume": 165.0}, {"date": "2020-05-22", "close": 75.5741, "volume": 1139.0}, {"date": "2020-05-26", "close": 80.3, "volume": 105.0}, {"date": "2020-05-27", "close": 80.3, "volume": null}, {"date": "2020-05-28", "close": 78.55, "volume": 1437.0}, {"date": "2020-05-29", "close": 79.2, "volume": 823.0}, {"date": "2020-06-01", "close": 80.0325, "volume": 190.0}, {"date": "2020-06-02", "close": 80.0325, "volume": null}, {"date": "2020-06-03", "close": 80.0325, "volume": null}, {"date": "2020-06-04", "close": 80.0325, "volume": null}, {"date": "2020-06-05", "close": 80.0325, "volume": null}, {"date": "2020-06-08", "close": 80.0325, "volume": null}, {"date": "2020-06-09", "close": 80.0964, "volume": 714.0}, {"date": "2020-06-10", "close": 81.15, "volume": 565.0}, {"date": "2020-06-11", "close": 76.7, "volume": 475.0}, {"date": "2020-06-12", "close": 76.7, "volume": null}, {"date": "2020-06-15", "close": 76.85, "volume": 150.0}, {"date": "2020-06-16", "close": 82.0, "volume": 290.0}, {"date": "2020-06-17", "close": 82.0, "volume": null}, {"date": "2020-06-18", "close": 82.0, "volume": null}, {"date": "2020-06-19", "close": 82.0, "volume": null}, {"date": "2020-06-22", "close": 82.6525, "volume": 130.0}, {"date": "2020-06-23", "close": 82.55, "volume": 503.0}, {"date": "2020-06-24", "close": 82.55, "volume": null}, {"date": "2020-06-25", "close": 77.75, "volume": 236.0}, {"date": "2020-06-26", "close": 78.45, "volume": 1620.0}, {"date": "2020-06-29", "close": 79.75, "volume": 196.0}, {"date": "2020-06-30", "close": 82.15, "volume": 1165.0}, {"date": "2020-07-01", "close": 82.55, "volume": 100.0}, {"date": "2020-07-02", "close": 82.55, "volume": null}, {"date": "2020-07-06", "close": 82.405, "volume": 177.0}, {"date": "2020-07-07", "close": 82.405, "volume": null}, {"date": "2020-07-08", "close": 82.405, "volume": null}, {"date": "2020-07-09", "close": 84.4, "volume": 300.0}, {"date": "2020-07-10", "close": 84.4, "volume": null}, {"date": "2020-07-13", "close": 84.4, "volume": null}, {"date": "2020-07-14", "close": 83.8004, "volume": 1866.0}, {"date": "2020-07-15", "close": 86.35, "volume": 713.0}, {"date": "2020-07-16", "close": 87.15, "volume": 450.0}, {"date": "2020-07-17", "close": 87.15, "volume": null}, {"date": "2020-07-20", "close": 87.35, "volume": 150.0}, {"date": "2020-07-21", "close": 87.35, "volume": null}, {"date": "2020-07-22", "close": 87.35, "volume": null}, {"date": "2020-07-23", "close": 87.35, "volume": null}, {"date": "2020-07-24", "close": 87.35, "volume": null}, {"date": "2020-07-27", "close": 90.1, "volume": 351.0}, {"date": "2020-07-28", "close": 90.1, "volume": null}, {"date": "2020-07-29", "close": 91.1, "volume": 550.0}, {"date": "2020-07-30", "close": 91.1, "volume": null}, {"date": "2020-07-31", "close": 89.35, "volume": 2199.0}, {"date": "2020-08-03", "close": 91.33, "volume": 150.0}, {"date": "2020-08-04", "close": 91.33, "volume": null}, {"date": "2020-08-05", "close": 91.33, "volume": null}, {"date": "2020-08-06", "close": 91.9, "volume": 355.0}, {"date": "2020-08-07", "close": 91.9, "volume": null}, {"date": "2020-08-10", "close": 91.9, "volume": null}, {"date": "2020-08-11", "close": 91.9, "volume": null}, {"date": "2020-08-12", "close": 94.1626, "volume": 4012.0}, {"date": "2020-08-13", "close": 95.3, "volume": 654.0}, {"date": "2020-08-14", "close": 95.3, "volume": null}, {"date": "2020-08-17", "close": 94.9025, "volume": 400.0}, {"date": "2020-08-18", "close": 98.225, "volume": 741.0}, {"date": "2020-08-19", "close": 97.86, "volume": 859.0}, {"date": "2020-08-20", "close": 97.86, "volume": null}, {"date": "2020-08-21", "close": 97.86, "volume": null}, {"date": "2020-08-24", "close": 97.86, "volume": null}, {"date": "2020-08-25", "close": 97.86, "volume": null}, {"date": "2020-08-26", "close": 97.86, "volume": null}, {"date": "2020-08-27", "close": 97.86, "volume": null}, {"date": "2020-08-28", "close": 97.86, "volume": null}, {"date": "2020-08-31", "close": 97.86, "volume": null}, {"date": "2020-09-01", "close": 97.2, "volume": 1602.0}, {"date": "2020-09-02", "close": 98.5, "volume": 610.0}, {"date": "2020-09-03", "close": 98.5, "volume": null}, {"date": "2020-09-04", "close": 92.75, "volume": 105.0}, {"date": "2020-09-08", "close": 92.75, "volume": null}, {"date": "2020-09-09", "close": 92.75, "volume": null}, {"date": "2020-09-10", "close": 93.7, "volume": 437.0}, {"date": "2020-09-11", "close": 93.7, "volume": null}, {"date": "2020-09-14", "close": 93.7, "volume": null}, {"date": "2020-09-15", "close": 94.8, "volume": 510.0}, {"date": "2020-09-16", "close": 99.0, "volume": 100.0}, {"date": "2020-09-17", "close": 98.85, "volume": 200.0}, {"date": "2020-09-18", "close": 95.755, "volume": 227.0}, {"date": "2020-09-21", "close": 95.755, "volume": null}, {"date": "2020-09-22", "close": 95.755, "volume": null}, {"date": "2020-09-23", "close": 95.85, "volume": 100.0}, {"date": "2020-09-24", "close": 95.85, "volume": null}, {"date": "2020-09-25", "close": 95.85, "volume": null}, {"date": "2020-09-28", "close": 95.85, "volume": null}, {"date": "2020-09-29", "close": 101.4, "volume": 736.0}, {"date": "2020-09-30", "close": 100.75, "volume": 381.0}, {"date": "2020-10-01", "close": 100.75, "volume": null}, {"date": "2020-10-02", "close": 100.75, "volume": null}, {"date": "2020-10-05", "close": 100.75, "volume": null}, {"date": "2020-10-06", "close": 99.0, "volume": 1026.0}, {"date": "2020-10-07", "close": 99.0, "volume": null}, {"date": "2020-10-08", "close": 99.0, "volume": null}, {"date": "2020-10-09", "close": 99.0, "volume": null}, {"date": "2020-10-12", "close": 104.8, "volume": 8573.0}, {"date": "2020-10-13", "close": 104.8, "volume": null}, {"date": "2020-10-14", "close": 105.95, "volume": 759.0}, {"date": "2020-10-15", "close": 105.95, "volume": null}, {"date": "2020-10-16", "close": 105.95, "volume": null}, {"date": "2020-10-19", "close": 105.95, "volume": null}, {"date": "2020-10-20", "close": 105.95, "volume": null}, {"date": "2020-10-21", "close": 105.95, "volume": null}, {"date": "2020-10-22", "close": 105.95, "volume": null}, {"date": "2020-10-23", "close": 105.95, "volume": null}, {"date": "2020-10-26", "close": 105.95, "volume": null}, {"date": "2020-10-27", "close": 103.65, "volume": 140.0}, {"date": "2020-10-28", "close": 100.35, "volume": 100.0}, {"date": "2020-10-29", "close": 100.35, "volume": null}, {"date": "2020-10-30", "close": 100.4, "volume": 100.0}, {"date": "2020-11-02", "close": 100.4, "volume": null}, {"date": "2020-11-03", "close": 106.85, "volume": 174.0}, {"date": "2020-11-04", "close": 106.85, "volume": null}, {"date": "2020-11-05", "close": 106.85, "volume": null}, {"date": "2020-11-06", "close": 110.1, "volume": 2000.0}, {"date": "2020-11-09", "close": 109.2, "volume": 701.0}, {"date": "2020-11-10", "close": 105.65, "volume": 1479.0}, {"date": "2020-11-11", "close": 106.5, "volume": 376.0}, {"date": "2020-11-12", "close": 106.5, "volume": null}, {"date": "2020-11-13", "close": 106.5, "volume": null}, {"date": "2020-11-16", "close": 106.5, "volume": null}, {"date": "2020-11-17", "close": 105.25, "volume": 600.0}, {"date": "2020-11-18", "close": 106.75, "volume": 450.0}, {"date": "2020-11-19", "close": 106.75, "volume": null}, {"date": "2020-11-20", "close": 107.71, "volume": 600.0}, {"date": "2020-11-23", "close": 107.71, "volume": null}, {"date": "2020-11-24", "close": 110.0, "volume": 659.0}, {"date": "2020-11-25", "close": 110.0, "volume": null}, {"date": "2020-11-27", "close": 110.0, "volume": null}, {"date": "2020-11-30", "close": 110.0, "volume": null}, {"date": "2020-12-01", "close": 110.0, "volume": null}, {"date": "2020-12-02", "close": 113.6663, "volume": 4170.0}, {"date": "2020-12-03", "close": 113.6663, "volume": null}, {"date": "2020-12-04", "close": 113.6663, "volume": null}, {"date": "2020-12-07", "close": 113.6663, "volume": null}, {"date": "2020-12-08", "close": 113.6663, "volume": null}, {"date": "2020-12-09", "close": 113.6663, "volume": null}, {"date": "2020-12-10", "close": 113.6663, "volume": null}, {"date": "2020-12-11", "close": 114.2, "volume": 25119.0}, {"date": "2020-12-14", "close": 115.55, "volume": 400.0}, {"date": "2020-12-15", "close": 115.55, "volume": null}, {"date": "2020-12-16", "close": 118.575, "volume": 1875.0}, {"date": "2020-12-17", "close": 118.575, "volume": null}, {"date": "2020-12-18", "close": 118.575, "volume": null}, {"date": "2020-12-21", "close": 118.5, "volume": 203.0}, {"date": "2020-12-22", "close": 118.5, "volume": null}, {"date": "2020-12-23", "close": 118.5, "volume": null}, {"date": "2020-12-24", "close": 118.5, "volume": null}, {"date": "2020-12-28", "close": 118.5, "volume": null}, {"date": "2020-12-29", "close": 118.5, "volume": null}, {"date": "2020-12-30", "close": 118.5, "volume": null}, {"date": "2020-12-31", "close": 118.5, "volume": null}, {"date": "2021-01-04", "close": 120.275, "volume": 368.0}, {"date": "2021-01-05", "close": 118.6, "volume": 253.0}, {"date": "2021-01-06", "close": 121.3, "volume": 125.0}, {"date": "2021-01-07", "close": 121.3, "volume": null}, {"date": "2021-01-08", "close": 121.3, "volume": null}, {"date": "2021-01-11", "close": 124.2, "volume": 951.0}, {"date": "2021-01-12", "close": 124.2, "volume": null}, {"date": "2021-01-13", "close": 124.2, "volume": null}, {"date": "2021-01-14", "close": 124.2, "volume": null}, {"date": "2021-01-15", "close": 124.2, "volume": null}, {"date": "2021-01-19", "close": 123.0, "volume": 574.0}, {"date": "2021-01-20", "close": 123.0, "volume": null}, {"date": "2021-01-21", "close": 123.0, "volume": null}, {"date": "2021-01-22", "close": 123.0, "volume": null}, {"date": "2021-01-25", "close": 123.0, "volume": null}, {"date": "2021-01-26", "close": 123.0, "volume": null}, {"date": "2021-01-27", "close": 118.915, "volume": 536.0}, {"date": "2021-01-28", "close": 118.915, "volume": null}, {"date": "2021-01-29", "close": 118.915, "volume": null}, {"date": "2021-02-01", "close": 118.915, "volume": null}, {"date": "2021-02-02", "close": 118.915, "volume": null}, {"date": "2021-02-03", "close": 118.915, "volume": null}, {"date": "2021-02-04", "close": 121.5, "volume": 121.0}, {"date": "2021-02-05", "close": 117.65, "volume": 200.0}, {"date": "2021-02-08", "close": 118.2, "volume": 560.0}, {"date": "2021-02-09", "close": 118.2, "volume": null}, {"date": "2021-02-10", "close": 118.2, "volume": null}, {"date": "2021-02-11", "close": 118.2, "volume": null}, {"date": "2021-02-12", "close": 118.2, "volume": null}, {"date": "2021-02-16", "close": 118.2, "volume": null}, {"date": "2021-02-17", "close": 120.6, "volume": 275.0}, {"date": "2021-02-18", "close": 120.0, "volume": 688.0}, {"date": "2021-02-19", "close": 120.0, "volume": null}, {"date": "2021-02-22", "close": 120.0, "volume": null}, {"date": "2021-02-23", "close": 120.0, "volume": null}, {"date": "2021-02-24", "close": 121.75, "volume": 222.0}, {"date": "2021-02-25", "close": 121.75, "volume": 211.0}, {"date": "2021-02-26", "close": 120.75, "volume": 214.0}, {"date": "2021-03-01", "close": 120.75, "volume": null}, {"date": "2021-03-02", "close": 119.35, "volume": 336.0}, {"date": "2021-03-03", "close": 120.7, "volume": 181.0}, {"date": "2021-03-04", "close": 120.7, "volume": null}, {"date": "2021-03-05", "close": 120.7, "volume": null}, {"date": "2021-03-08", "close": 119.49, "volume": 6917.0}, {"date": "2021-03-09", "close": 122.35, "volume": 26499.0}, {"date": "2021-03-10", "close": 120.6, "volume": 45120.0}, {"date": "2021-03-11", "close": 125.0, "volume": 26028.0}, {"date": "2021-03-12", "close": 124.64, "volume": 22640.0}, {"date": "2021-03-15", "close": 126.66, "volume": 27683.0}, {"date": "2021-03-16", "close": 126.33, "volume": 21438.0}, {"date": "2021-03-17", "close": 124.45, "volume": 30492.0}, {"date": "2021-03-18", "close": 120.87, "volume": 16992.0}, {"date": "2021-03-19", "close": 118.74, "volume": 11038.0}, {"date": "2021-03-22", "close": 118.97, "volume": 13043.0}, {"date": "2021-03-23", "close": 125.2, "volume": 43260.0}, {"date": "2021-03-24", "close": 118.1, "volume": 40895.0}, {"date": "2021-03-25", "close": 118.85, "volume": 39280.0}, {"date": "2021-03-26", "close": 121.82, "volume": 39546.0}, {"date": "2021-03-29", "close": 122.01, "volume": 33115.0}, {"date": "2021-03-30", "close": 121.43, "volume": 43987.0}, {"date": "2021-03-31", "close": 120.13, "volume": 25840.0}, {"date": "2021-04-01", "close": 124.26, "volume": 64123.0}, {"date": "2021-04-05", "close": 126.84, "volume": 13151.0}, {"date": "2021-04-06", "close": 125.26, "volume": 30462.0}, {"date": "2021-04-07", "close": 125.6, "volume": 24487.0}, {"date": "2021-04-08", "close": 126.88, "volume": 20924.0}, {"date": "2021-04-09", "close": 127.22, "volume": 21749.0}, {"date": "2021-04-12", "close": 126.67, "volume": 22817.0}, {"date": "2021-04-13", "close": 126.23, "volume": 39987.0}, {"date": "2021-04-14", "close": 125.62, "volume": 19489.0}, {"date": "2021-04-15", "close": 126.97, "volume": 13385.0}, {"date": "2021-04-16", "close": 129.51, "volume": 11135.0}, {"date": "2021-04-19", "close": 130.7, "volume": 32506.0}, {"date": "2021-04-20", "close": 129.08, "volume": 12962.0}, {"date": "2021-04-21", "close": 128.86, "volume": 10951.0}, {"date": "2021-04-22", "close": 128.15, "volume": 11783.0}, {"date": "2021-04-23", "close": 129.0, "volume": 8635.0}, {"date": "2021-04-26", "close": 128.81, "volume": 26887.0}, {"date": "2021-04-27", "close": 127.76, "volume": 36477.0}, {"date": "2021-04-28", "close": 127.72, "volume": 33389.0}, {"date": "2021-04-29", "close": 128.39, "volume": 26236.0}, {"date": "2021-04-30", "close": 126.5, "volume": 71548.0}, {"date": "2021-05-03", "close": 129.0, "volume": 11736.0}, {"date": "2021-05-04", "close": 126.87, "volume": 33556.0}, {"date": "2021-05-05", "close": 129.74, "volume": 22031.0}, {"date": "2021-05-06", "close": 131.01, "volume": 17576.0}, {"date": "2021-05-07", "close": 132.6, "volume": 14648.0}, {"date": "2021-05-10", "close": 132.9, "volume": 36890.0}, {"date": "2021-05-11", "close": 128.78, "volume": 30607.0}, {"date": "2021-05-12", "close": 128.77, "volume": 26405.0}, {"date": "2021-05-13", "close": 129.55, "volume": 41283.0}, {"date": "2021-05-14", "close": 131.03, "volume": 12723.0}, {"date": "2021-05-17", "close": 130.32, "volume": 17356.0}, {"date": "2021-05-18", "close": 131.07, "volume": 16675.0}, {"date": "2021-05-19", "close": 133.88, "volume": 47267.0}, {"date": "2021-05-20", "close": 136.74, "volume": 34728.0}, {"date": "2021-05-21", "close": 137.54, "volume": 29682.0}, {"date": "2021-05-24", "close": 137.93, "volume": 12926.0}, {"date": "2021-05-25", "close": 137.22, "volume": 21702.0}, {"date": "2021-05-26", "close": 135.99, "volume": 11130.0}, {"date": "2021-05-27", "close": 136.83, "volume": 29870.0}, {"date": "2021-05-28", "close": 135.98, "volume": 19335.0}, {"date": "2021-06-01", "close": 136.56, "volume": 24048.0}, {"date": "2021-06-02", "close": 137.14, "volume": 20574.0}, {"date": "2021-06-03", "close": 138.69, "volume": 41972.0}, {"date": "2021-06-04", "close": 140.08, "volume": 13941.0}, {"date": "2021-06-07", "close": 139.78, "volume": 13628.0}, {"date": "2021-06-08", "close": 140.36, "volume": 27535.0}, {"date": "2021-06-09", "close": 137.78, "volume": 38379.0}, {"date": "2021-06-10", "close": 136.24, "volume": 29782.0}, {"date": "2021-06-11", "close": 135.45, "volume": 20491.0}, {"date": "2021-06-14", "close": 136.2, "volume": 14647.0}, {"date": "2021-06-15", "close": 138.95, "volume": 20963.0}, {"date": "2021-06-16", "close": 139.81, "volume": 44255.0}, {"date": "2021-06-17", "close": 137.39, "volume": 23594.0}, {"date": "2021-06-18", "close": 134.12, "volume": 44155.0}, {"date": "2021-06-21", "close": 138.36, "volume": 37066.0}, {"date": "2021-06-22", "close": 138.29, "volume": 41934.0}, {"date": "2021-06-23", "close": 137.18, "volume": 11286.0}, {"date": "2021-06-24", "close": 137.58, "volume": 16750.0}, {"date": "2021-06-25", "close": 139.25, "volume": 18291.0}, {"date": "2021-06-28", "close": 139.16, "volume": 50924.0}, {"date": "2021-06-29", "close": 140.48, "volume": 16812.0}, {"date": "2021-06-30", "close": 139.54, "volume": 25506.0}, {"date": "2021-07-01", "close": 139.93, "volume": 25408.0}, {"date": "2021-07-02", "close": 141.11, "volume": 38526.0}, {"date": "2021-07-06", "close": 140.8, "volume": 40265.0}, {"date": "2021-07-07", "close": 143.39, "volume": 38361.0}, {"date": "2021-07-08", "close": 140.58, "volume": 37375.0}, {"date": "2021-07-09", "close": 143.32, "volume": 11952.0}, {"date": "2021-07-12", "close": 145.28, "volume": 30153.0}, {"date": "2021-07-13", "close": 144.77, "volume": 32434.0}, {"date": "2021-07-14", "close": 143.51, "volume": 20129.0}, {"date": "2021-07-15", "close": 142.75, "volume": 65767.0}, {"date": "2021-07-16", "close": 141.26, "volume": 35797.0}, {"date": "2021-07-19", "close": 137.1, "volume": 26858.0}, {"date": "2021-07-20", "close": 139.18, "volume": 21229.0}, {"date": "2021-07-21", "close": 140.53, "volume": 19078.0}, {"date": "2021-07-22", "close": 141.91, "volume": 20970.0}, {"date": "2021-07-23", "close": 143.26, "volume": 24188.0}, {"date": "2021-07-26", "close": 142.32, "volume": 19567.0}, {"date": "2021-07-27", "close": 141.41, "volume": 24721.0}, {"date": "2021-07-28", "close": 140.67, "volume": 12657.0}, {"date": "2021-07-29", "close": 140.5, "volume": 13199.0}, {"date": "2021-07-30", "close": 140.05, "volume": 24281.0}, {"date": "2021-08-02", "close": 139.54, "volume": 13820.0}, {"date": "2021-08-03", "close": 141.11, "volume": 10505.0}, {"date": "2021-08-04", "close": 140.61, "volume": 14707.0}, {"date": "2021-08-05", "close": 142.43, "volume": 11615.0}, {"date": "2021-08-06", "close": 141.4, "volume": 6642.0}, {"date": "2021-08-09", "close": 139.65, "volume": 14698.0}, {"date": "2021-08-10", "close": 139.54, "volume": 13649.0}, {"date": "2021-08-11", "close": 140.75, "volume": 7418.0}, {"date": "2021-08-12", "close": 142.11, "volume": 15730.0}, {"date": "2021-08-13", "close": 142.58, "volume": 16785.0}, {"date": "2021-08-16", "close": 142.45, "volume": 10503.0}, {"date": "2021-08-17", "close": 139.28, "volume": 18482.0}, {"date": "2021-08-18", "close": 138.57, "volume": 12128.0}, {"date": "2021-08-19", "close": 137.95, "volume": 11705.0}, {"date": "2021-08-20", "close": 139.27, "volume": 13412.0}, {"date": "2021-08-23", "close": 140.71, "volume": 17540.0}, {"date": "2021-08-24", "close": 139.62, "volume": 12659.0}, {"date": "2021-08-25", "close": 140.78, "volume": 10354.0}, {"date": "2021-08-26", "close": 140.85, "volume": 12097.0}, {"date": "2021-08-27", "close": 141.09, "volume": 15092.0}, {"date": "2021-08-30", "close": 142.02, "volume": 14958.0}, {"date": "2021-08-31", "close": 144.46, "volume": 15324.0}, {"date": "2021-09-01", "close": 145.83, "volume": 10041.0}, {"date": "2021-09-02", "close": 147.66, "volume": 9978.0}, {"date": "2021-09-03", "close": 147.29, "volume": 12876.0}, {"date": "2021-09-07", "close": 147.71, "volume": 9593.0}, {"date": "2021-09-08", "close": 145.4, "volume": 24773.0}, {"date": "2021-09-09", "close": 146.26, "volume": 8594.0}, {"date": "2021-09-10", "close": 146.34, "volume": 11284.0}, {"date": "2021-09-13", "close": 147.17, "volume": 16138.0}, {"date": "2021-09-14", "close": 145.2, "volume": 29838.0}, {"date": "2021-09-15", "close": 146.1, "volume": 9369.0}, {"date": "2021-09-16", "close": 147.82, "volume": 54808.0}, {"date": "2021-09-17", "close": 144.59, "volume": 22537.0}, {"date": "2021-09-20", "close": 141.54, "volume": 18946.0}, {"date": "2021-09-21", "close": 142.33, "volume": 16524.0}, {"date": "2021-09-22", "close": 144.44, "volume": 27579.0}, {"date": "2021-09-23", "close": 146.64, "volume": 14162.0}, {"date": "2021-09-24", "close": 145.73, "volume": 16677.0}, {"date": "2021-09-27", "close": 144.76, "volume": 11543.0}, {"date": "2021-09-28", "close": 139.13, "volume": 25570.0}, {"date": "2021-09-29", "close": 140.23, "volume": 15726.0}, {"date": "2021-09-30", "close": 139.52, "volume": 17779.0}, {"date": "2021-10-01", "close": 138.81, "volume": 19168.0}, {"date": "2021-10-04", "close": 139.47, "volume": 12255.0}, {"date": "2021-10-05", "close": 142.57, "volume": 15504.0}, {"date": "2021-10-06", "close": 140.89, "volume": 13329.0}, {"date": "2021-10-07", "close": 141.16, "volume": 15702.0}, {"date": "2021-10-08", "close": 142.4, "volume": 9864.0}, {"date": "2021-10-11", "close": 139.46, "volume": 12060.0}, {"date": "2021-10-12", "close": 140.03, "volume": 11952.0}, {"date": "2021-10-13", "close": 141.15, "volume": 12489.0}, {"date": "2021-10-14", "close": 142.78, "volume": 13601.0}, {"date": "2021-10-15", "close": 145.79, "volume": 10565.0}, {"date": "2021-10-18", "close": 145.41, "volume": 16153.0}, {"date": "2021-10-19", "close": 146.29, "volume": 16838.0}, {"date": "2021-10-20", "close": 148.2, "volume": 25318.0}, {"date": "2021-10-21", "close": 148.98, "volume": 14636.0}, {"date": "2021-10-22", "close": 149.49, "volume": 12783.0}, {"date": "2021-10-25", "close": 148.21, "volume": 27667.0}, {"date": "2021-10-26", "close": 150.06, "volume": 14755.0}, {"date": "2021-10-27", "close": 150.87, "volume": 11410.0}, {"date": "2021-10-28", "close": 151.72, "volume": 11712.0}, {"date": "2021-10-29", "close": 151.21, "volume": 13166.0}, {"date": "2021-11-01", "close": 153.14, "volume": 11317.0}, {"date": "2021-11-02", "close": 153.75, "volume": 18395.0}, {"date": "2021-11-03", "close": 153.45, "volume": 17418.0}, {"date": "2021-11-04", "close": 153.31, "volume": 11677.0}, {"date": "2021-11-05", "close": 153.06, "volume": 9711.0}, {"date": "2021-11-08", "close": 155.38, "volume": 7662.0}, {"date": "2021-11-09", "close": 155.07, "volume": 9437.0}, {"date": "2021-11-10", "close": 154.15, "volume": 10267.0}, {"date": "2021-11-11", "close": 155.83, "volume": 12285.0}, {"date": "2021-11-12", "close": 159.48, "volume": 12583.0}, {"date": "2021-11-15", "close": 158.03, "volume": 10058.0}, {"date": "2021-11-16", "close": 159.61, "volume": 10311.0}, {"date": "2021-11-17", "close": 161.21, "volume": 13248.0}, {"date": "2021-11-18", "close": 163.6, "volume": 11885.0}, {"date": "2021-11-19", "close": 161.48, "volume": 17967.0}, {"date": "2021-11-22", "close": 161.98, "volume": 18906.0}, {"date": "2021-11-23", "close": 159.0, "volume": 11539.0}, {"date": "2021-11-24", "close": 158.48, "volume": 9760.0}, {"date": "2021-11-26", "close": 153.67, "volume": 9728.0}, {"date": "2021-11-29", "close": 154.3, "volume": 19188.0}, {"date": "2021-11-30", "close": 152.43, "volume": 36173.0}, {"date": "2021-12-01", "close": 153.43, "volume": 19603.0}, {"date": "2021-12-02", "close": 155.34, "volume": 12356.0}, {"date": "2021-12-03", "close": 154.22, "volume": 12577.0}, {"date": "2021-12-06", "close": 153.74, "volume": 12881.0}, {"date": "2021-12-07", "close": 162.81, "volume": 22928.0}, {"date": "2021-12-08", "close": 162.07, "volume": 25587.0}, {"date": "2021-12-09", "close": 163.82, "volume": 44748.0}, {"date": "2021-12-10", "close": 164.69, "volume": 64566.0}, {"date": "2021-12-13", "close": 165.65, "volume": 51360.0}, {"date": "2021-12-14", "close": 164.41, "volume": 54941.0}, {"date": "2021-12-15", "close": 169.54, "volume": 82004.0}, {"date": "2021-12-16", "close": 170.84, "volume": 34138.0}, {"date": "2021-12-17", "close": 166.23, "volume": 77528.0}, {"date": "2021-12-20", "close": 167.92, "volume": 81641.0}, {"date": "2021-12-21", "close": 169.27, "volume": 82471.0}, {"date": "2021-12-22", "close": 174.72, "volume": 36601.0}, {"date": "2021-12-23", "close": 175.93, "volume": 35450.0}, {"date": "2021-12-27", "close": 179.44, "volume": 17154.0}, {"date": "2021-12-28", "close": 180.76, "volume": 29207.0}, {"date": "2021-12-29", "close": 179.31, "volume": 26883.0}, {"date": "2021-12-30", "close": 179.54, "volume": 24870.0}, {"date": "2021-12-31", "close": 179.39, "volume": 18147.0}, {"date": "2022-01-03", "close": 181.28, "volume": 39001.0}, {"date": "2022-01-04", "close": 179.82, "volume": 32360.0}, {"date": "2022-01-05", "close": 178.08, "volume": 42335.0}, {"date": "2022-01-06", "close": 177.07, "volume": 47664.0}, {"date": "2022-01-07", "close": 174.39, "volume": 30392.0}, {"date": "2022-01-10", "close": 169.55, "volume": 37952.0}, {"date": "2022-01-11", "close": 169.58, "volume": 33392.0}, {"date": "2022-01-12", "close": 173.84, "volume": 26041.0}, {"date": "2022-01-13", "close": 175.43, "volume": 33465.0}, {"date": "2022-01-14", "close": 172.33, "volume": 38300.0}, {"date": "2022-01-18", "close": 164.94, "volume": 50809.0}, {"date": "2022-01-19", "close": 161.62, "volume": 27125.0}, {"date": "2022-01-20", "close": 161.42, "volume": 33935.0}, {"date": "2022-01-21", "close": 158.3, "volume": 34763.0}, {"date": "2022-01-24", "close": 154.87, "volume": 62561.0}, {"date": "2022-01-25", "close": 154.48, "volume": 34682.0}, {"date": "2022-01-26", "close": 154.57, "volume": 39756.0}, {"date": "2022-01-27", "close": 153.84, "volume": 38952.0}, {"date": "2022-01-28", "close": 155.55, "volume": 37959.0}, {"date": "2022-01-31", "close": 158.79, "volume": 49113.0}, {"date": "2022-02-01", "close": 159.25, "volume": 62366.0}, {"date": "2022-02-02", "close": 160.75, "volume": 37063.0}, {"date": "2022-02-03", "close": 157.69, "volume": 59365.0}, {"date": "2022-02-04", "close": 152.24, "volume": 55842.0}, {"date": "2022-02-07", "close": 150.88, "volume": 26939.0}, {"date": "2022-02-08", "close": 152.08, "volume": 32916.0}, {"date": "2022-02-09", "close": 153.4, "volume": 34161.0}, {"date": "2022-02-10", "close": 152.38, "volume": 51396.0}, {"date": "2022-02-11", "close": 147.9, "volume": 35536.0}, {"date": "2022-02-14", "close": 148.08, "volume": 39098.0}, {"date": "2022-02-15", "close": 150.73, "volume": 49061.0}, {"date": "2022-02-16", "close": 151.76, "volume": 41563.0}, {"date": "2022-02-17", "close": 150.66, "volume": 25048.0}, {"date": "2022-02-18", "close": 152.11, "volume": 25607.0}, {"date": "2022-02-22", "close": 150.87, "volume": 29230.0}, {"date": "2022-02-23", "close": 151.65, "volume": 40161.0}, {"date": "2022-02-24", "close": 150.45, "volume": 64964.0}, {"date": "2022-02-25", "close": 154.15, "volume": 69382.0}, {"date": "2022-02-28", "close": 152.24, "volume": 50577.0}, {"date": "2022-03-01", "close": 150.88, "volume": 45657.0}, {"date": "2022-03-02", "close": 152.83, "volume": 151730.0}, {"date": "2022-03-03", "close": 151.43, "volume": 170765.0}, {"date": "2022-03-04", "close": 145.84, "volume": 639106.0}, {"date": "2022-03-07", "close": 137.26, "volume": 497794.0}, {"date": "2022-03-08", "close": 149.11, "volume": 828317.0}, {"date": "2022-03-09", "close": 149.5, "volume": 516221.0}, {"date": "2022-03-10", "close": 143.57, "volume": 618090.0}, {"date": "2022-03-11", "close": 144.57, "volume": 509619.0}, {"date": "2022-03-14", "close": 154.61, "volume": 550378.0}, {"date": "2022-03-15", "close": 145.66, "volume": 440563.0}, {"date": "2022-03-16", "close": 144.39, "volume": 478977.0}, {"date": "2022-03-17", "close": 146.04, "volume": 385820.0}, {"date": "2022-03-18", "close": 148.2, "volume": 398643.0}, {"date": "2022-03-21", "close": 146.9, "volume": 225638.0}, {"date": "2022-03-22", "close": 149.02, "volume": 199262.0}, {"date": "2022-03-23", "close": 147.14, "volume": 117874.0}, {"date": "2022-03-24", "close": 144.36, "volume": 264254.0}, {"date": "2022-03-25", "close": 139.75, "volume": 402326.0}, {"date": "2022-03-28", "close": 136.29, "volume": 421410.0}, {"date": "2022-03-29", "close": 137.01, "volume": 477940.0}, {"date": "2022-03-30", "close": 137.1, "volume": 409982.0}, {"date": "2022-03-31", "close": 134.12, "volume": 399797.0}, {"date": "2022-04-01", "close": 133.82, "volume": 160082.0}, {"date": "2022-04-04", "close": 134.21, "volume": 150517.0}, {"date": "2022-04-05", "close": 129.72, "volume": 257674.0}, {"date": "2022-04-06", "close": 125.32, "volume": 226431.0}, {"date": "2022-04-07", "close": 128.53, "volume": 183452.0}, {"date": "2022-04-08", "close": 128.95, "volume": 842458.0}, {"date": "2022-04-11", "close": 128.01, "volume": 430482.0}, {"date": "2022-04-12", "close": 125.93, "volume": 442568.0}, {"date": "2022-04-13", "close": 131.48, "volume": 497907.0}, {"date": "2022-04-14", "close": 132.0, "volume": 415175.0}, {"date": "2022-04-18", "close": 132.0, "volume": 392390.0}, {"date": "2022-04-19", "close": 135.9, "volume": 525581.0}, {"date": "2022-04-20", "close": 138.48, "volume": 485805.0}, {"date": "2022-04-21", "close": 138.91, "volume": 537742.0}, {"date": "2022-04-22", "close": 134.91, "volume": 541025.0}, {"date": "2022-04-25", "close": 131.86, "volume": 442235.0}, {"date": "2022-04-26", "close": 126.48, "volume": 458885.0}, {"date": "2022-04-27", "close": 126.02, "volume": 739461.0}, {"date": "2022-04-28", "close": 127.61, "volume": 418034.0}, {"date": "2022-04-29", "close": 124.71, "volume": 204812.0}, {"date": "2022-05-02", "close": 124.53, "volume": 263817.0}, {"date": "2022-05-03", "close": 124.04, "volume": 299422.0}, {"date": "2022-05-04", "close": 126.35, "volume": 300961.0}, {"date": "2022-05-05", "close": 120.6, "volume": 567310.0}, {"date": "2022-05-06", "close": 115.77, "volume": 989909.0}, {"date": "2022-05-09", "close": 113.22, "volume": 752666.0}, {"date": "2022-05-10", "close": 115.72, "volume": 979086.0}, {"date": "2022-05-11", "close": 115.4, "volume": 2803086.0}, {"date": "2022-05-12", "close": 120.75, "volume": 1452178.0}, {"date": "2022-05-13", "close": 122.09, "volume": 1182128.0}, {"date": "2022-05-16", "close": 120.0, "volume": 996843.0}, {"date": "2022-05-17", "close": 123.39, "volume": 1014490.0}, {"date": "2022-05-18", "close": 116.64, "volume": 808955.0}, {"date": "2022-05-19", "close": 118.14, "volume": 597270.0}, {"date": "2022-05-20", "close": 118.1, "volume": 570785.0}, {"date": "2022-05-23", "close": 118.33, "volume": 319510.0}, {"date": "2022-05-24", "close": 116.93, "volume": 384137.0}, {"date": "2022-05-25", "close": 118.37, "volume": 335094.0}, {"date": "2022-05-26", "close": 119.29, "volume": 375586.0}, {"date": "2022-05-27", "close": 121.0, "volume": 481452.0}, {"date": "2022-05-31", "close": 119.56, "volume": 346601.0}, {"date": "2022-06-01", "close": 118.26, "volume": 519493.0}, {"date": "2022-06-02", "close": 121.6, "volume": 262313.0}, {"date": "2022-06-03", "close": 119.38, "volume": 282782.0}, {"date": "2022-06-06", "close": 120.21, "volume": 551475.0}, {"date": "2022-06-07", "close": 120.36, "volume": 678309.0}, {"date": "2022-06-08", "close": 119.58, "volume": 860360.0}, {"date": "2022-06-09", "close": 116.76, "volume": 887646.0}, {"date": "2022-06-10", "close": 112.55, "volume": 704761.0}, {"date": "2022-06-13", "close": 108.22, "volume": 720353.0}, {"date": "2022-06-14", "close": 110.44, "volume": 1798327.0}, {"date": "2022-06-15", "close": 110.72, "volume": 1040417.0}, {"date": "2022-06-16", "close": 105.95, "volume": 653664.0}, {"date": "2022-06-17", "close": 109.65, "volume": 2060498.0}, {"date": "2022-06-21", "close": 110.89, "volume": 768037.0}, {"date": "2022-06-22", "close": 108.11, "volume": 750447.0}, {"date": "2022-06-23", "close": 106.56, "volume": 514892.0}, {"date": "2022-06-24", "close": 113.58, "volume": 485318.0}, {"date": "2022-06-27", "close": 114.75, "volume": 694877.0}, {"date": "2022-06-28", "close": 112.82, "volume": 775861.0}, {"date": "2022-06-29", "close": 113.95, "volume": 406397.0}, {"date": "2022-06-30", "close": 110.71, "volume": 786320.0}, {"date": "2022-07-01", "close": 109.86, "volume": 732866.0}, {"date": "2022-07-05", "close": 108.0, "volume": 709826.0}, {"date": "2022-07-06", "close": 109.47, "volume": 1159389.0}, {"date": "2022-07-07", "close": 112.22, "volume": 453806.0}, {"date": "2022-07-08", "close": 111.08, "volume": 296776.0}, {"date": "2022-07-11", "close": 110.45, "volume": 203952.0}, {"date": "2022-07-12", "close": 109.74, "volume": 475223.0}, {"date": "2022-07-13", "close": 108.64, "volume": 348915.0}, {"date": "2022-07-14", "close": 110.26, "volume": 595194.0}, {"date": "2022-07-15", "close": 113.86, "volume": 674264.0}, {"date": "2022-07-18", "close": 113.13, "volume": 474024.0}, {"date": "2022-07-19", "close": 115.84, "volume": 300151.0}, {"date": "2022-07-20", "close": 116.27, "volume": 295942.0}, {"date": "2022-07-21", "close": 118.04, "volume": 435912.0}, {"date": "2022-07-22", "close": 119.02, "volume": 387047.0}, {"date": "2022-07-25", "close": 119.56, "volume": 426762.0}, {"date": "2022-07-26", "close": 115.48, "volume": 782520.0}, {"date": "2022-07-27", "close": 118.34, "volume": 365424.0}, {"date": "2022-07-28", "close": 120.46, "volume": 290128.0}, {"date": "2022-07-29", "close": 126.08, "volume": 512734.0}, {"date": "2022-08-01", "close": 125.13, "volume": 383673.0}, {"date": "2022-08-02", "close": 123.6, "volume": 160427.0}, {"date": "2022-08-03", "close": 123.0, "volume": 365176.0}, {"date": "2022-08-04", "close": 125.69, "volume": 190238.0}, {"date": "2022-08-05", "close": 124.82, "volume": 143642.0}, {"date": "2022-08-08", "close": 123.79, "volume": 346237.0}, {"date": "2022-08-09", "close": 120.57, "volume": 1276116.0}, {"date": "2022-08-10", "close": 126.73, "volume": 525914.0}, {"date": "2022-08-11", "close": 126.07, "volume": 417061.0}, {"date": "2022-08-12", "close": 126.01, "volume": 387615.0}, {"date": "2022-08-15", "close": 126.03, "volume": 531727.0}, {"date": "2022-08-16", "close": 128.01, "volume": 758853.0}, {"date": "2022-08-17", "close": 127.58, "volume": 477345.0}, {"date": "2022-08-18", "close": 127.22, "volume": 435620.0}, {"date": "2022-08-19", "close": 123.87, "volume": 466659.0}, {"date": "2022-08-22", "close": 122.9, "volume": 590892.0}, {"date": "2022-08-23", "close": 120.33, "volume": 782533.0}, {"date": "2022-08-24", "close": 120.36, "volume": 375985.0}, {"date": "2022-08-25", "close": 121.44, "volume": 305427.0}, {"date": "2022-08-26", "close": 118.0, "volume": 411500.0}, {"date": "2022-08-29", "close": 118.45, "volume": 296382.0}, {"date": "2022-08-30", "close": 117.62, "volume": 349149.0}, {"date": "2022-08-31", "close": 115.49, "volume": 419889.0}, {"date": "2022-09-01", "close": 115.5, "volume": 490804.0}, {"date": "2022-09-02", "close": 113.77, "volume": 664648.0}, {"date": "2022-09-06", "close": 114.08, "volume": 340287.0}, {"date": "2022-09-07", "close": 115.41, "volume": 390589.0}, {"date": "2022-09-08", "close": 115.83, "volume": 476023.0}, {"date": "2022-09-09", "close": 118.53, "volume": 389921.0}, {"date": "2022-09-12", "close": 120.23, "volume": 364651.0}, {"date": "2022-09-13", "close": 116.64, "volume": 737998.0}, {"date": "2022-09-14", "close": 115.94, "volume": 484643.0}, {"date": "2022-09-15", "close": 113.64, "volume": 513325.0}, {"date": "2022-09-16", "close": 111.93, "volume": 628794.0}, {"date": "2022-09-19", "close": 113.22, "volume": 506154.0}, {"date": "2022-09-20", "close": 110.97, "volume": 901127.0}, {"date": "2022-09-21", "close": 109.77, "volume": 425951.0}, {"date": "2022-09-22", "close": 109.2, "volume": 801050.0}, {"date": "2022-09-23", "close": 108.49, "volume": 1470478.0}, {"date": "2022-09-26", "close": 108.38, "volume": 1220681.0}, {"date": "2022-09-27", "close": 103.22, "volume": 1516080.0}, {"date": "2022-09-28", "close": 106.93, "volume": 811126.0}, {"date": "2022-09-29", "close": 104.03, "volume": 1078761.0}, {"date": "2022-09-30", "close": 102.93, "volume": 796808.0}, {"date": "2022-10-03", "close": 108.15, "volume": 879660.0}, {"date": "2022-10-04", "close": 114.5, "volume": 879096.0}, {"date": "2022-10-05", "close": 113.83, "volume": 760377.0}, {"date": "2022-10-06", "close": 112.84, "volume": 804381.0}, {"date": "2022-10-07", "close": 109.26, "volume": 803672.0}, {"date": "2022-10-10", "close": 110.5, "volume": 499986.0}, {"date": "2022-10-11", "close": 108.57, "volume": 727731.0}, {"date": "2022-10-12", "close": 106.25, "volume": 1164527.0}, {"date": "2022-10-13", "close": 108.07, "volume": 1148217.0}, {"date": "2022-10-14", "close": 104.33, "volume": 633846.0}, {"date": "2022-10-17", "close": 107.59, "volume": 989156.0}, {"date": "2022-10-18", "close": 108.29, "volume": 980363.0}, {"date": "2022-10-19", "close": 103.53, "volume": 805720.0}, {"date": "2022-10-20", "close": 102.18, "volume": 795416.0}, {"date": "2022-10-21", "close": 103.69, "volume": 1093651.0}, {"date": "2022-10-24", "close": 106.04, "volume": 604568.0}, {"date": "2022-10-25", "close": 109.35, "volume": 853860.0}, {"date": "2022-10-26", "close": 112.56, "volume": 1401567.0}, {"date": "2022-10-27", "close": 109.48, "volume": 990849.0}, {"date": "2022-10-28", "close": 111.16, "volume": 566439.0}, {"date": "2022-10-31", "close": 109.26, "volume": 1189253.0}, {"date": "2022-11-01", "close": 110.1, "volume": 495936.0}, {"date": "2022-11-02", "close": 108.38, "volume": 894372.0}, {"date": "2022-11-03", "close": 107.39, "volume": 1243299.0}, {"date": "2022-11-04", "close": 109.97, "volume": 1255309.0}, {"date": "2022-11-07", "close": 110.69, "volume": 1128850.0}, {"date": "2022-11-08", "close": 112.1, "volume": 488194.0}, {"date": "2022-11-09", "close": 111.27, "volume": 1080093.0}, {"date": "2022-11-10", "close": 123.4, "volume": 1684054.0}, {"date": "2022-11-11", "close": 120.97, "volume": 2806861.0}, {"date": "2022-11-14", "close": 120.91, "volume": 1069708.0}, {"date": "2022-11-15", "close": 120.44, "volume": 1081905.0}, {"date": "2022-11-16", "close": 116.54, "volume": 829575.0}, {"date": "2022-11-17", "close": 115.37, "volume": 839652.0}, {"date": "2022-11-18", "close": 116.87, "volume": 845438.0}, {"date": "2022-11-21", "close": 117.9, "volume": 1006760.0}, {"date": "2022-11-22", "close": 120.51, "volume": 2486218.0}, {"date": "2022-11-23", "close": 120.25, "volume": 1572305.0}, {"date": "2022-11-25", "close": 120.46, "volume": 868761.0}, {"date": "2022-11-28", "close": 116.96, "volume": 1687198.0}, {"date": "2022-11-29", "close": 114.62, "volume": 2974968.0}, {"date": "2022-11-30", "close": 117.23, "volume": 22950310.0}, {"date": "2022-12-01", "close": 118.31, "volume": 3218104.0}, {"date": "2022-12-02", "close": 116.64, "volume": 3294926.0}, {"date": "2022-12-05", "close": 115.65, "volume": 4825220.0}, {"date": "2022-12-06", "close": 122.08, "volume": 9789089.0}, {"date": "2022-12-07", "close": 123.51, "volume": 8090637.0}, {"date": "2022-12-08", "close": 126.08, "volume": 3982575.0}, {"date": "2022-12-09", "close": 127.12, "volume": 3028751.0}, {"date": "2022-12-12", "close": 128.7, "volume": 3231607.0}, {"date": "2022-12-13", "close": 130.75, "volume": 3781490.0}, {"date": "2022-12-14", "close": 131.57, "volume": 6886247.0}, {"date": "2022-12-15", "close": 126.64, "volume": 7972185.0}, {"date": "2022-12-16", "close": 124.33, "volume": 20326740.0}, {"date": "2022-12-19", "close": 125.39, "volume": 6308994.0}, {"date": "2022-12-20", "close": 124.97, "volume": 5867154.0}, {"date": "2022-12-21", "close": 126.09, "volume": 2119191.0}, {"date": "2022-12-22", "close": 124.85, "volume": 1154545.0}, {"date": "2022-12-23", "close": 124.86, "volume": 1712527.0}, {"date": "2022-12-27", "close": 126.51, "volume": 858671.0}, {"date": "2022-12-28", "close": 124.71, "volume": 1199804.0}, {"date": "2022-12-29", "close": 127.51, "volume": 879128.0}, {"date": "2022-12-30", "close": 126.97, "volume": 1054836.0}, {"date": "2023-01-03", "close": 128.61, "volume": 1499487.0}, {"date": "2023-01-04", "close": 132.0, "volume": 1843340.0}, {"date": "2023-01-05", "close": 134.38, "volume": 2371429.0}, {"date": "2023-01-06", "close": 140.34, "volume": 2187884.0}, {"date": "2023-01-09", "close": 139.1, "volume": 2611408.0}, {"date": "2023-01-10", "close": 139.45, "volume": 1220856.0}, {"date": "2023-01-11", "close": 136.77, "volume": 2372734.0}, {"date": "2023-01-12", "close": 138.52, "volume": 1073166.0}, {"date": "2023-01-13", "close": 139.08, "volume": 1123277.0}, {"date": "2023-01-17", "close": 138.39, "volume": 1480459.0}, {"date": "2023-01-18", "close": 137.96, "volume": 1303422.0}, {"date": "2023-01-19", "close": 135.21, "volume": 1103832.0}, {"date": "2023-01-20", "close": 138.0, "volume": 1187280.0}, {"date": "2023-01-23", "close": 138.64, "volume": 993737.0}, {"date": "2023-01-24", "close": 138.53, "volume": 756176.0}, {"date": "2023-01-25", "close": 138.07, "volume": 594253.0}, {"date": "2023-01-26", "close": 139.64, "volume": 689571.0}, {"date": "2023-01-27", "close": 140.32, "volume": 627849.0}, {"date": "2023-01-30", "close": 139.55, "volume": 746033.0}, {"date": "2023-01-31", "close": 142.34, "volume": 1201999.0}, {"date": "2023-02-01", "close": 144.41, "volume": 1466593.0}, {"date": "2023-02-02", "close": 148.88, "volume": 1924436.0}, {"date": "2023-02-03", "close": 147.75, "volume": 1309557.0}, {"date": "2023-02-06", "close": 144.38, "volume": 954530.0}, {"date": "2023-02-07", "close": 145.9, "volume": 1067861.0}, {"date": "2023-02-08", "close": 144.42, "volume": 810796.0}, {"date": "2023-02-09", "close": 144.13, "volume": 1270483.0}, {"date": "2023-02-10", "close": 144.36, "volume": 1061553.0}, {"date": "2023-02-13", "close": 147.04, "volume": 933050.0}, {"date": "2023-02-14", "close": 147.43, "volume": 1011319.0}, {"date": "2023-02-15", "close": 149.61, "volume": 1190082.0}, {"date": "2023-02-16", "close": 148.37, "volume": 1272802.0}, {"date": "2023-02-17", "close": 148.04, "volume": 921934.0}, {"date": "2023-02-21", "close": 143.63, "volume": 1211768.0}, {"date": "2023-02-22", "close": 143.03, "volume": 947463.0}, {"date": "2023-02-23", "close": 144.65, "volume": 822771.0}, {"date": "2023-02-24", "close": 142.27, "volume": 1189486.0}, {"date": "2023-02-27", "close": 144.27, "volume": 1307762.0}, {"date": "2023-02-28", "close": 144.1, "volume": 2083777.0}, {"date": "2023-03-01", "close": 144.65, "volume": 1802059.0}, {"date": "2023-03-02", "close": 144.59, "volume": 1328629.0}, {"date": "2023-03-03", "close": 144.96, "volume": 1655765.0}, {"date": "2023-03-06", "close": 143.58, "volume": 2134744.0}, {"date": "2023-03-07", "close": 138.33, "volume": 2642921.0}, {"date": "2023-03-08", "close": 140.03, "volume": 1179717.0}, {"date": "2023-03-09", "close": 137.16, "volume": 963763.0}, {"date": "2023-03-10", "close": 135.0, "volume": 1466989.0}, {"date": "2023-03-13", "close": 134.27, "volume": 2648013.0}, {"date": "2023-03-14", "close": 134.2, "volume": 1547730.0}, {"date": "2023-03-15", "close": 129.01, "volume": 2084039.0}, {"date": "2023-03-16", "close": 129.33, "volume": 1418083.0}, {"date": "2023-03-17", "close": 128.37, "volume": 1945571.0}, {"date": "2023-03-20", "close": 131.13, "volume": 998549.0}, {"date": "2023-03-21", "close": 133.58, "volume": 1065179.0}, {"date": "2023-03-22", "close": 130.29, "volume": 859755.0}, {"date": "2023-03-23", "close": 130.98, "volume": 1485301.0}, {"date": "2023-03-24", "close": 129.47, "volume": 979159.0}, {"date": "2023-03-27", "close": 129.93, "volume": 1041867.0}, {"date": "2023-03-28", "close": 130.45, "volume": 888335.0}, {"date": "2023-03-29", "close": 131.62, "volume": 906920.0}, {"date": "2023-03-30", "close": 131.52, "volume": 1022064.0}, {"date": "2023-03-31", "close": 133.75, "volume": 1507863.0}, {"date": "2023-04-03", "close": 132.8, "volume": 1063196.0}, {"date": "2023-04-04", "close": 128.24, "volume": 1197502.0}, {"date": "2023-04-05", "close": 124.52, "volume": 1762359.0}, {"date": "2023-04-06", "close": 124.73, "volume": 1138235.0}, {"date": "2023-04-10", "close": 125.18, "volume": 637512.0}, {"date": "2023-04-11", "close": 125.99, "volume": 1020534.0}, {"date": "2023-04-12", "close": 127.48, "volume": 1026941.0}, {"date": "2023-04-13", "close": 128.47, "volume": 1008555.0}, {"date": "2023-04-14", "close": 129.62, "volume": 1116190.0}, {"date": "2023-04-17", "close": 131.35, "volume": 1178483.0}, {"date": "2023-04-18", "close": 132.61, "volume": 1081477.0}, {"date": "2023-04-19", "close": 133.44, "volume": 1108493.0}, {"date": "2023-04-20", "close": 136.17, "volume": 2057239.0}, {"date": "2023-04-21", "close": 136.92, "volume": 1273042.0}, {"date": "2023-04-24", "close": 137.94, "volume": 1138760.0}, {"date": "2023-04-25", "close": 135.2, "volume": 1310227.0}, {"date": "2023-04-26", "close": 133.83, "volume": 1254089.0}, {"date": "2023-04-27", "close": 138.19, "volume": 1272333.0}, {"date": "2023-04-28", "close": 140.82, "volume": 1278997.0}, {"date": "2023-05-01", "close": 142.03, "volume": 1271347.0}, {"date": "2023-05-02", "close": 138.41, "volume": 1412329.0}, {"date": "2023-05-03", "close": 139.5, "volume": 1086939.0}, {"date": "2023-05-04", "close": 137.68, "volume": 844462.0}, {"date": "2023-05-05", "close": 139.51, "volume": 803822.0}, {"date": "2023-05-08", "close": 140.82, "volume": 804631.0}, {"date": "2023-05-09", "close": 144.39, "volume": 1783880.0}, {"date": "2023-05-10", "close": 144.89, "volume": 950961.0}, {"date": "2023-05-11", "close": 145.23, "volume": 850983.0}, {"date": "2023-05-12", "close": 144.4, "volume": 1079955.0}, {"date": "2023-05-15", "close": 147.44, "volume": 1365494.0}, {"date": "2023-05-16", "close": 145.49, "volume": 1481712.0}, {"date": "2023-05-17", "close": 146.72, "volume": 1394921.0}, {"date": "2023-05-18", "close": 149.85, "volume": 1135677.0}, {"date": "2023-05-19", "close": 148.55, "volume": 1176991.0}, {"date": "2023-05-22", "close": 150.5, "volume": 1392171.0}, {"date": "2023-05-23", "close": 144.67, "volume": 1767934.0}, {"date": "2023-05-24", "close": 143.81, "volume": 1658659.0}, {"date": "2023-05-25", "close": 143.88, "volume": 1095500.0}, {"date": "2023-05-26", "close": 147.66, "volume": 1271697.0}, {"date": "2023-05-30", "close": 146.55, "volume": 1270179.0}, {"date": "2023-05-31", "close": 144.91, "volume": 4142877.0}, {"date": "2023-06-01", "close": 145.59, "volume": 1104870.0}, {"date": "2023-06-02", "close": 147.76, "volume": 1491889.0}, {"date": "2023-06-05", "close": 146.95, "volume": 1384186.0}, {"date": "2023-06-06", "close": 147.14, "volume": 1606296.0}, {"date": "2023-06-07", "close": 146.63, "volume": 1620669.0}, {"date": "2023-06-08", "close": 144.87, "volume": 1491169.0}, {"date": "2023-06-09", "close": 144.57, "volume": 1242388.0}, {"date": "2023-06-12", "close": 146.23, "volume": 1091417.0}, {"date": "2023-06-13", "close": 148.45, "volume": 1333295.0}, {"date": "2023-06-14", "close": 150.03, "volume": 1337543.0}, {"date": "2023-06-15", "close": 151.88, "volume": 1193226.0}, {"date": "2023-06-16", "close": 151.07, "volume": 2121886.0}, {"date": "2023-06-20", "close": 150.2, "volume": 1544951.0}, {"date": "2023-06-21", "close": 152.8, "volume": 1701442.0}, {"date": "2023-06-22", "close": 152.87, "volume": 1998738.0}, {"date": "2023-06-23", "close": 150.62, "volume": 13312430.0}, {"date": "2023-06-26", "close": 150.69, "volume": 1089298.0}, {"date": "2023-06-27", "close": 154.0, "volume": 1045560.0}, {"date": "2023-06-28", "close": 154.05, "volume": 1339708.0}, {"date": "2023-06-29", "close": 156.14, "volume": 1255970.0}, {"date": "2023-06-30", "close": 157.31, "volume": 1194387.0}, {"date": "2023-07-03", "close": 157.24, "volume": 577860.0}, {"date": "2023-07-05", "close": 156.28, "volume": 1112823.0}, {"date": "2023-07-06", "close": 151.5, "volume": 1484700.0}, {"date": "2023-07-07", "close": 154.79, "volume": 1657356.0}, {"date": "2023-07-10", "close": 155.21, "volume": 951290.0}, {"date": "2023-07-11", "close": 158.54, "volume": 1317788.0}, {"date": "2023-07-12", "close": 160.72, "volume": 1259628.0}, {"date": "2023-07-13", "close": 162.03, "volume": 900375.0}, {"date": "2023-07-14", "close": 160.88, "volume": 795578.0}, {"date": "2023-07-17", "close": 159.57, "volume": 1292964.0}, {"date": "2023-07-18", "close": 158.88, "volume": 869316.0}, {"date": "2023-07-19", "close": 157.92, "volume": 1075119.0}, {"date": "2023-07-20", "close": 157.27, "volume": 1031251.0}, {"date": "2023-07-21", "close": 157.9, "volume": 770290.0}, {"date": "2023-07-24", "close": 159.58, "volume": 920254.0}, {"date": "2023-07-25", "close": 160.98, "volume": 1055516.0}, {"date": "2023-07-26", "close": 160.69, "volume": 1136548.0}, {"date": "2023-07-27", "close": 162.04, "volume": 1020140.0}, {"date": "2023-07-28", "close": 160.94, "volume": 1022975.0}, {"date": "2023-07-31", "close": 161.62, "volume": 899103.0}, {"date": "2023-08-01", "close": 162.21, "volume": 782275.0}, {"date": "2023-08-02", "close": 159.75, "volume": 966974.0}, {"date": "2023-08-03", "close": 158.7, "volume": 816259.0}, {"date": "2023-08-04", "close": 158.75, "volume": 678431.0}, {"date": "2023-08-07", "close": 161.49, "volume": 789875.0}, {"date": "2023-08-08", "close": 160.72, "volume": 629371.0}, {"date": "2023-08-09", "close": 159.01, "volume": 638044.0}, {"date": "2023-08-10", "close": 158.73, "volume": 601213.0}, {"date": "2023-08-11", "close": 159.96, "volume": 554591.0}, {"date": "2023-08-14", "close": 161.38, "volume": 1127081.0}, {"date": "2023-08-15", "close": 160.27, "volume": 815888.0}, {"date": "2023-08-16", "close": 159.06, "volume": 610963.0}, {"date": "2023-08-17", "close": 155.54, "volume": 565451.0}, {"date": "2023-08-18", "close": 155.3, "volume": 1030407.0}, {"date": "2023-08-21", "close": 154.55, "volume": 802365.0}, {"date": "2023-08-22", "close": 155.07, "volume": 714356.0}, {"date": "2023-08-23", "close": 157.63, "volume": 561715.0}, {"date": "2023-08-24", "close": 154.98, "volume": 643208.0}, {"date": "2023-08-25", "close": 156.3, "volume": 775314.0}, {"date": "2023-08-28", "close": 157.54, "volume": 438287.0}, {"date": "2023-08-29", "close": 159.64, "volume": 677111.0}, {"date": "2023-08-30", "close": 162.6, "volume": 579719.0}, {"date": "2023-08-31", "close": 161.56, "volume": 1151529.0}, {"date": "2023-09-01", "close": 162.23, "volume": 1025243.0}, {"date": "2023-09-05", "close": 157.45, "volume": 834435.0}, {"date": "2023-09-06", "close": 156.07, "volume": 911429.0}, {"date": "2023-09-07", "close": 153.55, "volume": 1063261.0}, {"date": "2023-09-08", "close": 153.95, "volume": 693733.0}, {"date": "2023-09-11", "close": 156.04, "volume": 597529.0}, {"date": "2023-09-12", "close": 154.39, "volume": 510084.0}, {"date": "2023-09-13", "close": 154.02, "volume": 744527.0}, {"date": "2023-09-14", "close": 155.28, "volume": 674656.0}, {"date": "2023-09-15", "close": 153.5, "volume": 2009810.0}, {"date": "2023-09-18", "close": 153.74, "volume": 668152.0}, {"date": "2023-09-19", "close": 153.95, "volume": 1007229.0}, {"date": "2023-09-20", "close": 152.37, "volume": 1061188.0}, {"date": "2023-09-21", "close": 149.97, "volume": 943823.0}, {"date": "2023-09-22", "close": 150.56, "volume": 984125.0}, {"date": "2023-09-25", "close": 151.11, "volume": 1226508.0}, {"date": "2023-09-26", "close": 158.25, "volume": 2689894.0}, {"date": "2023-09-27", "close": 163.37, "volume": 1946232.0}, {"date": "2023-09-28", "close": 168.0, "volume": 1676620.0}, {"date": "2023-09-29", "close": 164.47, "volume": 1601687.0}, {"date": "2023-10-02", "close": 163.35, "volume": 1166688.0}, {"date": "2023-10-03", "close": 160.45, "volume": 1486136.0}, {"date": "2023-10-04", "close": 161.87, "volume": 1336069.0}, {"date": "2023-10-05", "close": 161.2, "volume": 1159582.0}, {"date": "2023-10-06", "close": 163.18, "volume": 1560091.0}, {"date": "2023-10-09", "close": 166.47, "volume": 1459535.0}, {"date": "2023-10-10", "close": 166.84, "volume": 1723619.0}, {"date": "2023-10-11", "close": 169.57, "volume": 1086023.0}, {"date": "2023-10-12", "close": 168.33, "volume": 1495411.0}, {"date": "2023-10-13", "close": 167.74, "volume": 2135988.0}, {"date": "2023-10-16", "close": 164.28, "volume": 1865354.0}, {"date": "2023-10-17", "close": 167.58, "volume": 1237477.0}, {"date": "2023-10-18", "close": 159.83, "volume": 1179056.0}, {"date": "2023-10-19", "close": 155.29, "volume": 1495392.0}, {"date": "2023-10-20", "close": 153.4, "volume": 894839.0}, {"date": "2023-10-23", "close": 152.35, "volume": 831065.0}, {"date": "2023-10-24", "close": 152.86, "volume": 1000466.0}, {"date": "2023-10-25", "close": 152.19, "volume": 975096.0}, {"date": "2023-10-26", "close": 152.61, "volume": 1344710.0}, {"date": "2023-10-27", "close": 151.72, "volume": 723123.0}, {"date": "2023-10-30", "close": 153.79, "volume": 972299.0}, {"date": "2023-10-31", "close": 150.2, "volume": 2321396.0}, {"date": "2023-11-01", "close": 153.59, "volume": 1790928.0}, {"date": "2023-11-02", "close": 155.98, "volume": 1090993.0}, {"date": "2023-11-03", "close": 157.28, "volume": 756947.0}, {"date": "2023-11-06", "close": 156.86, "volume": 617724.0}, {"date": "2023-11-07", "close": 156.58, "volume": 717247.0}, {"date": "2023-11-08", "close": 156.47, "volume": 1427367.0}, {"date": "2023-11-09", "close": 156.81, "volume": 1247426.0}, {"date": "2023-11-10", "close": 159.94, "volume": 912846.0}, {"date": "2023-11-13", "close": 160.5, "volume": 633165.0}, {"date": "2023-11-14", "close": 164.81, "volume": 1134717.0}, {"date": "2023-11-15", "close": 163.76, "volume": 1100968.0}, {"date": "2023-11-16", "close": 165.06, "volume": 1277008.0}, {"date": "2023-11-17", "close": 166.48, "volume": 856960.0}, {"date": "2023-11-20", "close": 165.8, "volume": 1134587.0}, {"date": "2023-11-21", "close": 166.68, "volume": 900905.0}, {"date": "2023-11-22", "close": 167.21, "volume": 884440.0}, {"date": "2023-11-24", "close": 167.74, "volume": 332898.0}, {"date": "2023-11-27", "close": 168.6, "volume": 860730.0}, {"date": "2023-11-28", "close": 167.32, "volume": 972455.0}, {"date": "2023-11-29", "close": 168.68, "volume": 1323670.0}, {"date": "2023-11-30", "close": 171.34, "volume": 2184507.0}, {"date": "2023-12-01", "close": 172.41, "volume": 1419680.0}, {"date": "2023-12-04", "close": 168.25, "volume": 1925009.0}, {"date": "2023-12-05", "close": 174.1, "volume": 1982796.0}, {"date": "2023-12-06", "close": 174.68, "volume": 1478745.0}, {"date": "2023-12-07", "close": 178.66, "volume": 1147168.0}, {"date": "2023-12-08", "close": 180.65, "volume": 1397353.0}, {"date": "2023-12-11", "close": 182.5, "volume": 1519376.0}, {"date": "2023-12-12", "close": 182.95, "volume": 840422.0}, {"date": "2023-12-13", "close": 184.02, "volume": 1004786.0}, {"date": "2023-12-14", "close": 189.06, "volume": 1412482.0}, {"date": "2023-12-15", "close": 188.91, "volume": 1628698.0}, {"date": "2023-12-18", "close": 188.32, "volume": 996260.0}, {"date": "2023-12-19", "close": 189.13, "volume": 1587156.0}, {"date": "2023-12-20", "close": 186.92, "volume": 629447.0}, {"date": "2023-12-21", "close": 190.0, "volume": 603342.0}, {"date": "2023-12-22", "close": 192.12, "volume": 612955.0}, {"date": "2023-12-26", "close": 192.61, "volume": 417688.0}, {"date": "2023-12-27", "close": 193.26, "volume": 466672.0}, {"date": "2023-12-28", "close": 193.12, "volume": 439935.0}, {"date": "2023-12-29", "close": 193.07, "volume": 468622.0}, {"date": "2024-01-02", "close": 188.61, "volume": 1113070.0}, {"date": "2024-01-03", "close": 184.06, "volume": 1063185.0}, {"date": "2024-01-04", "close": 186.47, "volume": 928558.0}, {"date": "2024-01-05", "close": 187.15, "volume": 689802.0}, {"date": "2024-01-08", "close": 187.09, "volume": 1019178.0}, {"date": "2024-01-09", "close": 187.14, "volume": 635666.0}, {"date": "2024-01-10", "close": 187.14, "volume": 608732.0}, {"date": "2024-01-11", "close": 186.39, "volume": 822909.0}, {"date": "2024-01-12", "close": 187.17, "volume": 467563.0}, {"date": "2024-01-16", "close": 186.21, "volume": 815732.0}, {"date": "2024-01-17", "close": 184.65, "volume": 687573.0}, {"date": "2024-01-18", "close": 189.35, "volume": 990793.0}, {"date": "2024-01-19", "close": 189.61, "volume": 682890.0}, {"date": "2024-01-22", "close": 191.53, "volume": 1118034.0}, {"date": "2024-01-23", "close": 189.71, "volume": 1220632.0}, {"date": "2024-01-24", "close": 187.05, "volume": 1107690.0}, {"date": "2024-01-25", "close": 188.81, "volume": 737917.0}, {"date": "2024-01-26", "close": 187.92, "volume": 920727.0}, {"date": "2024-01-29", "close": 189.3, "volume": 1348480.0}, {"date": "2024-01-30", "close": 190.86, "volume": 669459.0}, {"date": "2024-01-31", "close": 187.86, "volume": 969482.0}, {"date": "2024-02-01", "close": 191.68, "volume": 696385.0}, {"date": "2024-02-02", "close": 191.96, "volume": 760986.0}, {"date": "2024-02-05", "close": 189.7, "volume": 632603.0}, {"date": "2024-02-06", "close": 192.8, "volume": 856387.0}, {"date": "2024-02-07", "close": 193.82, "volume": 1085448.0}, {"date": "2024-02-08", "close": 197.64, "volume": 1012070.0}, {"date": "2024-02-09", "close": 198.66, "volume": 1533119.0}, {"date": "2024-02-12", "close": 198.0, "volume": 1119459.0}, {"date": "2024-02-13", "close": 191.13, "volume": 1379191.0}, {"date": "2024-02-14", "close": 193.55, "volume": 938577.0}, {"date": "2024-02-15", "close": 198.39, "volume": 1220842.0}, {"date": "2024-02-16", "close": 198.99, "volume": 1367636.0}, {"date": "2024-02-20", "close": 202.07, "volume": 1785698.0}, {"date": "2024-02-21", "close": 201.81, "volume": 1137284.0}, {"date": "2024-02-22", "close": 207.24, "volume": 950794.0}, {"date": "2024-02-23", "close": 207.56, "volume": 1075291.0}, {"date": "2024-02-26", "close": 210.93, "volume": 1016627.0}, {"date": "2024-02-27", "close": 209.71, "volume": 1155968.0}, {"date": "2024-02-28", "close": 211.95, "volume": 1020397.0}, {"date": "2024-02-29", "close": 211.45, "volume": 2441201.0}, {"date": "2024-03-01", "close": 214.43, "volume": 1197192.0}, {"date": "2024-03-04", "close": 215.55, "volume": 1717368.0}, {"date": "2024-03-05", "close": 201.07, "volume": 3068623.0}, {"date": "2024-03-06", "close": 201.5, "volume": 1951160.0}, {"date": "2024-03-07", "close": 202.36, "volume": 1346185.0}, {"date": "2024-03-08", "close": 198.75, "volume": 1809768.0}, {"date": "2024-03-11", "close": 198.87, "volume": 1283947.0}, {"date": "2024-03-12", "close": 203.73, "volume": 1474461.0}, {"date": "2024-03-13", "close": 205.98, "volume": 1398231.0}, {"date": "2024-03-14", "close": 205.87, "volume": 1099820.0}, {"date": "2024-03-15", "close": 207.53, "volume": 1494602.0}, {"date": "2024-03-18", "close": 206.76, "volume": 946749.0}, {"date": "2024-03-19", "close": 214.71, "volume": 1458451.0}, {"date": "2024-03-20", "close": 216.95, "volume": 945317.0}, {"date": "2024-03-21", "close": 221.16, "volume": 1383015.0}, {"date": "2024-03-22", "close": 221.27, "volume": 749391.0}, {"date": "2024-03-25", "close": 217.84, "volume": 1075826.0}, {"date": "2024-03-26", "close": 219.34, "volume": 910821.0}, {"date": "2024-03-27", "close": 218.95, "volume": 891961.0}, {"date": "2024-03-28", "close": 218.43, "volume": 682152.0}, {"date": "2024-04-01", "close": 217.28, "volume": 580764.0}, {"date": "2024-04-02", "close": 216.89, "volume": 700855.0}, {"date": "2024-04-03", "close": 218.53, "volume": 899663.0}, {"date": "2024-04-04", "close": 221.33, "volume": 2171683.0}, {"date": "2024-04-05", "close": 223.85, "volume": 898003.0}, {"date": "2024-04-08", "close": 223.58, "volume": 1053451.0}, {"date": "2024-04-09", "close": 222.05, "volume": 1635231.0}, {"date": "2024-04-10", "close": 220.45, "volume": 1445957.0}, {"date": "2024-04-11", "close": 218.26, "volume": 1552073.0}, {"date": "2024-04-12", "close": 216.32, "volume": 938978.0}, {"date": "2024-04-15", "close": 215.01, "volume": 2528746.0}, {"date": "2024-04-16", "close": 215.4, "volume": 1273088.0}, {"date": "2024-04-17", "close": 211.44, "volume": 1163797.0}, {"date": "2024-04-18", "close": 209.54, "volume": 813875.0}, {"date": "2024-04-19", "close": 208.8, "volume": 685521.0}, {"date": "2024-04-22", "close": 208.19, "volume": 1134817.0}, {"date": "2024-04-23", "close": 211.9, "volume": 732585.0}, {"date": "2024-04-24", "close": 209.19, "volume": 1076110.0}, {"date": "2024-04-25", "close": 212.83, "volume": 1216460.0}, {"date": "2024-04-26", "close": 213.33, "volume": 944542.0}, {"date": "2024-04-29", "close": 215.16, "volume": 697342.0}, {"date": "2024-04-30", "close": 209.9, "volume": 1332817.0}, {"date": "2024-05-01", "close": 211.43, "volume": 777135.0}, {"date": "2024-05-02", "close": 213.29, "volume": 1026380.0}, {"date": "2024-05-03", "close": 217.17, "volume": 836882.0}, {"date": "2024-05-06", "close": 218.66, "volume": 703519.0}, {"date": "2024-05-07", "close": 218.97, "volume": 927228.0}, {"date": "2024-05-08", "close": 219.53, "volume": 613162.0}, {"date": "2024-05-09", "close": 220.52, "volume": 593874.0}, {"date": "2024-05-10", "close": 221.53, "volume": 543604.0}, {"date": "2024-05-13", "close": 219.69, "volume": 636974.0}, {"date": "2024-05-14", "close": 218.75, "volume": 776276.0}, {"date": "2024-05-15", "close": 220.73, "volume": 720551.0}, {"date": "2024-05-16", "close": 211.79, "volume": 1418719.0}, {"date": "2024-05-17", "close": 210.7, "volume": 1120686.0}, {"date": "2024-05-20", "close": 212.56, "volume": 722889.0}, {"date": "2024-05-21", "close": 211.91, "volume": 598114.0}, {"date": "2024-05-22", "close": 210.14, "volume": 1110243.0}, {"date": "2024-05-23", "close": 207.43, "volume": 943375.0}, {"date": "2024-05-24", "close": 208.28, "volume": 633668.0}, {"date": "2024-05-28", "close": 205.39, "volume": 1254608.0}, {"date": "2024-05-29", "close": 203.53, "volume": 1095647.0}, {"date": "2024-05-30", "close": 205.22, "volume": 1202985.0}, {"date": "2024-05-31", "close": 205.74, "volume": 2771360.0}, {"date": "2024-06-03", "close": 202.88, "volume": 1745296.0}, {"date": "2024-06-04", "close": 196.96, "volume": 2591285.0}, {"date": "2024-06-05", "close": 201.54, "volume": 1157086.0}, {"date": "2024-06-06", "close": 199.86, "volume": 748091.0}, {"date": "2024-06-07", "close": 198.68, "volume": 1098394.0}, {"date": "2024-06-10", "close": 200.07, "volume": 1468082.0}, {"date": "2024-06-11", "close": 201.8, "volume": 1341294.0}, {"date": "2024-06-12", "close": 208.81, "volume": 1332128.0}, {"date": "2024-06-13", "close": 208.39, "volume": 1029712.0}, {"date": "2024-06-14", "close": 201.47, "volume": 1310743.0}, {"date": "2024-06-17", "close": 200.92, "volume": 1117236.0}, {"date": "2024-06-18", "close": 202.22, "volume": 919684.0}, {"date": "2024-06-20", "close": 196.37, "volume": 1283932.0}, {"date": "2024-06-21", "close": 195.86, "volume": 2557188.0}, {"date": "2024-06-24", "close": 195.37, "volume": 885523.0}, {"date": "2024-06-25", "close": 192.04, "volume": 1474374.0}, {"date": "2024-06-26", "close": 190.98, "volume": 1198452.0}, {"date": "2024-06-27", "close": 193.46, "volume": 1471961.0}, {"date": "2024-06-28", "close": 193.65, "volume": 1657065.0}, {"date": "2024-07-01", "close": 190.01, "volume": 1115013.0}, {"date": "2024-07-02", "close": 190.83, "volume": 1116467.0}, {"date": "2024-07-03", "close": 189.97, "volume": 575307.0}, {"date": "2024-07-05", "close": 190.82, "volume": 1311647.0}, {"date": "2024-07-08", "close": 190.66, "volume": 879391.0}, {"date": "2024-07-09", "close": 188.0, "volume": 991235.0}, {"date": "2024-07-10", "close": 191.6, "volume": 999213.0}, {"date": "2024-07-11", "close": 195.51, "volume": 1452290.0}, {"date": "2024-07-12", "close": 204.0, "volume": 2010711.0}, {"date": "2024-07-15", "close": 205.74, "volume": 1312703.0}, {"date": "2024-07-16", "close": 216.13, "volume": 2086010.0}, {"date": "2024-07-17", "close": 210.81, "volume": 1265547.0}, {"date": "2024-07-18", "close": 209.64, "volume": 763632.0}, {"date": "2024-07-19", "close": 207.37, "volume": 718118.0}, {"date": "2024-07-22", "close": 210.64, "volume": 821981.0}, {"date": "2024-07-23", "close": 212.2, "volume": 702581.0}, {"date": "2024-07-24", "close": 208.36, "volume": 1309806.0}, {"date": "2024-07-25", "close": 213.15, "volume": 1130999.0}, {"date": "2024-07-26", "close": 218.54, "volume": 1065715.0}, {"date": "2024-07-29", "close": 218.2, "volume": 848301.0}, {"date": "2024-07-30", "close": 218.74, "volume": 879087.0}, {"date": "2024-07-31", "close": 222.65, "volume": 918250.0}, {"date": "2024-08-01", "close": 216.33, "volume": 1090964.0}, {"date": "2024-08-02", "close": 205.4, "volume": 1322668.0}, {"date": "2024-08-05", "close": 197.27, "volume": 1458814.0}, {"date": "2024-08-06", "close": 199.9, "volume": 1134557.0}, {"date": "2024-08-07", "close": 194.52, "volume": 1002356.0}, {"date": "2024-08-08", "close": 197.35, "volume": 1342822.0}, {"date": "2024-08-09", "close": 198.46, "volume": 803431.0}, {"date": "2024-08-12", "close": 195.83, "volume": 1259221.0}, {"date": "2024-08-13", "close": 203.05, "volume": 1252514.0}, {"date": "2024-08-14", "close": 204.11, "volume": 845661.0}, {"date": "2024-08-15", "close": 209.97, "volume": 937798.0}, {"date": "2024-08-16", "close": 206.07, "volume": 596172.0}, {"date": "2024-08-19", "close": 206.75, "volume": 571390.0}, {"date": "2024-08-20", "close": 206.55, "volume": 419208.0}, {"date": "2024-08-21", "close": 211.63, "volume": 897052.0}, {"date": "2024-08-22", "close": 209.09, "volume": 462932.0}, {"date": "2024-08-23", "close": 214.33, "volume": 756926.0}, {"date": "2024-08-26", "close": 215.68, "volume": 607144.0}, {"date": "2024-08-27", "close": 209.0, "volume": 853458.0}, {"date": "2024-08-28", "close": 203.35, "volume": 1447236.0}, {"date": "2024-08-29", "close": 204.99, "volume": 1125193.0}, {"date": "2024-08-30", "close": 205.71, "volume": 1360590.0}, {"date": "2024-09-03", "close": 202.35, "volume": 943246.0}, {"date": "2024-09-04", "close": 195.62, "volume": 1519464.0}, {"date": "2024-09-05", "close": 193.13, "volume": 1160246.0}, {"date": "2024-09-06", "close": 190.2, "volume": 1508726.0}, {"date": "2024-09-09", "close": 185.87, "volume": 2544258.0}, {"date": "2024-09-10", "close": 189.65, "volume": 3751537.0}, {"date": "2024-09-11", "close": 188.58, "volume": 2006179.0}, {"date": "2024-09-12", "close": 190.18, "volume": 2149784.0}, {"date": "2024-09-13", "close": 193.07, "volume": 1957655.0}, {"date": "2024-09-16", "close": 197.22, "volume": 2447607.0}, {"date": "2024-09-17", "close": 207.06, "volume": 2966866.0}, {"date": "2024-09-18", "close": 205.52, "volume": 2093865.0}, {"date": "2024-09-19", "close": 208.18, "volume": 1813333.0}, {"date": "2024-09-20", "close": 196.52, "volume": 7309681.0}, {"date": "2024-09-23", "close": 200.16, "volume": 2020227.0}, {"date": "2024-09-24", "close": 201.12, "volume": 2150407.0}, {"date": "2024-09-25", "close": 199.48, "volume": 1493944.0}, {"date": "2024-09-26", "close": 201.94, "volume": 3461954.0}, {"date": "2024-09-27", "close": 201.86, "volume": 1448025.0}, {"date": "2024-09-30", "close": 198.57, "volume": 2089409.0}, {"date": "2024-10-01", "close": 199.51, "volume": 1299883.0}, {"date": "2024-10-02", "close": 195.89, "volume": 982032.0}, {"date": "2024-10-03", "close": 191.7, "volume": 2125987.0}, {"date": "2024-10-04", "close": 194.95, "volume": 2647205.0}, {"date": "2024-10-07", "close": 194.92, "volume": 1316521.0}, {"date": "2024-10-08", "close": 194.73, "volume": 1413283.0}, {"date": "2024-10-09", "close": 197.6, "volume": 1659659.0}, {"date": "2024-10-10", "close": 198.09, "volume": 1670919.0}, {"date": "2024-10-11", "close": 198.69, "volume": 1903785.0}, {"date": "2024-10-14", "close": 201.38, "volume": 1163014.0}, {"date": "2024-10-15", "close": 200.09, "volume": 1253064.0}, {"date": "2024-10-16", "close": 202.81, "volume": 1587097.0}, {"date": "2024-10-17", "close": 205.1, "volume": 1094743.0}, {"date": "2024-10-18", "close": 204.48, "volume": 1329353.0}, {"date": "2024-10-21", "close": 199.67, "volume": 1352771.0}, {"date": "2024-10-22", "close": 195.99, "volume": 1206140.0}, {"date": "2024-10-23", "close": 195.49, "volume": 662012.0}, {"date": "2024-10-24", "close": 198.42, "volume": 1630112.0}, {"date": "2024-10-25", "close": 196.23, "volume": 683483.0}, {"date": "2024-10-28", "close": 197.25, "volume": 941742.0}, {"date": "2024-10-29", "close": 195.06, "volume": 2092114.0}, {"date": "2024-10-30", "close": 197.06, "volume": 1047162.0}, {"date": "2024-10-31", "close": 196.74, "volume": 1255724.0}, {"date": "2024-11-01", "close": 197.98, "volume": 1631771.0}, {"date": "2024-11-04", "close": 198.14, "volume": 1332311.0}, {"date": "2024-11-05", "close": 202.11, "volume": 997750.0}, {"date": "2024-11-06", "close": 210.92, "volume": 2450758.0}, {"date": "2024-11-07", "close": 210.75, "volume": 1357087.0}, {"date": "2024-11-08", "close": 207.46, "volume": 1227403.0}, {"date": "2024-11-11", "close": 208.69, "volume": 1338214.0}, {"date": "2024-11-12", "close": 205.83, "volume": 1326984.0}, {"date": "2024-11-13", "close": 205.51, "volume": 1104847.0}, {"date": "2024-11-14", "close": 203.22, "volume": 1096004.0}, {"date": "2024-11-15", "close": 199.94, "volume": 1167083.0}, {"date": "2024-11-18", "close": 200.82, "volume": 1221483.0}, {"date": "2024-11-19", "close": 201.87, "volume": 1322073.0}, {"date": "2024-11-20", "close": 202.74, "volume": 1078611.0}, {"date": "2024-11-21", "close": 206.45, "volume": 896597.0}, {"date": "2024-11-22", "close": 208.94, "volume": 885170.0}, {"date": "2024-11-25", "close": 216.01, "volume": 3167590.0}, {"date": "2024-11-26", "close": 212.51, "volume": 1286977.0}, {"date": "2024-11-27", "close": 213.27, "volume": 1043921.0}, {"date": "2024-11-29", "close": 215.93, "volume": 935229.0}, {"date": "2024-12-02", "close": 214.1, "volume": 1398269.0}, {"date": "2024-12-03", "close": 221.0, "volume": 2024026.0}, {"date": "2024-12-04", "close": 222.84, "volume": 1655065.0}, {"date": "2024-12-05", "close": 215.18, "volume": 1972793.0}, {"date": "2024-12-06", "close": 216.93, "volume": 1368318.0}, {"date": "2024-12-09", "close": 217.74, "volume": 1857586.0}, {"date": "2024-12-10", "close": 194.94, "volume": 6165344.0}, {"date": "2024-12-11", "close": 193.67, "volume": 3081340.0}, {"date": "2024-12-12", "close": 190.35, "volume": 1919045.0}, {"date": "2024-12-13", "close": 187.49, "volume": 1359799.0}, {"date": "2024-12-16", "close": 185.69, "volume": 1782926.0}, {"date": "2024-12-17", "close": 185.05, "volume": 2158164.0}, {"date": "2024-12-18", "close": 177.48, "volume": 1411718.0}, {"date": "2024-12-19", "close": 174.76, "volume": 1989115.0}, {"date": "2024-12-20", "close": 178.17, "volume": 3703877.0}, {"date": "2024-12-23", "close": 176.5, "volume": 1451202.0}, {"date": "2024-12-24", "close": 177.31, "volume": 974938.0}, {"date": "2024-12-26", "close": 177.9, "volume": 795305.0}, {"date": "2024-12-27", "close": 175.14, "volume": 844352.0}, {"date": "2024-12-30", "close": 173.58, "volume": 1035541.0}, {"date": "2024-12-31", "close": 173.57, "volume": 724284.0}, {"date": "2025-01-02", "close": 173.38, "volume": 1108605.0}, {"date": "2025-01-03", "close": 174.26, "volume": 569586.0}, {"date": "2025-01-06", "close": 174.18, "volume": 1546899.0}, {"date": "2025-01-07", "close": 172.21, "volume": 1156630.0}, {"date": "2025-01-08", "close": 172.02, "volume": 1638694.0}, {"date": "2025-01-10", "close": 169.75, "volume": 2160839.0}, {"date": "2025-01-13", "close": 170.41, "volume": 1838481.0}, {"date": "2025-01-14", "close": 176.15, "volume": 1375023.0}, {"date": "2025-01-15", "close": 175.19, "volume": 2008446.0}, {"date": "2025-01-16", "close": 176.45, "volume": 1147118.0}, {"date": "2025-01-17", "close": 177.55, "volume": 1447486.0}, {"date": "2025-01-21", "close": 182.36, "volume": 1565308.0}, {"date": "2025-01-22", "close": 185.81, "volume": 2254320.0}, {"date": "2025-01-23", "close": 181.6, "volume": 1683035.0}, {"date": "2025-01-24", "close": 180.66, "volume": 1049599.0}, {"date": "2025-01-27", "close": 184.42, "volume": 2262963.0}, {"date": "2025-01-28", "close": 182.61, "volume": 1886672.0}, {"date": "2025-01-29", "close": 178.78, "volume": 1075284.0}, {"date": "2025-01-30", "close": 181.85, "volume": 1023218.0}, {"date": "2025-01-31", "close": 181.12, "volume": 2156634.0}, {"date": "2025-02-03", "close": 183.92, "volume": 1972973.0}, {"date": "2025-02-04", "close": 179.66, "volume": 1327342.0}, {"date": "2025-02-05", "close": 182.99, "volume": 1383535.0}, {"date": "2025-02-06", "close": 182.28, "volume": 962570.0}, {"date": "2025-02-07", "close": 177.18, "volume": 926481.0}, {"date": "2025-02-10", "close": 180.93, "volume": 1395486.0}, {"date": "2025-02-11", "close": 182.41, "volume": 655754.0}, {"date": "2025-02-12", "close": 180.84, "volume": 1091527.0}, {"date": "2025-02-13", "close": 183.51, "volume": 943939.0}, {"date": "2025-02-14", "close": 184.25, "volume": 1112309.0}, {"date": "2025-02-18", "close": 185.5, "volume": 1154754.0}, {"date": "2025-02-19", "close": 182.0, "volume": 1226801.0}, {"date": "2025-02-20", "close": 179.5, "volume": 1488823.0}, {"date": "2025-02-21", "close": 176.0, "volume": 1573534.0}, {"date": "2025-02-24", "close": 171.97, "volume": 2721782.0}, {"date": "2025-02-25", "close": 174.41, "volume": 2265260.0}, {"date": "2025-02-26", "close": 176.0, "volume": 1787723.0}, {"date": "2025-02-27", "close": 175.25, "volume": 1467798.0}, {"date": "2025-02-28", "close": 177.5, "volume": 1430552.0}, {"date": "2025-03-03", "close": 173.53, "volume": 1707408.0}, {"date": "2025-03-04", "close": 168.48, "volume": 4215097.0}, {"date": "2025-03-05", "close": 170.66, "volume": 4291674.0}, {"date": "2025-03-06", "close": 166.94, "volume": 6091337.0}, {"date": "2025-03-07", "close": 168.19, "volume": 2846279.0}, {"date": "2025-03-10", "close": 165.56, "volume": 3768313.0}, {"date": "2025-03-11", "close": 156.98, "volume": 4374005.0}, {"date": "2025-03-12", "close": 155.81, "volume": 2368045.0}, {"date": "2025-03-13", "close": 155.08, "volume": 2907899.0}, {"date": "2025-03-14", "close": 159.9, "volume": 3428709.0}, {"date": "2025-03-17", "close": 162.57, "volume": 1416032.0}, {"date": "2025-03-18", "close": 162.98, "volume": 2212925.0}, {"date": "2025-03-19", "close": 164.59, "volume": 2043437.0}, {"date": "2025-03-20", "close": 163.9, "volume": 1182195.0}, {"date": "2025-03-21", "close": 162.33, "volume": 3873714.0}, {"date": "2025-03-24", "close": 164.47, "volume": 1153400.0}, {"date": "2025-03-25", "close": 164.99, "volume": 1465022.0}, {"date": "2025-03-26", "close": 164.32, "volume": 1591324.0}, {"date": "2025-03-27", "close": 162.98, "volume": 1278666.0}, {"date": "2025-03-28", "close": 160.51, "volume": 1509386.0}, {"date": "2025-03-31", "close": 160.23, "volume": 2130486.0}, {"date": "2025-04-01", "close": 160.75, "volume": 1858497.0}, {"date": "2025-04-02", "close": 164.81, "volume": 1205120.0}, {"date": "2025-04-03", "close": 158.41, "volume": 2915636.0}, {"date": "2025-04-04", "close": 155.56, "volume": 4323025.0}, {"date": "2025-04-07", "close": 152.17, "volume": 3507000.0}, {"date": "2025-04-08", "close": 148.02, "volume": 1853968.0}, {"date": "2025-04-09", "close": 164.6, "volume": 3710743.0}, {"date": "2025-04-10", "close": 161.75, "volume": 2230111.0}, {"date": "2025-04-11", "close": 164.73, "volume": 2156460.0}, {"date": "2025-04-14", "close": 166.53, "volume": 1739511.0}, {"date": "2025-04-15", "close": 165.77, "volume": 1597251.0}, {"date": "2025-04-16", "close": 162.39, "volume": 1722840.0}, {"date": "2025-04-17", "close": 164.25, "volume": 1604932.0}, {"date": "2025-04-21", "close": 160.66, "volume": 1770009.0}, {"date": "2025-04-22", "close": 163.27, "volume": 2245716.0}, {"date": "2025-04-23", "close": 163.19, "volume": 1594522.0}, {"date": "2025-04-24", "close": 169.52, "volume": 1851457.0}, {"date": "2025-04-25", "close": 169.45, "volume": 1471355.0}, {"date": "2025-04-28", "close": 170.54, "volume": 1537655.0}, {"date": "2025-04-29", "close": 169.8, "volume": 1895083.0}, {"date": "2025-04-30", "close": 169.66, "volume": 1708318.0}, {"date": "2025-05-01", "close": 169.7, "volume": 1263131.0}, {"date": "2025-05-02", "close": 172.26, "volume": 1406105.0}, {"date": "2025-05-05", "close": 172.38, "volume": 873846.0}, {"date": "2025-05-06", "close": 168.66, "volume": 1000835.0}, {"date": "2025-05-07", "close": 168.18, "volume": 1780122.0}, {"date": "2025-05-08", "close": 171.09, "volume": 1156084.0}, {"date": "2025-05-09", "close": 171.19, "volume": 756025.0}, {"date": "2025-05-12", "close": 176.61, "volume": 1730907.0}, {"date": "2025-05-13", "close": 177.01, "volume": 1018177.0}, {"date": "2025-05-14", "close": 175.11, "volume": 1005199.0}, {"date": "2025-05-15", "close": 181.71, "volume": 2948339.0}, {"date": "2025-05-16", "close": 184.69, "volume": 1716945.0}, {"date": "2025-05-19", "close": 183.2, "volume": 1205681.0}, {"date": "2025-05-20", "close": 182.05, "volume": 767463.0}, {"date": "2025-05-21", "close": 178.64, "volume": 1149374.0}, {"date": "2025-05-22", "close": 179.3, "volume": 1167724.0}, {"date": "2025-05-23", "close": 178.21, "volume": 1551032.0}, {"date": "2025-05-27", "close": 182.9, "volume": 1341560.0}, {"date": "2025-05-28", "close": 182.47, "volume": 1150096.0}, {"date": "2025-05-29", "close": 183.08, "volume": 1112080.0}, {"date": "2025-05-30", "close": 182.34, "volume": 2856524.0}, {"date": "2025-06-02", "close": 180.29, "volume": 2121690.0}, {"date": "2025-06-03", "close": 211.36, "volume": 5199026.0}, {"date": "2025-06-04", "close": 216.15, "volume": 2753810.0}, {"date": "2025-06-05", "close": 214.69, "volume": 1728373.0}, {"date": "2025-06-06", "close": 211.0, "volume": 2302920.0}, {"date": "2025-06-09", "close": 213.83, "volume": 1828388.0}, {"date": "2025-06-10", "close": 216.74, "volume": 1493409.0}, {"date": "2025-06-11", "close": 213.43, "volume": 1778533.0}, {"date": "2025-06-12", "close": 213.72, "volume": 1153382.0}, {"date": "2025-06-13", "close": 212.85, "volume": 945443.0}, {"date": "2025-06-16", "close": 213.28, "volume": 1182397.0}, {"date": "2025-06-17", "close": 211.75, "volume": 837569.0}, {"date": "2025-06-18", "close": 214.3, "volume": 1994657.0}, {"date": "2025-06-20", "close": 215.04, "volume": 2776471.0}, {"date": "2025-06-23", "close": 215.0, "volume": 1450264.0}, {"date": "2025-06-24", "close": 219.15, "volume": 1717412.0}, {"date": "2025-06-25", "close": 219.4, "volume": 1344119.0}, {"date": "2025-06-26", "close": 218.24, "volume": 1194336.0}, {"date": "2025-06-27", "close": 218.0, "volume": 2431276.0}, {"date": "2025-06-30", "close": 217.75, "volume": 2373251.0}, {"date": "2025-07-01", "close": 220.89, "volume": 1954092.0}, {"date": "2025-07-02", "close": 221.4, "volume": 1713310.0}, {"date": "2025-07-03", "close": 223.32, "volume": 1075399.0}, {"date": "2025-07-07", "close": 223.18, "volume": 1364307.0}, {"date": "2025-07-08", "close": 222.73, "volume": 1388744.0}, {"date": "2025-07-09", "close": 224.0, "volume": 1468008.0}, {"date": "2025-07-10", "close": 224.4, "volume": 1272132.0}, {"date": "2025-07-11", "close": 220.59, "volume": 1092810.0}, {"date": "2025-07-14", "close": 220.36, "volume": 1194294.0}, {"date": "2025-07-15", "close": 217.5, "volume": 1168078.0}, {"date": "2025-07-16", "close": 217.27, "volume": 1576513.0}, {"date": "2025-07-17", "close": 218.84, "volume": 1504851.0}, {"date": "2025-07-18", "close": 222.79, "volume": 1536987.0}, {"date": "2025-07-21", "close": 219.98, "volume": 1230130.0}, {"date": "2025-07-22", "close": 223.05, "volume": 1444485.0}, {"date": "2025-07-23", "close": 227.72, "volume": 1891264.0}, {"date": "2025-07-24", "close": 223.69, "volume": 1414309.0}, {"date": "2025-07-25", "close": 224.07, "volume": 1110383.0}, {"date": "2025-07-28", "close": 226.47, "volume": 1138069.0}, {"date": "2025-07-29", "close": 226.96, "volume": 871141.0}, {"date": "2025-07-30", "close": 225.47, "volume": 929279.0}, {"date": "2025-07-31", "close": 223.33, "volume": 926562.0}, {"date": "2025-08-01", "close": 222.15, "volume": 1212371.0}, {"date": "2025-08-04", "close": 225.31, "volume": 715347.0}, {"date": "2025-08-05", "close": 226.16, "volume": 792810.0}, {"date": "2025-08-06", "close": 222.9, "volume": 1291035.0}, {"date": "2025-08-07", "close": 224.76, "volume": 982488.0}, {"date": "2025-08-08", "close": 223.55, "volume": 855301.0}, {"date": "2025-08-11", "close": 222.62, "volume": 1359748.0}, {"date": "2025-08-12", "close": 226.37, "volume": 775208.0}, {"date": "2025-08-13", "close": 229.86, "volume": 1325278.0}, {"date": "2025-08-14", "close": 228.02, "volume": 1199026.0}, {"date": "2025-08-15", "close": 231.26, "volume": 1686819.0}, {"date": "2025-08-18", "close": 231.11, "volume": 1193612.0}, {"date": "2025-08-19", "close": 232.38, "volume": 838526.0}, {"date": "2025-08-20", "close": 230.57, "volume": 899897.0}, {"date": "2025-08-21", "close": 229.06, "volume": 770999.0}, {"date": "2025-08-22", "close": 233.62, "volume": 1664462.0}, {"date": "2025-08-25", "close": 232.49, "volume": 665141.0}, {"date": "2025-08-26", "close": 233.92, "volume": 1481652.0}, {"date": "2025-08-27", "close": 235.12, "volume": 869822.0}, {"date": "2025-08-28", "close": 234.24, "volume": 778898.0}, {"date": "2025-08-29", "close": 231.15, "volume": 1271092.0}, {"date": "2025-09-02", "close": 229.69, "volume": 1729608.0}, {"date": "2025-09-03", "close": 229.92, "volume": 1141630.0}, {"date": "2025-09-04", "close": 238.17, "volume": 2529639.0}, {"date": "2025-09-05", "close": 238.34, "volume": 1861213.0}, {"date": "2025-09-08", "close": 237.67, "volume": 1450036.0}, {"date": "2025-09-09", "close": 228.23, "volume": 2430476.0}, {"date": "2025-09-10", "close": 224.13, "volume": 2961253.0}, {"date": "2025-09-11", "close": 225.72, "volume": 3636760.0}, {"date": "2025-09-12", "close": 211.61, "volume": 4186079.0}, {"date": "2025-09-15", "close": 214.53, "volume": 4034336.0}, {"date": "2025-09-16", "close": 231.54, "volume": 5042464.0}, {"date": "2025-09-17", "close": 224.48, "volume": 2827647.0}, {"date": "2025-09-18", "close": 229.2, "volume": 2613857.0}, {"date": "2025-09-19", "close": 229.41, "volume": 2885967.0}, {"date": "2025-09-22", "close": 233.03, "volume": 2277443.0}, {"date": "2025-09-23", "close": 233.45, "volume": 1868315.0}, {"date": "2025-09-24", "close": 226.44, "volume": 1459569.0}, {"date": "2025-09-25", "close": 225.37, "volume": 1281656.0}, {"date": "2025-09-26", "close": 225.88, "volume": 1295828.0}, {"date": "2025-09-29", "close": 225.0, "volume": 1500721.0}, {"date": "2025-09-30", "close": 224.58, "volume": 2380099.0}, {"date": "2025-10-01", "close": 225.49, "volume": 1777010.0}, {"date": "2025-10-02", "close": 231.58, "volume": 2642211.0}, {"date": "2025-10-03", "close": 231.63, "volume": 1831725.0}, {"date": "2025-10-06", "close": 234.49, "volume": 1446904.0}, {"date": "2025-10-07", "close": 231.01, "volume": 825814.0}, {"date": "2025-10-08", "close": 234.88, "volume": 1365174.0}, {"date": "2025-10-09", "close": 234.83, "volume": 1845772.0}, {"date": "2025-10-10", "close": 231.47, "volume": 1684181.0}, {"date": "2025-10-13", "close": 235.0, "volume": 1128303.0}, {"date": "2025-10-14", "close": 240.42, "volume": 1495131.0}, {"date": "2025-10-15", "close": 241.33, "volume": 2182433.0}, {"date": "2025-10-16", "close": 235.6, "volume": 1369448.0}, {"date": "2025-10-17", "close": 236.94, "volume": 1155718.0}, {"date": "2025-10-20", "close": 242.02, "volume": 1467631.0}, {"date": "2025-10-21", "close": 244.68, "volume": 1505826.0}, {"date": "2025-10-22", "close": 240.3, "volume": 1238022.0}, {"date": "2025-10-23", "close": 245.02, "volume": 1369956.0}, {"date": "2025-10-24", "close": 249.17, "volume": 1957744.0}, {"date": "2025-10-27", "close": 251.01, "volume": 1544329.0}, {"date": "2025-10-28", "close": 247.19, "volume": 1274243.0}, {"date": "2025-10-29", "close": 249.08, "volume": 972637.0}, {"date": "2025-10-30", "close": 245.77, "volume": 995157.0}, {"date": "2025-10-31", "close": 248.5, "volume": 2158076.0}, {"date": "2025-11-03", "close": 247.56, "volume": 1656079.0}, {"date": "2025-11-04", "close": 244.85, "volume": 1031074.0}, {"date": "2025-11-05", "close": 249.0, "volume": 3458680.0}, {"date": "2025-11-06", "close": 246.1, "volume": 1872284.0}, {"date": "2025-11-07", "close": 249.66, "volume": 1808364.0}, {"date": "2025-11-10", "close": 251.59, "volume": 1524478.0}, {"date": "2025-11-11", "close": 254.13, "volume": 1260246.0}, {"date": "2025-11-12", "close": 253.13, "volume": 2111098.0}, {"date": "2025-11-13", "close": 243.18, "volume": 2340193.0}, {"date": "2025-11-14", "close": 242.8, "volume": 1375880.0}, {"date": "2025-11-17", "close": 235.69, "volume": 1713839.0}, {"date": "2025-11-18", "close": 236.54, "volume": 1658820.0}, {"date": "2025-11-19", "close": 236.71, "volume": 1293697.0}, {"date": "2025-11-20", "close": 231.69, "volume": 1601273.0}, {"date": "2025-11-21", "close": 236.92, "volume": 1606039.0}, {"date": "2025-11-24", "close": 240.71, "volume": 1925888.0}, {"date": "2025-11-25", "close": 248.0, "volume": 961053.0}, {"date": "2025-11-26", "close": 252.54, "volume": 1128601.0}, {"date": "2025-11-28", "close": 251.67, "volume": 988597.0}, {"date": "2025-12-01", "close": 251.54, "volume": 2109550.0}, {"date": "2025-12-02", "close": 252.29, "volume": 862880.0}, {"date": "2025-12-03", "close": 252.84, "volume": 885735.0}, {"date": "2025-12-04", "close": 249.52, "volume": 1390975.0}, {"date": "2025-12-05", "close": 248.38, "volume": 1584918.0}, {"date": "2025-12-08", "close": 245.8, "volume": 1876251.0}, {"date": "2025-12-09", "close": 226.02, "volume": 3871158.0}, {"date": "2025-12-10", "close": 231.32, "volume": 2632871.0}, {"date": "2025-12-11", "close": 228.2, "volume": 2169585.0}, {"date": "2025-12-12", "close": 224.66, "volume": 1839710.0}, {"date": "2025-12-15", "close": 225.47, "volume": 1658704.0}, {"date": "2025-12-16", "close": 224.7, "volume": 1530676.0}, {"date": "2025-12-17", "close": 225.0, "volume": 1776231.0}, {"date": "2025-12-18", "close": 226.06, "volume": 1442131.0}, {"date": "2025-12-19", "close": 228.85, "volume": 2494217.0}, {"date": "2025-12-22", "close": 229.7, "volume": 920319.0}, {"date": "2025-12-23", "close": 227.3, "volume": 777010.0}, {"date": "2025-12-24", "close": 228.53, "volume": 346601.0}, {"date": "2025-12-26", "close": 228.69, "volume": 367245.0}, {"date": "2025-12-29", "close": 227.06, "volume": 665420.0}, {"date": "2025-12-30", "close": 225.57, "volume": 787311.0}, {"date": "2025-12-31", "close": 222.63, "volume": 831497.0}, {"date": "2026-01-02", "close": 225.02, "volume": 879942.0}, {"date": "2026-01-05", "close": 227.6, "volume": 978598.0}, {"date": "2026-01-06", "close": 226.01, "volume": 1325279.0}, {"date": "2026-01-07", "close": 221.87, "volume": 1649333.0}, {"date": "2026-01-08", "close": 229.42, "volume": 1674305.0}, {"date": "2026-01-09", "close": 238.86, "volume": 1695446.0}, {"date": "2026-01-12", "close": 241.53, "volume": 1048086.0}, {"date": "2026-01-13", "close": 243.1, "volume": 821795.0}, {"date": "2026-01-14", "close": 246.1, "volume": 1319029.0}, {"date": "2026-01-15", "close": 249.86, "volume": 1180601.0}, {"date": "2026-01-16", "close": 249.0, "volume": 973089.0}, {"date": "2026-01-20", "close": 242.62, "volume": 977962.0}, {"date": "2026-01-21", "close": 249.35, "volume": 1062989.0}, {"date": "2026-01-22", "close": 251.77, "volume": 2097395.0}, {"date": "2026-01-23", "close": 254.02, "volume": 1125405.0}, {"date": "2026-01-26", "close": 254.5, "volume": 1461126.0}, {"date": "2026-01-27", "close": 251.57, "volume": 957601.0}, {"date": "2026-01-28", "close": 251.73, "volume": 982702.0}, {"date": "2026-01-29", "close": 256.43, "volume": 874300.0}, {"date": "2026-01-30", "close": 252.46, "volume": 1331658.0}, {"date": "2026-02-02", "close": 254.94, "volume": 1310487.0}, {"date": "2026-02-03", "close": 257.65, "volume": 1864698.0}, {"date": "2026-02-04", "close": 261.05, "volume": 2229787.0}, {"date": "2026-02-05", "close": 254.75, "volume": 1634695.0}, {"date": "2026-02-06", "close": 262.76, "volume": 1522036.0}, {"date": "2026-02-09", "close": 261.61, "volume": 841774.0}, {"date": "2026-02-10", "close": 263.88, "volume": 1246462.0}, {"date": "2026-02-11", "close": 267.36, "volume": 2073781.0}, {"date": "2026-02-12", "close": 263.66, "volume": 1161991.0}, {"date": "2026-02-13", "close": 261.36, "volume": 1549428.0}, {"date": "2026-02-17", "close": 259.67, "volume": 939084.0}, {"date": "2026-02-18", "close": 260.0, "volume": 1041696.0}, {"date": "2026-02-19", "close": 257.84, "volume": 1083103.0}, {"date": "2026-02-20", "close": 255.0, "volume": 1416029.0}, {"date": "2026-02-23", "close": 251.31, "volume": 1693840.0}, {"date": "2026-02-24", "close": 261.85, "volume": 2273851.0}, {"date": "2026-02-25", "close": 260.66, "volume": 1777781.0}, {"date": "2026-02-26", "close": 264.89, "volume": 2208136.0}, {"date": "2026-02-27", "close": 260.76, "volume": 2167817.0}, {"date": "2026-03-02", "close": 257.15, "volume": 1210707.0}, {"date": "2026-03-03", "close": 247.96, "volume": 1364018.0}, {"date": "2026-03-04", "close": 247.13, "volume": 1548321.0}, {"date": "2026-03-05", "close": 239.84, "volume": 1099466.0}, {"date": "2026-03-06", "close": 230.24, "volume": 1846585.0}, {"date": "2026-03-09", "close": 230.58, "volume": 1802555.0}, {"date": "2026-03-10", "close": 227.91, "volume": 1014654.0}, {"date": "2026-03-11", "close": 231.63, "volume": 1651054.0}, {"date": "2026-03-12", "close": 219.73, "volume": 1417018.0}, {"date": "2026-03-13", "close": 222.05, "volume": 1092690.0}, {"date": "2026-03-16", "close": 223.55, "volume": 1128501.0}, {"date": "2026-03-17", "close": 225.92, "volume": 1128255.0}, {"date": "2026-03-18", "close": 221.86, "volume": 1276952.0}, {"date": "2026-03-19", "close": 217.71, "volume": 1658609.0}, {"date": "2026-03-20", "close": 217.56, "volume": 1648135.0}, {"date": "2026-03-23", "close": 222.5, "volume": 1012311.0}, {"date": "2026-03-24", "close": 225.93, "volume": 1417719.0}, {"date": "2026-03-25", "close": 228.84, "volume": 1045000.0}, {"date": "2026-03-26", "close": 221.31, "volume": 868169.0}, {"date": "2026-03-27", "close": 224.76, "volume": 945319.0}, {"date": "2026-03-30", "close": 223.65, "volume": 1124574.0}, {"date": "2026-03-31", "close": 233.26, "volume": 1682518.0}, {"date": "2026-04-01", "close": 239.06, "volume": 2272948.0}, {"date": "2026-04-02", "close": 235.07, "volume": 1511546.0}, {"date": "2026-04-06", "close": 239.1, "volume": 1358586.0}, {"date": "2026-04-07", "close": 235.92, "volume": 1359614.0}, {"date": "2026-04-08", "close": 249.2, "volume": 1769189.0}, {"date": "2026-04-09", "close": 253.68, "volume": 1270483.0}, {"date": "2026-04-10", "close": 256.61, "volume": 1113841.0}, {"date": "2026-04-13", "close": 258.45, "volume": 1138500.0}, {"date": "2026-04-14", "close": 258.86, "volume": 876559.0}, {"date": "2026-04-15", "close": 257.16, "volume": 1003569.0}, {"date": "2026-04-16", "close": 257.05, "volume": 1169522.0}, {"date": "2026-04-17", "close": 260.49, "volume": 1816449.0}, {"date": "2026-04-20", "close": 263.42, "volume": 2224875.0}, {"date": "2026-04-21", "close": 263.01, "volume": 1918554.0}, {"date": "2026-04-22", "close": 262.07, "volume": 1444127.0}, {"date": "2026-04-23", "close": 263.37, "volume": 1353631.0}, {"date": "2026-04-24", "close": 263.59, "volume": 1120498.0}, {"date": "2026-04-27", "close": 264.22, "volume": 1213505.0}, {"date": "2026-04-28", "close": 258.18, "volume": 1064923.0}, {"date": "2026-04-29", "close": 256.16, "volume": 1086580.0}, {"date": "2026-04-30", "close": 267.71, "volume": 1372578.0}, {"date": "2026-05-01", "close": 264.27, "volume": 1205009.0}, {"date": "2026-05-04", "close": 260.8, "volume": 1366711.0}, {"date": "2026-05-05", "close": 252.81, "volume": 1962132.0}, {"date": "2026-05-06", "close": 252.21, "volume": 1359413.0}, {"date": "2026-05-07", "close": 246.53, "volume": 1265042.0}, {"date": "2026-05-08", "close": 241.34, "volume": 1382157.0}, {"date": "2026-05-11", "close": 243.98, "volume": 1631566.0}, {"date": "2026-05-12", "close": 238.1, "volume": 1582729.0}, {"date": "2026-05-13", "close": 233.62, "volume": 941940.0}, {"date": "2026-05-14", "close": 232.0, "volume": 978594.0}, {"date": "2026-05-15", "close": 223.82, "volume": 1605885.0}, {"date": "2026-05-18", "close": 219.95, "volume": 1543507.0}, {"date": "2026-05-19", "close": 221.57, "volume": 1797576.0}, {"date": "2026-05-20", "close": 225.68, "volume": 1848437.0}, {"date": "2026-05-21", "close": 223.74, "volume": 1953045.0}, {"date": "2026-05-22", "close": 223.31, "volume": 974080.0}, {"date": "2026-05-26", "close": 227.3, "volume": 1113486.0}, {"date": "2026-05-27", "close": 229.8, "volume": 1445815.0}, {"date": "2026-05-28", "close": 226.49, "volume": 1343035.0}, {"date": "2026-05-29", "close": 225.97, "volume": 2069965.0}, {"date": "2026-06-01", "close": 224.38, "volume": 1321753.0}, {"date": "2026-06-02", "close": 227.6, "volume": 1390794.0}, {"date": "2026-06-03", "close": 226.09, "volume": 1259192.0}, {"date": "2026-06-04", "close": 230.6, "volume": 1366112.0}, {"date": "2026-06-05", "close": 229.58, "volume": 1374556.0}, {"date": "2026-06-08", "close": 224.29, "volume": 1219679.0}, {"date": "2026-06-09", "close": 235.44, "volume": 1827680.0}, {"date": "2026-06-10", "close": 224.56, "volume": 1658047.0}, {"date": "2026-06-11", "close": 228.03, "volume": 1445412.0}, {"date": "2026-06-12", "close": 230.08, "volume": 1169357.0}, {"date": "2026-06-15", "close": 235.56, "volume": 2012431.0}, {"date": "2026-06-16", "close": 234.8, "volume": 1245121.0}, {"date": "2026-06-17", "close": 229.62, "volume": 1425618.0}, {"date": "2026-06-18", "close": 238.35, "volume": 2049622.0}, {"date": "2026-06-22", "close": 237.28, "volume": 1245393.0}, {"date": "2026-06-23", "close": 234.05, "volume": 1062820.0}, {"date": "2026-06-24", "close": 236.68, "volume": 961024.0}, {"date": "2026-06-25", "close": 240.76, "volume": 1380989.0}, {"date": "2026-06-26", "close": 238.61, "volume": 1591668.0}, {"date": "2026-06-29", "close": 238.61, "volume": 1073568.0}, {"date": "2026-06-30", "close": 237.33, "volume": 1233271.0}, {"date": "2026-07-01", "close": 229.2, "volume": 1283106.0}, {"date": "2026-07-02", "close": 230.24, "volume": 1006505.0}, {"date": "2026-07-06", "close": 228.92, "volume": 1293354.0}, {"date": "2026-07-07", "close": 223.18, "volume": 1440136.0}, {"date": "2026-07-08", "close": 221.46, "volume": 1111811.0}, {"date": "2026-07-09", "close": 224.62, "volume": 1476012.0}, {"date": "2026-07-10", "close": 227.46, "volume": 1257084.0}, {"date": "2026-07-13", "close": 233.19, "volume": 1568783.0}, {"date": "2026-07-14", "close": 234.68, "volume": 1374845.0}, {"date": "2026-07-15", "close": 230.52, "volume": 1070171.0}, {"date": "2026-07-16", "close": 234.1, "volume": 1255420.0}, {"date": "2026-07-17", "close": 232.02, "volume": 1009312.0}, {"date": "2026-07-20", "close": 229.02, "volume": 812323.0}, {"date": "2026-07-21", "close": 226.5, "volume": 1476879.0}, {"date": "2026-07-22", "close": 229.63, "volume": 717912.0}, {"date": "2026-07-23", "close": 228.67, "volume": 865983.0}, {"date": "2026-07-24", "close": 230.67, "volume": 1084081.0}, {"date": "2026-07-27", "close": 234.1, "volume": 1059053.0}, {"date": "2026-07-28", "close": 232.02, "volume": 1410019.0}, {"date": "2026-07-29", "close": 226.2, "volume": 2051831.0}, {"date": "2026-07-30", "close": 226.36, "volume": 1416822.0}, {"date": "2026-07-31", "close": 234.33, "volume": 1999901.0}, {"date": "2026-08-03", "close": 250.08, "volume": 10851490.0}, {"date": "2026-08-04", "close": 255.51, "volume": 46181940.0}, {"date": "2026-08-05", "close": 255.25, "volume": 2483072.0}, {"date": "2026-08-06", "close": 253.37, "volume": 2697287.0}, {"date": "2026-08-07", "close": 256.69, "volume": 2617046.0}, {"date": "2026-08-10", "close": 263.78, "volume": 2617193.0}, {"date": "2026-08-11", "close": 251.51, "volume": 2323375.0}, {"date": "2026-08-12", "close": 245.18, "volume": 1438879.0}, {"date": "2026-08-13", "close": 248.12, "volume": 2045025.0}, {"date": "2026-08-14", "close": 244.94, "volume": 1268311.0}, {"date": "2026-08-17", "close": 244.98, "volume": 1448320.0}, {"date": "2026-08-18", "close": 244.47, "volume": 1770876.0}, {"date": "2026-08-19", "close": 243.19, "volume": 1478740.0}, {"date": "2026-08-20", "close": 239.44, "volume": 968544.0}, {"date": "2026-08-21", "close": 242.24, "volume": 995262.0}, {"date": "2026-08-24", "close": 236.45, "volume": 1290978.0}, {"date": "2026-08-25", "close": 232.67, "volume": 1656079.0}, {"date": "2026-08-26", "close": 235.73, "volume": 1541763.0}, {"date": "2026-08-27", "close": 233.26, "volume": 1019883.0}, {"date": "2026-08-28", "close": 228.49, "volume": 1000749.0}, {"date": "2026-08-31", "close": 224.51, "volume": 1624516.0}, {"date": "2026-09-01", "close": 218.91, "volume": 1925422.0}, {"date": "2026-09-02", "close": 221.23, "volume": 1667850.0}, {"date": "2026-09-03", "close": 223.23, "volume": 1472429.0}, {"date": "2026-09-04", "close": 228.41, "volume": 1166826.0}, {"date": "2026-09-08", "close": 226.3, "volume": 967740.0}, {"date": "2026-09-09", "close": 223.22, "volume": 1010325.0}, {"date": "2026-09-10", "close": 220.97, "volume": 1030761.0}, {"date": "2026-09-11", "close": 222.54, "volume": 919310.0}, {"date": "2026-09-14", "close": 222.31, "volume": 1096745.0}, {"date": "2026-09-15", "close": 215.11, "volume": 1853091.0}, {"date": "2026-09-16", "close": 214.35, "volume": 1439069.0}, {"date": "2026-09-17", "close": 214.26, "volume": 1888823.0}, {"date": "2026-09-18", "close": 214.43, "volume": 2092061.0}, {"date": "2026-09-21", "close": 216.14, "volume": 1220261.0}, {"date": "2026-09-22", "close": 221.17, "volume": 1163494.0}, {"date": "2026-09-23", "close": 221.17, "volume": 1453342.0}], "refreshing": true}