{"ticker": "HUBB", "overview": {"cik": "48898", "ticker": "HUBB", "name": "HUBBELL INC", "industry": "Electronic Components & Accessories", "country": "United States", "sic": "3670", "announcements": [{"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005885", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050405", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049934", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047669", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047666", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263819", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261758", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-04", "title": "Form 424B2", "accession": "0001193125-26-256594", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-02", "title": "Form FWP", "accession": "0001193125-26-253788", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-02", "title": "Form 424B2", "accession": "0001193125-26-252576", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036541", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036530", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036524", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-227142", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032416", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032397", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032375", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032345", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032334", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032327", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032319", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032306", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032292", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032279", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032252", "price_sensitive": false}]}, "description": "HUBBELL INC trades as HUBB on the NYSE and is registered in the United States, classified under Electronic Components & Accessories (SIC 3670). Privy Trades holds 31 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $283.65K. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 283653.414, "net": -283653.414, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "HUBB", "has_prices": true, "as_of": "2026-08-07", "last": 513.99, "prev_close": 507.73, "change": 6.259999999999991, "change_pct": 0.012329387666673214, "session_volume": 374214.0, "vwap_5": 500.0530240387876, "vwap_20": 485.668260240431, "vwap_60": 487.3430608613159, "vwap_250": 474.7828751041277, "high_52w": 557.85, "low_52w": 407.36, "avg_volume_20": 624944.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035408-T21", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "4/202609/01/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims HUBB ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "HOUSE-2026-20035408-T18", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds HUBB to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "HOUSE-2026-20035408-T19", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "/202609/01/2026$15,001 -\n$50,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds HUBB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "HOUSE-2026-20035408-T20", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "8/202609/01/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds HUBB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001628280-26-056794", "src": "INSIDERS", "ticker": "HUBB", "cik": "48898", "company": "HUBBELL INC", "company_raw": "HUBBELL INC", "who": "Jonathan M. Del Nero", "who_key": "DEL NERO JONATHAN M.", "role": "Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 283653.414, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "President trims $284K of HUBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1841976/000162828026056794/0001628280-26-056794-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "HOUSE-2026-20035408-T22", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "02609/01/2026$100,001 -\n$250,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds HUBB to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "HOUSE-2026-20035118-T19", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "0/202608/01/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds HUBB to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "HOUSE-2026-20034932-T7", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "ap.\nGains >\n$200?\n[ST]\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "HOUSE-2026-20034932-T5", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "1/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "HOUSE-2026-20034932-T4", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "1/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212629}, {"id": "HOUSE-2026-20034932-T8", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "1/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218389}, {"id": "HOUSE-2026-20034932-T6", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "1/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219829}, {"id": "HOUSE-2026-20034718-T24", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "1/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney picks up HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227029}, {"id": "HOUSE-2026-20034718-T22", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "/2026$15,001 -\n$50,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney picks up HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228469}, {"id": "HOUSE-2026-20034718-T20", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "1/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney picks up HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238549}, {"id": "HOUSE-2026-20034718-T21", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "1/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney picks up HUBB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "HOUSE-2026-20034718-T23", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "1/2026$1,001 - $15,000\nF S: New\nDC Hubbell Inc Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney picks up HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0002100119-26-000662", "src": "13DG", "ticker": "HUBB", "cik": "48898", "company": "HUBBELL INC", "company_raw": "HUBBELL INC", "who": "Hubbell Inc", "who_key": "HUBBELL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "HUBBELL INC takes a 7.5% passive stake in HUBB", "source_url": "https://www.sec.gov/Archives/edgar/data/48898/0002100119-26-000662-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000371", "src": "13DG", "ticker": "HUBB", "cik": "48898", "company": "HUBBELL INC", "company_raw": "HUBBELL INC", "who": "Hubbell Inc", "who_key": "HUBBELL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "HUBBELL INC crosses 5% of HUBB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/48898/0002100121-26-000371-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-554", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "Hubbell Inc Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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: Sen. Alan Armstrong picks up HUBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "13DG-0000102909-26-001570", "src": "13DG", "ticker": "HUBB", "cik": "48898", "company": "HUBBELL INC", "company_raw": "HUBBELL INC", "who": "Hubbell Inc", "who_key": "HUBBELL 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": "Electronic Components & Accessories", "country": "United States", "headline": "HUBBELL INC adjusts its stake in HUBB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/48898/0000102909-26-001570-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2025-20030387-T128", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "CRT - Standard Unit Trust\nD: Account Closing\nHubbell Inc Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads HUBB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777109}, {"id": "HOUSE-2025-20029038-T54", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "- Standard Unit Trust\nD: Portfolio Rebalance\nHubbell Inc Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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. Jefferson Shreve buys HUBB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837589}, {"id": "HOUSE-2025-20027879-T29", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "- Standard Unit Trust\nD: Portfolio Rebalance\nHubbell Inc Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads HUBB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887989}, {"id": "SENATE-42cc0368ff0e40af883e9a2ddeb4bf89-28", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "Hubbell Inc Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin offloads HUBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488469}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-37", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "Hubbell Inc Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin offloads HUBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507189}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-37", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "Hubbell Inc Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin offloads HUBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507189}, {"id": "HOUSE-2023-20023816-T43", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "ains >\n$200?\n[ST]\nF S: New\nS O: Morgan Stanley IRA - X141\nHubbell Inc", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel trims HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658389}, {"id": "HOUSE-2023-20023369-T7", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "ap.\nGains >\n$200?\nF S: New\nS O: Morgan Stanley IRA - X141\nHubbell Inc", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel trims HUBB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023369.pdf", "trade_date": "2023-06-28", "timestamp": "2023-06-28", "mins": 1762069}, {"id": "SENATE-2e50e1da397c46f8bc52e0284fd499fb-5", "src": "CONGRESS", "ticker": "HUBB", "cik": "", "company": "HUBBELL INC", "company_raw": "Hubbell Inc Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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: Sen. Markwayne Mullin picks up HUBB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e50e1da-397c-46f8-bc52-e0284fd499fb/", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015509}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000662", "src": "13DG", "ticker": "HUBB", "cik": "48898", "company": "HUBBELL INC", "company_raw": "HUBBELL INC", "who": "Hubbell Inc", "who_key": "HUBBELL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "HUBBELL INC takes a 7.5% passive stake in HUBB", "source_url": "https://www.sec.gov/Archives/edgar/data/48898/0002100119-26-000662-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000371", "src": "13DG", "ticker": "HUBB", "cik": "48898", "company": "HUBBELL INC", "company_raw": "HUBBELL INC", "who": "Hubbell Inc", "who_key": "HUBBELL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "HUBBELL INC crosses 5% of HUBB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/48898/0002100121-26-000371-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-001570", "src": "13DG", "ticker": "HUBB", "cik": "48898", "company": "HUBBELL INC", "company_raw": "HUBBELL INC", "who": "Hubbell Inc", "who_key": "HUBBELL 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": "Electronic Components & Accessories", "country": "United States", "headline": "HUBBELL INC adjusts its stake in HUBB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/48898/0000102909-26-001570-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Hubbell Inc Common Stock", "new_value": "HUBBELL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000048898", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000048898", "applied": 1, "detected_at": "2026-10-25T02:45:20.474436"}]}, "key_people": [{"who": "Jonathan M. Del Nero", "who_key": "DEL NERO JONATHAN M.", "role": "Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 283653.414, "net": -283653.414, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 283653.414, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841976/000162828026056794/0001628280-26-056794-index.htm"}], "latest": {"action": "SELL", "amount": 283653.414, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841976/000162828026056794/0001628280-26-056794-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 57015.0, "sold": 100001.0, "net": -42986.0, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e50e1da-397c-46f8-bc52-e0284fd499fb/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023369.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-11", "net": -283653.414}, {"date": "2026-08-14", "net": 1001.0}, {"date": "2026-08-18", "net": 1001.0}, {"date": "2026-08-19", "net": 15001.0}, {"date": "2026-08-25", "net": -100001.0}], "announcements": [{"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005885", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050405", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049934", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047669", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047666", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263819", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261758", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-04", "title": "Form 424B2", "accession": "0001193125-26-256594", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-02", "title": "Form FWP", "accession": "0001193125-26-253788", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-02", "title": "Form 424B2", "accession": "0001193125-26-252576", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036541", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036530", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036524", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-227142", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032416", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032397", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032375", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032345", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032334", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032327", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032319", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032306", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032292", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032279", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032252", "price_sensitive": false}], "performance": {"ticker": "HUBB", "has_prices": true, "summary": {"n": 15, "avg": 0.17366826810347197, "win_rate": 1.0, "best": 1.191948483943878, "worst": 0.010061508833297315, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-18", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-14", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-03", "score": 0.0, "ref_price": 476.04, "return": 0.07972019158053942}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-23", "score": 0.0, "ref_price": 488.38, "return": 0.05243867480240799}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-06-17", "score": 0.0, "ref_price": 508.87, "return": 0.010061508833297315}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-06-09", "score": 0.0, "ref_price": 486.47, "return": 0.056570806010648095}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-06-08", "score": 0.0, "ref_price": 485.03, "return": 0.059707646949673295}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-06-04", "score": 0.0, "ref_price": 485.27, "return": 0.059183547303563025}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-06-03", "score": 0.0, "ref_price": 484.91, "return": 0.059969891320038736}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 473.61, "return": 0.08526002407043769}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-28", "score": 0.0, "ref_price": 473.93, "return": 0.08452725085983162}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-21", "score": 0.0, "ref_price": 460.98, "return": 0.11499414291292462}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-05-14", "score": 0.0, "ref_price": 482.03, "return": 0.0663029272037011}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-13", "score": 0.0, "ref_price": 483.79, "return": 0.062423778912337975}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 480.97, "return": 0.06865293053620804}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 330.91, "return": 0.5532622163125924}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 234.49, "return": 1.191948483943878}]}, "price_series": [{"date": "2016-08-08", "close": 105.79, "volume": 124300.0}, {"date": "2016-08-09", "close": 105.47, "volume": 152790.0}, {"date": "2016-08-10", "close": 106.77, "volume": 194507.0}, {"date": "2016-08-11", "close": 106.95, "volume": 171590.0}, {"date": "2016-08-12", "close": 106.91, "volume": 96384.0}, {"date": "2016-08-15", "close": 107.37, "volume": 140330.0}, {"date": "2016-08-16", "close": 107.0, "volume": 131677.0}, {"date": "2016-08-17", "close": 106.62, "volume": 102219.0}, {"date": "2016-08-18", "close": 108.11, "volume": 197514.0}, {"date": "2016-08-19", "close": 107.9, "volume": 163789.0}, {"date": "2016-08-22", "close": 107.9, "volume": 111889.0}, {"date": "2016-08-23", "close": 108.51, "volume": 127910.0}, {"date": "2016-08-24", "close": 107.6, "volume": 95460.0}, {"date": "2016-08-25", "close": 108.11, "volume": 150689.0}, {"date": "2016-08-26", "close": 107.92, "volume": 152507.0}, {"date": "2016-08-29", "close": 108.24, "volume": 103023.0}, {"date": "2016-08-30", "close": 108.43, "volume": 95989.0}, {"date": "2016-08-31", "close": 108.31, "volume": 265137.0}, {"date": "2016-09-01", "close": 108.19, "volume": 154189.0}, {"date": "2016-09-02", "close": 108.79, "volume": 134015.0}, {"date": "2016-09-06", "close": 107.89, "volume": 141516.0}, {"date": "2016-09-07", "close": 107.36, "volume": 116024.0}, {"date": "2016-09-08", "close": 106.77, "volume": 107088.0}, {"date": "2016-09-09", "close": 103.74, "volume": 285467.0}, {"date": "2016-09-12", "close": 104.81, "volume": 248639.0}, {"date": "2016-09-13", "close": 103.1, "volume": 181018.0}, {"date": "2016-09-14", "close": 102.12, "volume": 212549.0}, {"date": "2016-09-15", "close": 103.05, "volume": 121880.0}, {"date": "2016-09-16", "close": 102.74, "volume": 379459.0}, {"date": "2016-09-19", "close": 103.58, "volume": 172006.0}, {"date": "2016-09-20", "close": 102.8, "volume": 128041.0}, {"date": "2016-09-21", "close": 104.82, "volume": 207010.0}, {"date": "2016-09-22", "close": 107.22, "volume": 198469.0}, {"date": "2016-09-23", "close": 106.07, "volume": 178894.0}, {"date": "2016-09-26", "close": 105.82, "volume": 97923.0}, {"date": "2016-09-27", "close": 106.71, "volume": 166319.0}, {"date": "2016-09-28", "close": 108.1, "volume": 174337.0}, {"date": "2016-09-29", "close": 106.61, "volume": 124816.0}, {"date": "2016-09-30", "close": 107.74, "volume": 194605.0}, {"date": "2016-10-03", "close": 106.37, "volume": 113551.0}, {"date": "2016-10-04", "close": 105.35, "volume": 113375.0}, {"date": "2016-10-05", "close": 105.59, "volume": 153457.0}, {"date": "2016-10-06", "close": 105.47, "volume": 257115.0}, {"date": "2016-10-07", "close": 104.16, "volume": 146019.0}, {"date": "2016-10-10", "close": 104.2, "volume": 113453.0}, {"date": "2016-10-11", "close": 102.79, "volume": 135448.0}, {"date": "2016-10-12", "close": 102.7, "volume": 184560.0}, {"date": "2016-10-13", "close": 101.55, "volume": 199450.0}, {"date": "2016-10-14", "close": 103.5, "volume": 328116.0}, {"date": "2016-10-17", "close": 103.25, "volume": 207264.0}, {"date": "2016-10-18", "close": 103.24, "volume": 146187.0}, {"date": "2016-10-19", "close": 103.96, "volume": 181572.0}, {"date": "2016-10-20", "close": 103.84, "volume": 115027.0}, {"date": "2016-10-21", "close": 104.6, "volume": 135761.0}, {"date": "2016-10-24", "close": 104.88, "volume": 365153.0}, {"date": "2016-10-25", "close": 104.82, "volume": 338178.0}, {"date": "2016-10-26", "close": 105.2, "volume": 270248.0}, {"date": "2016-10-27", "close": 104.92, "volume": 198122.0}, {"date": "2016-10-28", "close": 104.6, "volume": 141394.0}, {"date": "2016-10-31", "close": 104.52, "volume": 272722.0}, {"date": "2016-11-01", "close": 103.54, "volume": 414898.0}, {"date": "2016-11-02", "close": 102.14, "volume": 196113.0}, {"date": "2016-11-03", "close": 102.63, "volume": 171298.0}, {"date": "2016-11-04", "close": 103.17, "volume": 183407.0}, {"date": "2016-11-07", "close": 105.4, "volume": 138036.0}, {"date": "2016-11-08", "close": 105.52, "volume": 254962.0}, {"date": "2016-11-09", "close": 108.38, "volume": 406821.0}, {"date": "2016-11-10", "close": 110.27, "volume": 1219336.0}, {"date": "2016-11-11", "close": 110.43, "volume": 614696.0}, {"date": "2016-11-14", "close": 112.2, "volume": 573142.0}, {"date": "2016-11-15", "close": 111.92, "volume": 402122.0}, {"date": "2016-11-16", "close": 111.85, "volume": 506734.0}, {"date": "2016-11-17", "close": 111.4, "volume": 535104.0}, {"date": "2016-11-18", "close": 110.54, "volume": 213251.0}, {"date": "2016-11-21", "close": 111.18, "volume": 601980.0}, {"date": "2016-11-22", "close": 112.7, "volume": 678403.0}, {"date": "2016-11-23", "close": 113.02, "volume": 403471.0}, {"date": "2016-11-25", "close": 113.18, "volume": 102940.0}, {"date": "2016-11-28", "close": 111.46, "volume": 403321.0}, {"date": "2016-11-29", "close": 111.45, "volume": 162973.0}, {"date": "2016-11-30", "close": 112.28, "volume": 332384.0}, {"date": "2016-12-01", "close": 112.77, "volume": 356934.0}, {"date": "2016-12-02", "close": 113.15, "volume": 231329.0}, {"date": "2016-12-05", "close": 113.68, "volume": 294104.0}, {"date": "2016-12-06", "close": 113.59, "volume": 336881.0}, {"date": "2016-12-07", "close": 114.91, "volume": 561168.0}, {"date": "2016-12-08", "close": 114.75, "volume": 281296.0}, {"date": "2016-12-09", "close": 116.25, "volume": 284802.0}, {"date": "2016-12-12", "close": 116.78, "volume": 446677.0}, {"date": "2016-12-13", "close": 117.02, "volume": 517853.0}, {"date": "2016-12-14", "close": 115.52, "volume": 250385.0}, {"date": "2016-12-15", "close": 115.36, "volume": 187091.0}, {"date": "2016-12-16", "close": 117.0, "volume": 635906.0}, {"date": "2016-12-19", "close": 116.73, "volume": 214101.0}, {"date": "2016-12-20", "close": 118.54, "volume": 307469.0}, {"date": "2016-12-21", "close": 117.84, "volume": 145619.0}, {"date": "2016-12-22", "close": 117.81, "volume": 166718.0}, {"date": "2016-12-23", "close": 118.17, "volume": 113121.0}, {"date": "2016-12-27", "close": 118.48, "volume": 97765.0}, {"date": "2016-12-28", "close": 117.13, "volume": 145854.0}, {"date": "2016-12-29", "close": 117.36, "volume": 187950.0}, {"date": "2016-12-30", "close": 116.7, "volume": 196639.0}, {"date": "2017-01-03", "close": 117.64, "volume": 287441.0}, {"date": "2017-01-04", "close": 118.63, "volume": 338900.0}, {"date": "2017-01-05", "close": 118.18, "volume": 271339.0}, {"date": "2017-01-06", "close": 118.44, "volume": 202605.0}, {"date": "2017-01-09", "close": 116.62, "volume": 537509.0}, {"date": "2017-01-10", "close": 117.47, "volume": 275034.0}, {"date": "2017-01-11", "close": 118.58, "volume": 246078.0}, {"date": "2017-01-12", "close": 118.47, "volume": 197338.0}, {"date": "2017-01-13", "close": 119.66, "volume": 145137.0}, {"date": "2017-01-17", "close": 117.73, "volume": 213275.0}, {"date": "2017-01-18", "close": 117.72, "volume": 293518.0}, {"date": "2017-01-19", "close": 117.92, "volume": 185332.0}, {"date": "2017-01-20", "close": 117.63, "volume": 152211.0}, {"date": "2017-01-23", "close": 117.54, "volume": 145431.0}, {"date": "2017-01-24", "close": 118.72, "volume": 234682.0}, {"date": "2017-01-25", "close": 119.13, "volume": 273023.0}, {"date": "2017-01-26", "close": 118.7, "volume": 212080.0}, {"date": "2017-01-27", "close": 118.4, "volume": 344696.0}, {"date": "2017-01-30", "close": 117.81, "volume": 315917.0}, {"date": "2017-01-31", "close": 122.08, "volume": 799300.0}, {"date": "2017-02-01", "close": 122.18, "volume": 299713.0}, {"date": "2017-02-02", "close": 122.14, "volume": 296379.0}, {"date": "2017-02-03", "close": 125.74, "volume": 311276.0}, {"date": "2017-02-06", "close": 124.49, "volume": 185695.0}, {"date": "2017-02-07", "close": 123.62, "volume": 234002.0}, {"date": "2017-02-08", "close": 122.68, "volume": 187211.0}, {"date": "2017-02-09", "close": 122.87, "volume": 318600.0}, {"date": "2017-02-10", "close": 122.85, "volume": 208169.0}, {"date": "2017-02-13", "close": 122.73, "volume": 203518.0}, {"date": "2017-02-14", "close": 122.42, "volume": 192986.0}, {"date": "2017-02-15", "close": 122.61, "volume": 234097.0}, {"date": "2017-02-16", "close": 122.13, "volume": 166240.0}, {"date": "2017-02-17", "close": 122.21, "volume": 243941.0}, {"date": "2017-02-21", "close": 123.41, "volume": 259986.0}, {"date": "2017-02-22", "close": 121.42, "volume": 372549.0}, {"date": "2017-02-23", "close": 120.51, "volume": 409025.0}, {"date": "2017-02-24", "close": 120.32, "volume": 298135.0}, {"date": "2017-02-27", "close": 120.78, "volume": 183187.0}, {"date": "2017-02-28", "close": 118.62, "volume": 288587.0}, {"date": "2017-03-01", "close": 121.68, "volume": 324361.0}, {"date": "2017-03-02", "close": 120.79, "volume": 161771.0}, {"date": "2017-03-03", "close": 120.79, "volume": 145376.0}, {"date": "2017-03-06", "close": 121.58, "volume": 373569.0}, {"date": "2017-03-07", "close": 120.59, "volume": 162746.0}, {"date": "2017-03-08", "close": 120.17, "volume": 213942.0}, {"date": "2017-03-09", "close": 119.44, "volume": 151015.0}, {"date": "2017-03-10", "close": 120.79, "volume": 183644.0}, {"date": "2017-03-13", "close": 120.98, "volume": 133962.0}, {"date": "2017-03-14", "close": 119.32, "volume": 151622.0}, {"date": "2017-03-15", "close": 122.08, "volume": 296987.0}, {"date": "2017-03-16", "close": 120.79, "volume": 161725.0}, {"date": "2017-03-17", "close": 120.45, "volume": 292361.0}, {"date": "2017-03-20", "close": 119.39, "volume": 150154.0}, {"date": "2017-03-21", "close": 117.41, "volume": 177191.0}, {"date": "2017-03-22", "close": 117.95, "volume": 123686.0}, {"date": "2017-03-23", "close": 118.48, "volume": 140980.0}, {"date": "2017-03-24", "close": 117.65, "volume": 188151.0}, {"date": "2017-03-27", "close": 117.38, "volume": 152567.0}, {"date": "2017-03-28", "close": 118.58, "volume": 158964.0}, {"date": "2017-03-29", "close": 119.15, "volume": 127962.0}, {"date": "2017-03-30", "close": 120.39, "volume": 110643.0}, {"date": "2017-03-31", "close": 120.05, "volume": 156555.0}, {"date": "2017-04-03", "close": 120.27, "volume": 263526.0}, {"date": "2017-04-04", "close": 118.31, "volume": 334317.0}, {"date": "2017-04-05", "close": 116.49, "volume": 309635.0}, {"date": "2017-04-06", "close": 118.54, "volume": 217569.0}, {"date": "2017-04-07", "close": 119.34, "volume": 188236.0}, {"date": "2017-04-10", "close": 119.85, "volume": 107278.0}, {"date": "2017-04-11", "close": 119.88, "volume": 232946.0}, {"date": "2017-04-12", "close": 117.9, "volume": 315245.0}, {"date": "2017-04-13", "close": 116.95, "volume": 216006.0}, {"date": "2017-04-17", "close": 118.54, "volume": 147254.0}, {"date": "2017-04-18", "close": 118.27, "volume": 135075.0}, {"date": "2017-04-19", "close": 118.35, "volume": 132472.0}, {"date": "2017-04-20", "close": 118.93, "volume": 179294.0}, {"date": "2017-04-21", "close": 119.0, "volume": 259836.0}, {"date": "2017-04-24", "close": 121.53, "volume": 294046.0}, {"date": "2017-04-25", "close": 117.13, "volume": 507271.0}, {"date": "2017-04-26", "close": 114.14, "volume": 640949.0}, {"date": "2017-04-27", "close": 114.87, "volume": 404279.0}, {"date": "2017-04-28", "close": 113.13, "volume": 408525.0}, {"date": "2017-05-01", "close": 112.86, "volume": 204137.0}, {"date": "2017-05-02", "close": 113.18, "volume": 494467.0}, {"date": "2017-05-03", "close": 112.67, "volume": 279150.0}, {"date": "2017-05-04", "close": 112.12, "volume": 258713.0}, {"date": "2017-05-05", "close": 112.77, "volume": 359026.0}, {"date": "2017-05-08", "close": 112.49, "volume": 336581.0}, {"date": "2017-05-09", "close": 114.31, "volume": 329668.0}, {"date": "2017-05-10", "close": 114.81, "volume": 263959.0}, {"date": "2017-05-11", "close": 113.39, "volume": 208142.0}, {"date": "2017-05-12", "close": 111.15, "volume": 339125.0}, {"date": "2017-05-15", "close": 112.01, "volume": 302201.0}, {"date": "2017-05-16", "close": 112.1, "volume": 111746.0}, {"date": "2017-05-17", "close": 110.89, "volume": 321654.0}, {"date": "2017-05-18", "close": 111.74, "volume": 409972.0}, {"date": "2017-05-19", "close": 114.17, "volume": 730205.0}, {"date": "2017-05-22", "close": 114.55, "volume": 297875.0}, {"date": "2017-05-23", "close": 115.08, "volume": 365187.0}, {"date": "2017-05-24", "close": 116.36, "volume": 381276.0}, {"date": "2017-05-25", "close": 116.96, "volume": 313340.0}, {"date": "2017-05-26", "close": 117.15, "volume": 398900.0}, {"date": "2017-05-30", "close": 115.68, "volume": 369681.0}, {"date": "2017-05-31", "close": 115.91, "volume": 207179.0}, {"date": "2017-06-01", "close": 117.11, "volume": 146888.0}, {"date": "2017-06-02", "close": 117.87, "volume": 270708.0}, {"date": "2017-06-05", "close": 117.81, "volume": 301013.0}, {"date": "2017-06-06", "close": 116.99, "volume": 263276.0}, {"date": "2017-06-07", "close": 116.77, "volume": 148848.0}, {"date": "2017-06-08", "close": 118.06, "volume": 240737.0}, {"date": "2017-06-09", "close": 118.99, "volume": 242216.0}, {"date": "2017-06-12", "close": 119.72, "volume": 267457.0}, {"date": "2017-06-13", "close": 119.57, "volume": 158176.0}, {"date": "2017-06-14", "close": 119.24, "volume": 225014.0}, {"date": "2017-06-15", "close": 118.91, "volume": 188358.0}, {"date": "2017-06-16", "close": 117.49, "volume": 563214.0}, {"date": "2017-06-19", "close": 117.04, "volume": 293774.0}, {"date": "2017-06-20", "close": 114.6, "volume": 333513.0}, {"date": "2017-06-21", "close": 112.75, "volume": 399043.0}, {"date": "2017-06-22", "close": 112.42, "volume": 328711.0}, {"date": "2017-06-23", "close": 112.88, "volume": 331892.0}, {"date": "2017-06-26", "close": 112.94, "volume": 293488.0}, {"date": "2017-06-27", "close": 112.22, "volume": 165438.0}, {"date": "2017-06-28", "close": 112.09, "volume": 336272.0}, {"date": "2017-06-29", "close": 112.29, "volume": 465321.0}, {"date": "2017-06-30", "close": 113.17, "volume": 409998.0}, {"date": "2017-07-03", "close": 113.5, "volume": 437081.0}, {"date": "2017-07-05", "close": 113.74, "volume": 313837.0}, {"date": "2017-07-06", "close": 112.87, "volume": 335146.0}, {"date": "2017-07-07", "close": 114.27, "volume": 212522.0}, {"date": "2017-07-10", "close": 114.08, "volume": 212799.0}, {"date": "2017-07-11", "close": 115.05, "volume": 302864.0}, {"date": "2017-07-12", "close": 114.9, "volume": 186954.0}, {"date": "2017-07-13", "close": 115.08, "volume": 234349.0}, {"date": "2017-07-14", "close": 115.74, "volume": 289145.0}, {"date": "2017-07-17", "close": 115.89, "volume": 251619.0}, {"date": "2017-07-18", "close": 115.81, "volume": 186559.0}, {"date": "2017-07-19", "close": 117.1, "volume": 446239.0}, {"date": "2017-07-20", "close": 117.15, "volume": 197291.0}, {"date": "2017-07-21", "close": 116.12, "volume": 418936.0}, {"date": "2017-07-24", "close": 116.31, "volume": 320740.0}, {"date": "2017-07-25", "close": 120.65, "volume": 745526.0}, {"date": "2017-07-26", "close": 118.35, "volume": 617639.0}, {"date": "2017-07-27", "close": 119.4, "volume": 308139.0}, {"date": "2017-07-28", "close": 119.5, "volume": 205987.0}, {"date": "2017-07-31", "close": 118.79, "volume": 263714.0}, {"date": "2017-08-01", "close": 117.53, "volume": 337773.0}, {"date": "2017-08-02", "close": 119.44, "volume": 276150.0}, {"date": "2017-08-03", "close": 119.2, "volume": 228700.0}, {"date": "2017-08-04", "close": 119.28, "volume": 134677.0}, {"date": "2017-08-07", "close": 119.03, "volume": 114338.0}, {"date": "2017-08-08", "close": 118.26, "volume": 159040.0}, {"date": "2017-08-09", "close": 117.94, "volume": 211146.0}, {"date": "2017-08-10", "close": 115.53, "volume": 198128.0}, {"date": "2017-08-11", "close": 115.02, "volume": 214426.0}, {"date": "2017-08-14", "close": 115.36, "volume": 148205.0}, {"date": "2017-08-15", "close": 113.99, "volume": 253070.0}, {"date": "2017-08-16", "close": 114.16, "volume": 191797.0}, {"date": "2017-08-17", "close": 112.1, "volume": 216895.0}, {"date": "2017-08-18", "close": 111.65, "volume": 224983.0}, {"date": "2017-08-21", "close": 110.06, "volume": 401684.0}, {"date": "2017-08-22", "close": 110.78, "volume": 304402.0}, {"date": "2017-08-23", "close": 109.89, "volume": 224440.0}, {"date": "2017-08-24", "close": 109.98, "volume": 351094.0}, {"date": "2017-08-25", "close": 110.47, "volume": 378664.0}, {"date": "2017-08-28", "close": 110.29, "volume": 246327.0}, {"date": "2017-08-29", "close": 111.03, "volume": 208004.0}, {"date": "2017-08-30", "close": 112.06, "volume": 164305.0}, {"date": "2017-08-31", "close": 112.79, "volume": 188501.0}, {"date": "2017-09-01", "close": 112.79, "volume": 120422.0}, {"date": "2017-09-05", "close": 111.29, "volume": 194825.0}, {"date": "2017-09-06", "close": 111.08, "volume": 186511.0}, {"date": "2017-09-07", "close": 110.06, "volume": 224760.0}, {"date": "2017-09-08", "close": 111.95, "volume": 227511.0}, {"date": "2017-09-11", "close": 112.96, "volume": 298798.0}, {"date": "2017-09-12", "close": 114.82, "volume": 383212.0}, {"date": "2017-09-13", "close": 114.94, "volume": 253664.0}, {"date": "2017-09-14", "close": 113.0, "volume": 358159.0}, {"date": "2017-09-15", "close": 113.76, "volume": 1081443.0}, {"date": "2017-09-18", "close": 113.98, "volume": 223283.0}, {"date": "2017-09-19", "close": 112.76, "volume": 351971.0}, {"date": "2017-09-20", "close": 113.31, "volume": 371402.0}, {"date": "2017-09-21", "close": 113.3, "volume": 318904.0}, {"date": "2017-09-22", "close": 113.95, "volume": 219350.0}, {"date": "2017-09-25", "close": 114.01, "volume": 174596.0}, {"date": "2017-09-26", "close": 114.91, "volume": 369653.0}, {"date": "2017-09-27", "close": 115.79, "volume": 430024.0}, {"date": "2017-09-28", "close": 115.86, "volume": 206477.0}, {"date": "2017-09-29", "close": 116.02, "volume": 241027.0}, {"date": "2017-10-02", "close": 117.22, "volume": 274989.0}, {"date": "2017-10-03", "close": 117.54, "volume": 397999.0}, {"date": "2017-10-04", "close": 118.23, "volume": 495133.0}, {"date": "2017-10-05", "close": 117.75, "volume": 271323.0}, {"date": "2017-10-06", "close": 117.15, "volume": 265368.0}, {"date": "2017-10-09", "close": 116.13, "volume": 255809.0}, {"date": "2017-10-10", "close": 116.02, "volume": 349033.0}, {"date": "2017-10-11", "close": 115.03, "volume": 360831.0}, {"date": "2017-10-12", "close": 116.79, "volume": 444063.0}, {"date": "2017-10-13", "close": 118.05, "volume": 358864.0}, {"date": "2017-10-16", "close": 119.74, "volume": 419314.0}, {"date": "2017-10-17", "close": 118.88, "volume": 294076.0}, {"date": "2017-10-18", "close": 120.16, "volume": 353958.0}, {"date": "2017-10-19", "close": 120.83, "volume": 328800.0}, {"date": "2017-10-20", "close": 123.07, "volume": 399229.0}, {"date": "2017-10-23", "close": 121.32, "volume": 483697.0}, {"date": "2017-10-24", "close": 125.35, "volume": 759744.0}, {"date": "2017-10-25", "close": 125.99, "volume": 467198.0}, {"date": "2017-10-26", "close": 126.16, "volume": 493929.0}, {"date": "2017-10-27", "close": 125.93, "volume": 249551.0}, {"date": "2017-10-30", "close": 125.12, "volume": 279503.0}, {"date": "2017-10-31", "close": 125.82, "volume": 415879.0}, {"date": "2017-11-01", "close": 126.16, "volume": 426994.0}, {"date": "2017-11-02", "close": 126.19, "volume": 254480.0}, {"date": "2017-11-03", "close": 125.12, "volume": 167847.0}, {"date": "2017-11-06", "close": 125.55, "volume": 222016.0}, {"date": "2017-11-07", "close": 124.61, "volume": 169522.0}, {"date": "2017-11-08", "close": 123.58, "volume": 210470.0}, {"date": "2017-11-09", "close": 122.99, "volume": 257969.0}, {"date": "2017-11-10", "close": 122.6, "volume": 260711.0}, {"date": "2017-11-13", "close": 121.76, "volume": 294687.0}, {"date": "2017-11-14", "close": 121.43, "volume": 430845.0}, {"date": "2017-11-15", "close": 119.63, "volume": 275173.0}, {"date": "2017-11-16", "close": 120.3, "volume": 389387.0}, {"date": "2017-11-17", "close": 119.85, "volume": 224235.0}, {"date": "2017-11-20", "close": 120.45, "volume": 187330.0}, {"date": "2017-11-21", "close": 120.16, "volume": 285077.0}, {"date": "2017-11-22", "close": 121.0, "volume": 370477.0}, {"date": "2017-11-24", "close": 120.45, "volume": 92768.0}, {"date": "2017-11-27", "close": 121.29, "volume": 425687.0}, {"date": "2017-11-28", "close": 126.09, "volume": 580139.0}, {"date": "2017-11-29", "close": 125.71, "volume": 265307.0}, {"date": "2017-11-30", "close": 125.79, "volume": 394272.0}, {"date": "2017-12-01", "close": 124.34, "volume": 373435.0}, {"date": "2017-12-04", "close": 128.29, "volume": 390839.0}, {"date": "2017-12-05", "close": 126.73, "volume": 314790.0}, {"date": "2017-12-06", "close": 127.6, "volume": 238775.0}, {"date": "2017-12-07", "close": 130.79, "volume": 499760.0}, {"date": "2017-12-08", "close": 130.75, "volume": 396536.0}, {"date": "2017-12-11", "close": 130.74, "volume": 241162.0}, {"date": "2017-12-12", "close": 130.49, "volume": 191320.0}, {"date": "2017-12-13", "close": 129.33, "volume": 257238.0}, {"date": "2017-12-14", "close": 127.75, "volume": 254727.0}, {"date": "2017-12-15", "close": 128.87, "volume": 430416.0}, {"date": "2017-12-18", "close": 130.94, "volume": 323816.0}, {"date": "2017-12-19", "close": 132.15, "volume": 398743.0}, {"date": "2017-12-20", "close": 134.67, "volume": 569706.0}, {"date": "2017-12-21", "close": 135.22, "volume": 220338.0}, {"date": "2017-12-22", "close": 135.23, "volume": 204800.0}, {"date": "2017-12-26", "close": 137.5, "volume": 364423.0}, {"date": "2017-12-27", "close": 135.88, "volume": 299575.0}, {"date": "2017-12-28", "close": 135.99, "volume": 202300.0}, {"date": "2017-12-29", "close": 135.34, "volume": 180351.0}, {"date": "2018-01-02", "close": 134.2, "volume": 376803.0}, {"date": "2018-01-03", "close": 133.34, "volume": 419888.0}, {"date": "2018-01-04", "close": 135.53, "volume": 319602.0}, {"date": "2018-01-05", "close": 135.93, "volume": 305535.0}, {"date": "2018-01-08", "close": 136.05, "volume": 252616.0}, {"date": "2018-01-09", "close": 135.17, "volume": 317385.0}, {"date": "2018-01-10", "close": 134.16, "volume": 622799.0}, {"date": "2018-01-11", "close": 135.29, "volume": 363908.0}, {"date": "2018-01-12", "close": 138.34, "volume": 370888.0}, {"date": "2018-01-16", "close": 136.35, "volume": 251837.0}, {"date": "2018-01-17", "close": 136.2, "volume": 270778.0}, {"date": "2018-01-18", "close": 138.51, "volume": 414606.0}, {"date": "2018-01-19", "close": 138.31, "volume": 331154.0}, {"date": "2018-01-22", "close": 138.56, "volume": 240932.0}, {"date": "2018-01-23", "close": 137.53, "volume": 234017.0}, {"date": "2018-01-24", "close": 136.66, "volume": 207581.0}, {"date": "2018-01-25", "close": 138.18, "volume": 351030.0}, {"date": "2018-01-26", "close": 139.21, "volume": 438932.0}, {"date": "2018-01-29", "close": 138.03, "volume": 429009.0}, {"date": "2018-01-30", "close": 138.8, "volume": 725738.0}, {"date": "2018-01-31", "close": 135.95, "volume": 880596.0}, {"date": "2018-02-01", "close": 137.21, "volume": 533082.0}, {"date": "2018-02-02", "close": 133.85, "volume": 366602.0}, {"date": "2018-02-05", "close": 128.9, "volume": 481033.0}, {"date": "2018-02-06", "close": 130.51, "volume": 475023.0}, {"date": "2018-02-07", "close": 132.79, "volume": 470773.0}, {"date": "2018-02-08", "close": 129.65, "volume": 341558.0}, {"date": "2018-02-09", "close": 132.1, "volume": 435529.0}, {"date": "2018-02-12", "close": 133.32, "volume": 649814.0}, {"date": "2018-02-13", "close": 133.58, "volume": 237848.0}, {"date": "2018-02-14", "close": 135.77, "volume": 321074.0}, {"date": "2018-02-15", "close": 136.3, "volume": 195548.0}, {"date": "2018-02-16", "close": 135.47, "volume": 253317.0}, {"date": "2018-02-20", "close": 133.3, "volume": 257646.0}, {"date": "2018-02-21", "close": 133.99, "volume": 432819.0}, {"date": "2018-02-22", "close": 134.39, "volume": 306643.0}, {"date": "2018-02-23", "close": 134.52, "volume": 141968.0}, {"date": "2018-02-26", "close": 134.41, "volume": 360279.0}, {"date": "2018-02-27", "close": 133.19, "volume": 376142.0}, {"date": "2018-02-28", "close": 131.05, "volume": 229908.0}, {"date": "2018-03-01", "close": 129.52, "volume": 239902.0}, {"date": "2018-03-02", "close": 128.34, "volume": 378771.0}, {"date": "2018-03-05", "close": 128.84, "volume": 308550.0}, {"date": "2018-03-06", "close": 129.27, "volume": 480221.0}, {"date": "2018-03-07", "close": 125.73, "volume": 793657.0}, {"date": "2018-03-08", "close": 126.0, "volume": 879464.0}, {"date": "2018-03-09", "close": 126.3, "volume": 578601.0}, {"date": "2018-03-12", "close": 125.08, "volume": 503975.0}, {"date": "2018-03-13", "close": 125.54, "volume": 1203599.0}, {"date": "2018-03-14", "close": 126.33, "volume": 513860.0}, {"date": "2018-03-15", "close": 124.97, "volume": 503439.0}, {"date": "2018-03-16", "close": 126.36, "volume": 974858.0}, {"date": "2018-03-19", "close": 125.47, "volume": 382190.0}, {"date": "2018-03-20", "close": 125.42, "volume": 228859.0}, {"date": "2018-03-21", "close": 125.36, "volume": 238578.0}, {"date": "2018-03-22", "close": 121.55, "volume": 318516.0}, {"date": "2018-03-23", "close": 118.35, "volume": 441003.0}, {"date": "2018-03-26", "close": 119.81, "volume": 461759.0}, {"date": "2018-03-27", "close": 119.55, "volume": 429868.0}, {"date": "2018-03-28", "close": 119.87, "volume": 339589.0}, {"date": "2018-03-29", "close": 121.78, "volume": 436394.0}, {"date": "2018-04-02", "close": 117.34, "volume": 329074.0}, {"date": "2018-04-03", "close": 118.29, "volume": 515981.0}, {"date": "2018-04-04", "close": 118.64, "volume": 704553.0}, {"date": "2018-04-05", "close": 120.0, "volume": 379118.0}, {"date": "2018-04-06", "close": 117.39, "volume": 374029.0}, {"date": "2018-04-09", "close": 117.37, "volume": 307368.0}, {"date": "2018-04-10", "close": 119.02, "volume": 250353.0}, {"date": "2018-04-11", "close": 117.29, "volume": 341361.0}, {"date": "2018-04-12", "close": 118.36, "volume": 301255.0}, {"date": "2018-04-13", "close": 118.45, "volume": 260657.0}, {"date": "2018-04-16", "close": 119.82, "volume": 283230.0}, {"date": "2018-04-17", "close": 120.75, "volume": 393725.0}, {"date": "2018-04-18", "close": 121.97, "volume": 386823.0}, {"date": "2018-04-19", "close": 120.91, "volume": 291541.0}, {"date": "2018-04-20", "close": 119.65, "volume": 279601.0}, {"date": "2018-04-23", "close": 118.86, "volume": 441574.0}, {"date": "2018-04-24", "close": 109.35, "volume": 1193846.0}, {"date": "2018-04-25", "close": 107.91, "volume": 1022582.0}, {"date": "2018-04-26", "close": 106.17, "volume": 753747.0}, {"date": "2018-04-27", "close": 104.78, "volume": 701995.0}, {"date": "2018-04-30", "close": 103.86, "volume": 911748.0}, {"date": "2018-05-01", "close": 102.51, "volume": 804481.0}, {"date": "2018-05-02", "close": 102.88, "volume": 719686.0}, {"date": "2018-05-03", "close": 102.64, "volume": 575942.0}, {"date": "2018-05-04", "close": 103.97, "volume": 563233.0}, {"date": "2018-05-07", "close": 104.76, "volume": 399106.0}, {"date": "2018-05-08", "close": 103.85, "volume": 837249.0}, {"date": "2018-05-09", "close": 104.72, "volume": 438896.0}, {"date": "2018-05-10", "close": 104.28, "volume": 378195.0}, {"date": "2018-05-11", "close": 104.71, "volume": 428678.0}, {"date": "2018-05-14", "close": 104.86, "volume": 255440.0}, {"date": "2018-05-15", "close": 105.19, "volume": 413933.0}, {"date": "2018-05-16", "close": 105.68, "volume": 312799.0}, {"date": "2018-05-17", "close": 106.03, "volume": 459719.0}, {"date": "2018-05-18", "close": 105.7, "volume": 547493.0}, {"date": "2018-05-21", "close": 106.87, "volume": 594991.0}, {"date": "2018-05-22", "close": 110.62, "volume": 1575709.0}, {"date": "2018-05-23", "close": 110.36, "volume": 710106.0}, {"date": "2018-05-24", "close": 111.19, "volume": 534990.0}, {"date": "2018-05-25", "close": 110.53, "volume": 528966.0}, {"date": "2018-05-29", "close": 108.58, "volume": 628384.0}, {"date": "2018-05-30", "close": 110.12, "volume": 507990.0}, {"date": "2018-05-31", "close": 107.69, "volume": 551803.0}, {"date": "2018-06-01", "close": 107.96, "volume": 359759.0}, {"date": "2018-06-04", "close": 108.58, "volume": 393415.0}, {"date": "2018-06-05", "close": 109.8, "volume": 488736.0}, {"date": "2018-06-06", "close": 111.27, "volume": 726660.0}, {"date": "2018-06-07", "close": 112.17, "volume": 421178.0}, {"date": "2018-06-08", "close": 112.0, "volume": 525897.0}, {"date": "2018-06-11", "close": 112.09, "volume": 588028.0}, {"date": "2018-06-12", "close": 112.44, "volume": 586472.0}, {"date": "2018-06-13", "close": 111.98, "volume": 394495.0}, {"date": "2018-06-14", "close": 112.89, "volume": 381747.0}, {"date": "2018-06-15", "close": 112.86, "volume": 1094081.0}, {"date": "2018-06-18", "close": 113.2, "volume": 507400.0}, {"date": "2018-06-19", "close": 110.28, "volume": 558825.0}, {"date": "2018-06-20", "close": 109.0, "volume": 785619.0}, {"date": "2018-06-21", "close": 107.92, "volume": 527916.0}, {"date": "2018-06-22", "close": 109.25, "volume": 452499.0}, {"date": "2018-06-25", "close": 107.84, "volume": 356139.0}, {"date": "2018-06-26", "close": 106.95, "volume": 376542.0}, {"date": "2018-06-27", "close": 106.74, "volume": 430969.0}, {"date": "2018-06-28", "close": 105.98, "volume": 436382.0}, {"date": "2018-06-29", "close": 105.74, "volume": 742474.0}, {"date": "2018-07-02", "close": 106.12, "volume": 262423.0}, {"date": "2018-07-03", "close": 108.19, "volume": 445874.0}, {"date": "2018-07-05", "close": 108.65, "volume": 735476.0}, {"date": "2018-07-06", "close": 108.57, "volume": 271691.0}, {"date": "2018-07-09", "close": 111.14, "volume": 484191.0}, {"date": "2018-07-10", "close": 113.51, "volume": 584876.0}, {"date": "2018-07-11", "close": 111.15, "volume": 566459.0}, {"date": "2018-07-12", "close": 112.35, "volume": 407295.0}, {"date": "2018-07-13", "close": 113.36, "volume": 330343.0}, {"date": "2018-07-16", "close": 112.15, "volume": 418575.0}, {"date": "2018-07-17", "close": 113.36, "volume": 599315.0}, {"date": "2018-07-18", "close": 114.82, "volume": 341068.0}, {"date": "2018-07-19", "close": 115.59, "volume": 393356.0}, {"date": "2018-07-20", "close": 115.25, "volume": 461006.0}, {"date": "2018-07-23", "close": 113.95, "volume": 829331.0}, {"date": "2018-07-24", "close": 118.54, "volume": 1572147.0}, {"date": "2018-07-25", "close": 121.43, "volume": 1034190.0}, {"date": "2018-07-26", "close": 122.81, "volume": 623394.0}, {"date": "2018-07-27", "close": 121.93, "volume": 383441.0}, {"date": "2018-07-30", "close": 119.94, "volume": 499415.0}, {"date": "2018-07-31", "close": 123.25, "volume": 457429.0}, {"date": "2018-08-01", "close": 119.88, "volume": 469899.0}, {"date": "2018-08-02", "close": 118.09, "volume": 467411.0}, {"date": "2018-08-03", "close": 119.56, "volume": 296792.0}, {"date": "2018-08-06", "close": 118.79, "volume": 375493.0}, {"date": "2018-08-07", "close": 119.05, "volume": 378837.0}, {"date": "2018-08-08", "close": 118.11, "volume": 308795.0}, {"date": "2018-08-09", "close": 118.21, "volume": 266412.0}, {"date": "2018-08-10", "close": 117.92, "volume": 187313.0}, {"date": "2018-08-13", "close": 118.47, "volume": 539394.0}, {"date": "2018-08-14", "close": 120.85, "volume": 428234.0}, {"date": "2018-08-15", "close": 120.83, "volume": 345726.0}, {"date": "2018-08-16", "close": 122.27, "volume": 326868.0}, {"date": "2018-08-17", "close": 123.26, "volume": 439932.0}, {"date": "2018-08-20", "close": 123.6, "volume": 376009.0}, {"date": "2018-08-21", "close": 125.21, "volume": 398038.0}, {"date": "2018-08-22", "close": 123.96, "volume": 225515.0}, {"date": "2018-08-23", "close": 124.45, "volume": 265769.0}, {"date": "2018-08-24", "close": 124.89, "volume": 176292.0}, {"date": "2018-08-27", "close": 126.84, "volume": 287551.0}, {"date": "2018-08-28", "close": 126.49, "volume": 230195.0}, {"date": "2018-08-29", "close": 126.82, "volume": 304683.0}, {"date": "2018-08-30", "close": 125.41, "volume": 286530.0}, {"date": "2018-08-31", "close": 126.36, "volume": 167324.0}, {"date": "2018-09-04", "close": 125.94, "volume": 189249.0}, {"date": "2018-09-05", "close": 127.43, "volume": 199497.0}, {"date": "2018-09-06", "close": 127.75, "volume": 199865.0}, {"date": "2018-09-07", "close": 129.11, "volume": 415055.0}, {"date": "2018-09-10", "close": 130.36, "volume": 246598.0}, {"date": "2018-09-11", "close": 131.89, "volume": 324403.0}, {"date": "2018-09-12", "close": 131.43, "volume": 430173.0}, {"date": "2018-09-13", "close": 133.48, "volume": 496447.0}, {"date": "2018-09-14", "close": 134.4, "volume": 382749.0}, {"date": "2018-09-17", "close": 133.88, "volume": 271093.0}, {"date": "2018-09-18", "close": 134.81, "volume": 526722.0}, {"date": "2018-09-19", "close": 135.03, "volume": 390188.0}, {"date": "2018-09-20", "close": 135.86, "volume": 506406.0}, {"date": "2018-09-21", "close": 136.74, "volume": 722148.0}, {"date": "2018-09-24", "close": 135.63, "volume": 492913.0}, {"date": "2018-09-25", "close": 134.51, "volume": 297977.0}, {"date": "2018-09-26", "close": 133.51, "volume": 367383.0}, {"date": "2018-09-27", "close": 133.6, "volume": 302020.0}, {"date": "2018-09-28", "close": 133.57, "volume": 311798.0}, {"date": "2018-10-01", "close": 133.76, "volume": 320129.0}, {"date": "2018-10-02", "close": 132.07, "volume": 1060559.0}, {"date": "2018-10-03", "close": 130.93, "volume": 999932.0}, {"date": "2018-10-04", "close": 131.08, "volume": 475940.0}, {"date": "2018-10-05", "close": 128.59, "volume": 367968.0}, {"date": "2018-10-08", "close": 127.43, "volume": 546156.0}, {"date": "2018-10-09", "close": 125.97, "volume": 437696.0}, {"date": "2018-10-10", "close": 123.39, "volume": 417068.0}, {"date": "2018-10-11", "close": 120.22, "volume": 634539.0}, {"date": "2018-10-12", "close": 121.5, "volume": 478550.0}, {"date": "2018-10-15", "close": 122.89, "volume": 372042.0}, {"date": "2018-10-16", "close": 126.1, "volume": 406431.0}, {"date": "2018-10-17", "close": 123.99, "volume": 583400.0}, {"date": "2018-10-18", "close": 122.51, "volume": 496990.0}, {"date": "2018-10-19", "close": 120.03, "volume": 655762.0}, {"date": "2018-10-22", "close": 121.33, "volume": 532261.0}, {"date": "2018-10-23", "close": 107.15, "volume": 2702817.0}, {"date": "2018-10-24", "close": 101.74, "volume": 1580522.0}, {"date": "2018-10-25", "close": 102.06, "volume": 1139084.0}, {"date": "2018-10-26", "close": 99.74, "volume": 1060440.0}, {"date": "2018-10-29", "close": 98.44, "volume": 908932.0}, {"date": "2018-10-30", "close": 99.58, "volume": 889074.0}, {"date": "2018-10-31", "close": 101.7, "volume": 561122.0}, {"date": "2018-11-01", "close": 108.53, "volume": 987350.0}, {"date": "2018-11-02", "close": 107.97, "volume": 685415.0}, {"date": "2018-11-05", "close": 108.15, "volume": 514983.0}, {"date": "2018-11-06", "close": 109.73, "volume": 292542.0}, {"date": "2018-11-07", "close": 110.75, "volume": 429948.0}, {"date": "2018-11-08", "close": 110.74, "volume": 423397.0}, {"date": "2018-11-09", "close": 110.0, "volume": 458954.0}, {"date": "2018-11-12", "close": 106.98, "volume": 386704.0}, {"date": "2018-11-13", "close": 107.27, "volume": 255399.0}, {"date": "2018-11-14", "close": 105.87, "volume": 574843.0}, {"date": "2018-11-15", "close": 106.56, "volume": 468693.0}, {"date": "2018-11-16", "close": 107.1, "volume": 444173.0}, {"date": "2018-11-19", "close": 105.37, "volume": 336600.0}, {"date": "2018-11-20", "close": 104.94, "volume": 460115.0}, {"date": "2018-11-21", "close": 106.62, "volume": 277419.0}, {"date": "2018-11-23", "close": 105.49, "volume": 126529.0}, {"date": "2018-11-26", "close": 107.01, "volume": 363679.0}, {"date": "2018-11-27", "close": 105.09, "volume": 323588.0}, {"date": "2018-11-28", "close": 107.31, "volume": 548261.0}, {"date": "2018-11-29", "close": 106.68, "volume": 373450.0}, {"date": "2018-11-30", "close": 110.16, "volume": 491586.0}, {"date": "2018-12-03", "close": 111.6, "volume": 1182099.0}, {"date": "2018-12-04", "close": 106.29, "volume": 608534.0}, {"date": "2018-12-06", "close": 106.27, "volume": 511089.0}, {"date": "2018-12-07", "close": 104.02, "volume": 408543.0}, {"date": "2018-12-10", "close": 103.88, "volume": 303704.0}, {"date": "2018-12-11", "close": 104.1, "volume": 395276.0}, {"date": "2018-12-12", "close": 106.35, "volume": 233897.0}, {"date": "2018-12-13", "close": 104.87, "volume": 410547.0}, {"date": "2018-12-14", "close": 102.89, "volume": 253670.0}, {"date": "2018-12-17", "close": 102.51, "volume": 361787.0}, {"date": "2018-12-18", "close": 100.37, "volume": 646993.0}, {"date": "2018-12-19", "close": 98.06, "volume": 469493.0}, {"date": "2018-12-20", "close": 97.2, "volume": 400040.0}, {"date": "2018-12-21", "close": 95.37, "volume": 531667.0}, {"date": "2018-12-24", "close": 92.76, "volume": 190273.0}, {"date": "2018-12-26", "close": 97.4, "volume": 259153.0}, {"date": "2018-12-27", "close": 98.83, "volume": 411880.0}, {"date": "2018-12-28", "close": 98.51, "volume": 253349.0}, {"date": "2018-12-31", "close": 99.34, "volume": 247256.0}, {"date": "2019-01-02", "close": 99.02, "volume": 404147.0}, {"date": "2019-01-03", "close": 96.27, "volume": 635309.0}, {"date": "2019-01-04", "close": 100.37, "volume": 421645.0}, {"date": "2019-01-07", "close": 100.75, "volume": 611489.0}, {"date": "2019-01-08", "close": 101.1, "volume": 430426.0}, {"date": "2019-01-09", "close": 102.33, "volume": 290341.0}, {"date": "2019-01-10", "close": 103.69, "volume": 787511.0}, {"date": "2019-01-11", "close": 105.59, "volume": 898710.0}, {"date": "2019-01-14", "close": 104.81, "volume": 311997.0}, {"date": "2019-01-15", "close": 104.26, "volume": 254713.0}, {"date": "2019-01-16", "close": 105.05, "volume": 513365.0}, {"date": "2019-01-17", "close": 106.56, "volume": 271159.0}, {"date": "2019-01-18", "close": 107.6, "volume": 329382.0}, {"date": "2019-01-22", "close": 104.45, "volume": 523877.0}, {"date": "2019-01-23", "close": 103.91, "volume": 454063.0}, {"date": "2019-01-24", "close": 104.46, "volume": 226602.0}, {"date": "2019-01-25", "close": 105.62, "volume": 179636.0}, {"date": "2019-01-28", "close": 105.69, "volume": 328773.0}, {"date": "2019-01-29", "close": 107.8, "volume": 346309.0}, {"date": "2019-01-30", "close": 108.27, "volume": 198860.0}, {"date": "2019-01-31", "close": 109.33, "volume": 372194.0}, {"date": "2019-02-01", "close": 110.23, "volume": 331360.0}, {"date": "2019-02-04", "close": 111.25, "volume": 409446.0}, {"date": "2019-02-05", "close": 113.92, "volume": 685254.0}, {"date": "2019-02-06", "close": 115.24, "volume": 328977.0}, {"date": "2019-02-07", "close": 115.0, "volume": 339463.0}, {"date": "2019-02-08", "close": 115.32, "volume": 343097.0}, {"date": "2019-02-11", "close": 115.28, "volume": 402560.0}, {"date": "2019-02-12", "close": 115.96, "volume": 592124.0}, {"date": "2019-02-13", "close": 116.89, "volume": 457789.0}, {"date": "2019-02-14", "close": 115.85, "volume": 518983.0}, {"date": "2019-02-15", "close": 118.61, "volume": 345993.0}, {"date": "2019-02-19", "close": 118.68, "volume": 439722.0}, {"date": "2019-02-20", "close": 119.79, "volume": 355601.0}, {"date": "2019-02-21", "close": 119.24, "volume": 276501.0}, {"date": "2019-02-22", "close": 120.19, "volume": 229922.0}, {"date": "2019-02-25", "close": 120.64, "volume": 320051.0}, {"date": "2019-02-26", "close": 119.03, "volume": 223643.0}, {"date": "2019-02-27", "close": 118.61, "volume": 247597.0}, {"date": "2019-02-28", "close": 118.05, "volume": 196020.0}, {"date": "2019-03-01", "close": 118.1, "volume": 243271.0}, {"date": "2019-03-04", "close": 117.14, "volume": 236397.0}, {"date": "2019-03-05", "close": 118.18, "volume": 367606.0}, {"date": "2019-03-06", "close": 118.96, "volume": 339415.0}, {"date": "2019-03-07", "close": 119.55, "volume": 420130.0}, {"date": "2019-03-08", "close": 117.8, "volume": 249982.0}, {"date": "2019-03-11", "close": 118.98, "volume": 229994.0}, {"date": "2019-03-12", "close": 118.72, "volume": 204336.0}, {"date": "2019-03-13", "close": 121.33, "volume": 511387.0}, {"date": "2019-03-14", "close": 121.2, "volume": 435235.0}, {"date": "2019-03-15", "close": 123.7, "volume": 910714.0}, {"date": "2019-03-18", "close": 123.26, "volume": 662008.0}, {"date": "2019-03-19", "close": 121.17, "volume": 359802.0}, {"date": "2019-03-20", "close": 118.65, "volume": 381886.0}, {"date": "2019-03-21", "close": 119.61, "volume": 235026.0}, {"date": "2019-03-22", "close": 114.91, "volume": 465096.0}, {"date": "2019-03-25", "close": 115.1, "volume": 287487.0}, {"date": "2019-03-26", "close": 115.77, "volume": 200482.0}, {"date": "2019-03-27", "close": 116.01, "volume": 161332.0}, {"date": "2019-03-28", "close": 117.22, "volume": 257215.0}, {"date": "2019-03-29", "close": 117.98, "volume": 415493.0}, {"date": "2019-04-01", "close": 119.46, "volume": 329559.0}, {"date": "2019-04-02", "close": 120.17, "volume": 411866.0}, {"date": "2019-04-03", "close": 121.67, "volume": 342069.0}, {"date": "2019-04-04", "close": 122.95, "volume": 225609.0}, {"date": "2019-04-05", "close": 125.04, "volume": 254546.0}, {"date": "2019-04-08", "close": 126.02, "volume": 277904.0}, {"date": "2019-04-09", "close": 124.25, "volume": 236861.0}, {"date": "2019-04-10", "close": 123.48, "volume": 266951.0}, {"date": "2019-04-11", "close": 124.74, "volume": 218664.0}, {"date": "2019-04-12", "close": 125.02, "volume": 231745.0}, {"date": "2019-04-15", "close": 124.38, "volume": 318621.0}, {"date": "2019-04-16", "close": 125.4, "volume": 292278.0}, {"date": "2019-04-17", "close": 125.16, "volume": 258549.0}, {"date": "2019-04-18", "close": 126.17, "volume": 349745.0}, {"date": "2019-04-22", "close": 125.66, "volume": 198182.0}, {"date": "2019-04-23", "close": 125.46, "volume": 351655.0}, {"date": "2019-04-24", "close": 125.21, "volume": 284189.0}, {"date": "2019-04-25", "close": 122.93, "volume": 286603.0}, {"date": "2019-04-26", "close": 123.27, "volume": 261424.0}, {"date": "2019-04-29", "close": 123.26, "volume": 339609.0}, {"date": "2019-04-30", "close": 127.6, "volume": 768679.0}, {"date": "2019-05-01", "close": 127.03, "volume": 375480.0}, {"date": "2019-05-02", "close": 128.71, "volume": 366269.0}, {"date": "2019-05-03", "close": 129.68, "volume": 359003.0}, {"date": "2019-05-06", "close": 128.5, "volume": 322161.0}, {"date": "2019-05-07", "close": 126.29, "volume": 390722.0}, {"date": "2019-05-08", "close": 126.32, "volume": 293130.0}, {"date": "2019-05-09", "close": 125.4, "volume": 370268.0}, {"date": "2019-05-10", "close": 125.82, "volume": 322614.0}, {"date": "2019-05-13", "close": 119.25, "volume": 410537.0}, {"date": "2019-05-14", "close": 120.56, "volume": 322768.0}, {"date": "2019-05-15", "close": 120.84, "volume": 401366.0}, {"date": "2019-05-16", "close": 122.75, "volume": 280904.0}, {"date": "2019-05-17", "close": 121.39, "volume": 205095.0}, {"date": "2019-05-20", "close": 118.9, "volume": 249728.0}, {"date": "2019-05-21", "close": 120.74, "volume": 160139.0}, {"date": "2019-05-22", "close": 118.86, "volume": 164667.0}, {"date": "2019-05-23", "close": 117.16, "volume": 395171.0}, {"date": "2019-05-24", "close": 118.0, "volume": 189548.0}, {"date": "2019-05-28", "close": 117.41, "volume": 202318.0}, {"date": "2019-05-29", "close": 117.31, "volume": 340159.0}, {"date": "2019-05-30", "close": 117.11, "volume": 250990.0}, {"date": "2019-05-31", "close": 114.54, "volume": 547509.0}, {"date": "2019-06-03", "close": 116.6, "volume": 302571.0}, {"date": "2019-06-04", "close": 121.87, "volume": 422522.0}, {"date": "2019-06-05", "close": 122.98, "volume": 338096.0}, {"date": "2019-06-06", "close": 123.72, "volume": 272221.0}, {"date": "2019-06-07", "close": 123.96, "volume": 341034.0}, {"date": "2019-06-10", "close": 124.68, "volume": 311653.0}, {"date": "2019-06-11", "close": 123.89, "volume": 295132.0}, {"date": "2019-06-12", "close": 122.56, "volume": 278331.0}, {"date": "2019-06-13", "close": 123.34, "volume": 339983.0}, {"date": "2019-06-14", "close": 122.71, "volume": 235899.0}, {"date": "2019-06-17", "close": 120.98, "volume": 195547.0}, {"date": "2019-06-18", "close": 123.8, "volume": 222013.0}, {"date": "2019-06-19", "close": 123.7, "volume": 203052.0}, {"date": "2019-06-20", "close": 126.4, "volume": 236494.0}, {"date": "2019-06-21", "close": 125.66, "volume": 276158.0}, {"date": "2019-06-24", "close": 125.5, "volume": 106727.0}, {"date": "2019-06-25", "close": 126.3, "volume": 249428.0}, {"date": "2019-06-26", "close": 127.47, "volume": 276119.0}, {"date": "2019-06-27", "close": 128.44, "volume": 253979.0}, {"date": "2019-06-28", "close": 130.4, "volume": 677073.0}, {"date": "2019-07-01", "close": 131.13, "volume": 348846.0}, {"date": "2019-07-02", "close": 129.77, "volume": 325400.0}, {"date": "2019-07-03", "close": 130.62, "volume": 170671.0}, {"date": "2019-07-05", "close": 129.14, "volume": 203522.0}, {"date": "2019-07-08", "close": 128.86, "volume": 224449.0}, {"date": "2019-07-09", "close": 127.7, "volume": 204928.0}, {"date": "2019-07-10", "close": 126.38, "volume": 265580.0}, {"date": "2019-07-11", "close": 125.23, "volume": 233032.0}, {"date": "2019-07-12", "close": 128.0, "volume": 189637.0}, {"date": "2019-07-15", "close": 127.25, "volume": 223668.0}, {"date": "2019-07-16", "close": 128.38, "volume": 265620.0}, {"date": "2019-07-17", "close": 125.28, "volume": 134028.0}, {"date": "2019-07-18", "close": 124.82, "volume": 160853.0}, {"date": "2019-07-19", "close": 125.48, "volume": 178399.0}, {"date": "2019-07-22", "close": 124.38, "volume": 207515.0}, {"date": "2019-07-23", "close": 126.46, "volume": 232080.0}, {"date": "2019-07-24", "close": 127.54, "volume": 318908.0}, {"date": "2019-07-25", "close": 126.59, "volume": 209276.0}, {"date": "2019-07-26", "close": 125.97, "volume": 298779.0}, {"date": "2019-07-29", "close": 125.37, "volume": 299369.0}, {"date": "2019-07-30", "close": 131.62, "volume": 692478.0}, {"date": "2019-07-31", "close": 129.88, "volume": 495701.0}, {"date": "2019-08-01", "close": 127.68, "volume": 500172.0}, {"date": "2019-08-02", "close": 127.92, "volume": 353835.0}, {"date": "2019-08-05", "close": 123.69, "volume": 314772.0}, {"date": "2019-08-06", "close": 126.08, "volume": 285291.0}, {"date": "2019-08-07", "close": 126.59, "volume": 288170.0}, {"date": "2019-08-08", "close": 129.1, "volume": 360585.0}, {"date": "2019-08-09", "close": 126.62, "volume": 211749.0}, {"date": "2019-08-12", "close": 125.71, "volume": 164157.0}, {"date": "2019-08-13", "close": 127.26, "volume": 278340.0}, {"date": "2019-08-14", "close": 122.97, "volume": 185915.0}, {"date": "2019-08-15", "close": 123.09, "volume": 210216.0}, {"date": "2019-08-16", "close": 126.08, "volume": 151362.0}, {"date": "2019-08-19", "close": 127.81, "volume": 160062.0}, {"date": "2019-08-20", "close": 127.71, "volume": 188613.0}, {"date": "2019-08-21", "close": 128.6, "volume": 133166.0}, {"date": "2019-08-22", "close": 128.13, "volume": 103231.0}, {"date": "2019-08-23", "close": 123.73, "volume": 232546.0}, {"date": "2019-08-26", "close": 123.87, "volume": 155915.0}, {"date": "2019-08-27", "close": 123.79, "volume": 194212.0}, {"date": "2019-08-28", "close": 126.95, "volume": 228581.0}, {"date": "2019-08-29", "close": 129.32, "volume": 209204.0}, {"date": "2019-08-30", "close": 131.14, "volume": 197769.0}, {"date": "2019-09-03", "close": 127.65, "volume": 254253.0}, {"date": "2019-09-04", "close": 129.68, "volume": 257054.0}, {"date": "2019-09-05", "close": 132.31, "volume": 199180.0}, {"date": "2019-09-06", "close": 134.08, "volume": 287341.0}, {"date": "2019-09-09", "close": 134.66, "volume": 406023.0}, {"date": "2019-09-10", "close": 135.51, "volume": 283013.0}, {"date": "2019-09-11", "close": 136.81, "volume": 293447.0}, {"date": "2019-09-12", "close": 135.81, "volume": 259046.0}, {"date": "2019-09-13", "close": 137.88, "volume": 205413.0}, {"date": "2019-09-16", "close": 133.52, "volume": 367815.0}, {"date": "2019-09-17", "close": 133.97, "volume": 595721.0}, {"date": "2019-09-18", "close": 133.37, "volume": 243297.0}, {"date": "2019-09-19", "close": 131.41, "volume": 171744.0}, {"date": "2019-09-20", "close": 131.2, "volume": 568213.0}, {"date": "2019-09-23", "close": 132.68, "volume": 256549.0}, {"date": "2019-09-24", "close": 132.58, "volume": 286963.0}, {"date": "2019-09-25", "close": 133.61, "volume": 242413.0}, {"date": "2019-09-26", "close": 133.07, "volume": 199559.0}, {"date": "2019-09-27", "close": 132.14, "volume": 256922.0}, {"date": "2019-09-30", "close": 131.4, "volume": 349202.0}, {"date": "2019-10-01", "close": 130.06, "volume": 294877.0}, {"date": "2019-10-02", "close": 125.97, "volume": 404151.0}, {"date": "2019-10-03", "close": 127.93, "volume": 280096.0}, {"date": "2019-10-04", "close": 130.8, "volume": 291216.0}, {"date": "2019-10-07", "close": 129.2, "volume": 276940.0}, {"date": "2019-10-08", "close": 128.92, "volume": 410738.0}, {"date": "2019-10-09", "close": 129.71, "volume": 239847.0}, {"date": "2019-10-10", "close": 131.5, "volume": 253546.0}, {"date": "2019-10-11", "close": 132.15, "volume": 267837.0}, {"date": "2019-10-14", "close": 133.13, "volume": 162712.0}, {"date": "2019-10-15", "close": 134.44, "volume": 276369.0}, {"date": "2019-10-16", "close": 131.35, "volume": 440960.0}, {"date": "2019-10-17", "close": 134.24, "volume": 262053.0}, {"date": "2019-10-18", "close": 135.11, "volume": 247075.0}, {"date": "2019-10-21", "close": 135.9, "volume": 154162.0}, {"date": "2019-10-22", "close": 137.0, "volume": 196637.0}, {"date": "2019-10-23", "close": 139.15, "volume": 201858.0}, {"date": "2019-10-24", "close": 138.76, "volume": 245683.0}, {"date": "2019-10-25", "close": 138.77, "volume": 233580.0}, {"date": "2019-10-28", "close": 140.2, "volume": 404969.0}, {"date": "2019-10-29", "close": 142.0, "volume": 462450.0}, {"date": "2019-10-30", "close": 143.63, "volume": 360199.0}, {"date": "2019-10-31", "close": 141.7, "volume": 241177.0}, {"date": "2019-11-01", "close": 143.8, "volume": 267167.0}, {"date": "2019-11-04", "close": 145.71, "volume": 212509.0}, {"date": "2019-11-05", "close": 145.14, "volume": 169459.0}, {"date": "2019-11-06", "close": 144.01, "volume": 279692.0}, {"date": "2019-11-07", "close": 144.04, "volume": 277529.0}, {"date": "2019-11-08", "close": 145.5, "volume": 208558.0}, {"date": "2019-11-11", "close": 145.04, "volume": 164947.0}, {"date": "2019-11-12", "close": 146.13, "volume": 231373.0}, {"date": "2019-11-13", "close": 146.33, "volume": 227374.0}, {"date": "2019-11-14", "close": 147.57, "volume": 243525.0}, {"date": "2019-11-15", "close": 148.71, "volume": 177473.0}, {"date": "2019-11-18", "close": 147.75, "volume": 149683.0}, {"date": "2019-11-19", "close": 148.27, "volume": 165370.0}, {"date": "2019-11-20", "close": 146.15, "volume": 253835.0}, {"date": "2019-11-21", "close": 145.3, "volume": 241125.0}, {"date": "2019-11-22", "close": 145.71, "volume": 193970.0}, {"date": "2019-11-25", "close": 148.04, "volume": 219388.0}, {"date": "2019-11-26", "close": 148.84, "volume": 223798.0}, {"date": "2019-11-27", "close": 148.31, "volume": 220589.0}, {"date": "2019-11-29", "close": 147.02, "volume": 89452.0}, {"date": "2019-12-02", "close": 146.79, "volume": 293501.0}, {"date": "2019-12-03", "close": 145.52, "volume": 201128.0}, {"date": "2019-12-04", "close": 145.66, "volume": 268171.0}, {"date": "2019-12-05", "close": 146.74, "volume": 184333.0}, {"date": "2019-12-06", "close": 147.04, "volume": 208882.0}, {"date": "2019-12-09", "close": 147.32, "volume": 194054.0}, {"date": "2019-12-10", "close": 146.54, "volume": 149053.0}, {"date": "2019-12-11", "close": 146.46, "volume": 302964.0}, {"date": "2019-12-12", "close": 147.66, "volume": 264136.0}, {"date": "2019-12-13", "close": 146.45, "volume": 170855.0}, {"date": "2019-12-16", "close": 147.38, "volume": 207189.0}, {"date": "2019-12-17", "close": 147.56, "volume": 187002.0}, {"date": "2019-12-18", "close": 148.2, "volume": 219701.0}, {"date": "2019-12-19", "close": 147.24, "volume": 135735.0}, {"date": "2019-12-20", "close": 148.62, "volume": 627716.0}, {"date": "2019-12-23", "close": 148.78, "volume": 171030.0}, {"date": "2019-12-24", "close": 147.77, "volume": 59305.0}, {"date": "2019-12-26", "close": 148.08, "volume": 135253.0}, {"date": "2019-12-27", "close": 148.33, "volume": 102182.0}, {"date": "2019-12-30", "close": 148.04, "volume": 100846.0}, {"date": "2019-12-31", "close": 147.82, "volume": 181305.0}, {"date": "2020-01-02", "close": 148.5, "volume": 240903.0}, {"date": "2020-01-03", "close": 148.53, "volume": 156168.0}, {"date": "2020-01-06", "close": 147.84, "volume": 176972.0}, {"date": "2020-01-07", "close": 147.62, "volume": 202593.0}, {"date": "2020-01-08", "close": 148.21, "volume": 256140.0}, {"date": "2020-01-09", "close": 145.53, "volume": 294011.0}, {"date": "2020-01-10", "close": 144.3, "volume": 271162.0}, {"date": "2020-01-13", "close": 146.02, "volume": 240334.0}, {"date": "2020-01-14", "close": 144.81, "volume": 242967.0}, {"date": "2020-01-15", "close": 146.26, "volume": 245887.0}, {"date": "2020-01-16", "close": 148.37, "volume": 284240.0}, {"date": "2020-01-17", "close": 149.16, "volume": 191325.0}, {"date": "2020-01-21", "close": 148.45, "volume": 314503.0}, {"date": "2020-01-22", "close": 149.04, "volume": 248839.0}, {"date": "2020-01-23", "close": 148.7, "volume": 298053.0}, {"date": "2020-01-24", "close": 146.94, "volume": 201921.0}, {"date": "2020-01-27", "close": 145.56, "volume": 321198.0}, {"date": "2020-01-28", "close": 146.57, "volume": 228804.0}, {"date": "2020-01-29", "close": 147.24, "volume": 181071.0}, {"date": "2020-01-30", "close": 148.01, "volume": 259741.0}, {"date": "2020-01-31", "close": 143.23, "volume": 345503.0}, {"date": "2020-02-03", "close": 145.6, "volume": 413970.0}, {"date": "2020-02-04", "close": 143.66, "volume": 674944.0}, {"date": "2020-02-05", "close": 148.39, "volume": 402819.0}, {"date": "2020-02-06", "close": 147.34, "volume": 321291.0}, {"date": "2020-02-07", "close": 145.42, "volume": 241529.0}, {"date": "2020-02-10", "close": 147.31, "volume": 371201.0}, {"date": "2020-02-11", "close": 149.54, "volume": 343095.0}, {"date": "2020-02-12", "close": 149.13, "volume": 329487.0}, {"date": "2020-02-13", "close": 149.52, "volume": 326874.0}, {"date": "2020-02-14", "close": 147.54, "volume": 306444.0}, {"date": "2020-02-18", "close": 146.06, "volume": 419755.0}, {"date": "2020-02-19", "close": 146.94, "volume": 374374.0}, {"date": "2020-02-20", "close": 146.7, "volume": 244174.0}, {"date": "2020-02-21", "close": 144.52, "volume": 822976.0}, {"date": "2020-02-24", "close": 141.22, "volume": 326367.0}, {"date": "2020-02-25", "close": 136.57, "volume": 413252.0}, {"date": "2020-02-26", "close": 136.31, "volume": 305567.0}, {"date": "2020-02-27", "close": 132.77, "volume": 418577.0}, {"date": "2020-02-28", "close": 133.24, "volume": 821920.0}, {"date": "2020-03-02", "close": 140.09, "volume": 621025.0}, {"date": "2020-03-03", "close": 133.43, "volume": 726685.0}, {"date": "2020-03-04", "close": 140.5, "volume": 332583.0}, {"date": "2020-03-05", "close": 136.58, "volume": 405559.0}, {"date": "2020-03-06", "close": 134.54, "volume": 357653.0}, {"date": "2020-03-09", "close": 122.09, "volume": 498545.0}, {"date": "2020-03-10", "close": 130.22, "volume": 348995.0}, {"date": "2020-03-11", "close": 122.08, "volume": 448724.0}, {"date": "2020-03-12", "close": 106.92, "volume": 733659.0}, {"date": "2020-03-13", "close": 119.14, "volume": 444655.0}, {"date": "2020-03-16", "close": 108.51, "volume": 387339.0}, {"date": "2020-03-17", "close": 108.69, "volume": 494929.0}, {"date": "2020-03-18", "close": 96.67, "volume": 417679.0}, {"date": "2020-03-19", "close": 101.38, "volume": 356160.0}, {"date": "2020-03-20", "close": 96.58, "volume": 410802.0}, {"date": "2020-03-23", "close": 86.71, "volume": 446168.0}, {"date": "2020-03-24", "close": 98.62, "volume": 323865.0}, {"date": "2020-03-25", "close": 107.25, "volume": 495783.0}, {"date": "2020-03-26", "close": 113.04, "volume": 321943.0}, {"date": "2020-03-27", "close": 106.97, "volume": 331981.0}, {"date": "2020-03-30", "close": 112.97, "volume": 438396.0}, {"date": "2020-03-31", "close": 114.74, "volume": 405711.0}, {"date": "2020-04-01", "close": 110.25, "volume": 451208.0}, {"date": "2020-04-02", "close": 112.59, "volume": 408042.0}, {"date": "2020-04-03", "close": 107.8, "volume": 336295.0}, {"date": "2020-04-06", "close": 115.86, "volume": 379746.0}, {"date": "2020-04-07", "close": 116.29, "volume": 300279.0}, {"date": "2020-04-08", "close": 120.06, "volume": 280621.0}, {"date": "2020-04-09", "close": 124.44, "volume": 235832.0}, {"date": "2020-04-13", "close": 119.15, "volume": 183235.0}, {"date": "2020-04-14", "close": 123.59, "volume": 239376.0}, {"date": "2020-04-15", "close": 119.39, "volume": 251888.0}, {"date": "2020-04-16", "close": 117.96, "volume": 316584.0}, {"date": "2020-04-17", "close": 120.47, "volume": 368136.0}, {"date": "2020-04-20", "close": 116.96, "volume": 224959.0}, {"date": "2020-04-21", "close": 114.65, "volume": 216031.0}, {"date": "2020-04-22", "close": 117.96, "volume": 235277.0}, {"date": "2020-04-23", "close": 118.69, "volume": 251695.0}, {"date": "2020-04-24", "close": 119.43, "volume": 389520.0}, {"date": "2020-04-27", "close": 122.6, "volume": 260699.0}, {"date": "2020-04-28", "close": 123.74, "volume": 207340.0}, {"date": "2020-04-29", "close": 126.79, "volume": 307669.0}, {"date": "2020-04-30", "close": 124.43, "volume": 323682.0}, {"date": "2020-05-01", "close": 122.08, "volume": 250200.0}, {"date": "2020-05-04", "close": 120.0, "volume": 297943.0}, {"date": "2020-05-05", "close": 121.58, "volume": 269526.0}, {"date": "2020-05-06", "close": 119.18, "volume": 318959.0}, {"date": "2020-05-07", "close": 119.33, "volume": 261402.0}, {"date": "2020-05-08", "close": 122.47, "volume": 258210.0}, {"date": "2020-05-11", "close": 121.49, "volume": 382826.0}, {"date": "2020-05-12", "close": 114.31, "volume": 242971.0}, {"date": "2020-05-13", "close": 109.8, "volume": 337797.0}, {"date": "2020-05-14", "close": 112.74, "volume": 543087.0}, {"date": "2020-05-15", "close": 113.59, "volume": 381501.0}, {"date": "2020-05-18", "close": 119.26, "volume": 235729.0}, {"date": "2020-05-19", "close": 117.75, "volume": 285584.0}, {"date": "2020-05-20", "close": 118.72, "volume": 262794.0}, {"date": "2020-05-21", "close": 117.79, "volume": 482513.0}, {"date": "2020-05-22", "close": 116.86, "volume": 310448.0}, {"date": "2020-05-26", "close": 120.84, "volume": 455613.0}, {"date": "2020-05-27", "close": 125.34, "volume": 532444.0}, {"date": "2020-05-28", "close": 124.39, "volume": 479326.0}, {"date": "2020-05-29", "close": 122.42, "volume": 425357.0}, {"date": "2020-06-01", "close": 124.99, "volume": 322488.0}, {"date": "2020-06-02", "close": 128.66, "volume": 557708.0}, {"date": "2020-06-03", "close": 131.18, "volume": 265308.0}, {"date": "2020-06-04", "close": 133.57, "volume": 378913.0}, {"date": "2020-06-05", "close": 137.8, "volume": 295554.0}, {"date": "2020-06-08", "close": 137.76, "volume": 261254.0}, {"date": "2020-06-09", "close": 135.67, "volume": 270477.0}, {"date": "2020-06-10", "close": 131.56, "volume": 365085.0}, {"date": "2020-06-11", "close": 123.17, "volume": 461981.0}, {"date": "2020-06-12", "close": 124.76, "volume": 272739.0}, {"date": "2020-06-15", "close": 125.4, "volume": 295919.0}, {"date": "2020-06-16", "close": 127.53, "volume": 213982.0}, {"date": "2020-06-17", "close": 128.72, "volume": 372289.0}, {"date": "2020-06-18", "close": 126.79, "volume": 280536.0}, {"date": "2020-06-19", "close": 126.2, "volume": 476867.0}, {"date": "2020-06-22", "close": 125.81, "volume": 232821.0}, {"date": "2020-06-23", "close": 125.46, "volume": 310110.0}, {"date": "2020-06-24", "close": 118.96, "volume": 439628.0}, {"date": "2020-06-25", "close": 119.95, "volume": 528127.0}, {"date": "2020-06-26", "close": 118.79, "volume": 1086751.0}, {"date": "2020-06-29", "close": 122.1, "volume": 395221.0}, {"date": "2020-06-30", "close": 125.36, "volume": 398135.0}, {"date": "2020-07-01", "close": 122.96, "volume": 225249.0}, {"date": "2020-07-02", "close": 123.87, "volume": 129353.0}, {"date": "2020-07-06", "close": 125.78, "volume": 135224.0}, {"date": "2020-07-07", "close": 125.0, "volume": 411525.0}, {"date": "2020-07-08", "close": 125.45, "volume": 289019.0}, {"date": "2020-07-09", "close": 124.72, "volume": 324470.0}, {"date": "2020-07-10", "close": 124.65, "volume": 240585.0}, {"date": "2020-07-13", "close": 123.98, "volume": 301235.0}, {"date": "2020-07-14", "close": 129.6, "volume": 381204.0}, {"date": "2020-07-15", "close": 131.92, "volume": 326489.0}, {"date": "2020-07-16", "close": 131.61, "volume": 240090.0}, {"date": "2020-07-17", "close": 131.91, "volume": 155198.0}, {"date": "2020-07-20", "close": 130.34, "volume": 165990.0}, {"date": "2020-07-21", "close": 131.56, "volume": 178948.0}, {"date": "2020-07-22", "close": 132.51, "volume": 171908.0}, {"date": "2020-07-23", "close": 133.58, "volume": 193837.0}, {"date": "2020-07-24", "close": 132.59, "volume": 148932.0}, {"date": "2020-07-27", "close": 132.95, "volume": 246020.0}, {"date": "2020-07-28", "close": 130.9, "volume": 245400.0}, {"date": "2020-07-29", "close": 133.94, "volume": 272429.0}, {"date": "2020-07-30", "close": 132.79, "volume": 436656.0}, {"date": "2020-07-31", "close": 134.97, "volume": 467736.0}, {"date": "2020-08-03", "close": 136.59, "volume": 277471.0}, {"date": "2020-08-04", "close": 137.08, "volume": 239554.0}, {"date": "2020-08-05", "close": 139.3, "volume": 252843.0}, {"date": "2020-08-06", "close": 140.37, "volume": 287397.0}, {"date": "2020-08-07", "close": 142.23, "volume": 188812.0}, {"date": "2020-08-10", "close": 144.58, "volume": 280524.0}, {"date": "2020-08-11", "close": 144.54, "volume": 259411.0}, {"date": "2020-08-12", "close": 147.05, "volume": 195996.0}, {"date": "2020-08-13", "close": 146.63, "volume": 173724.0}, {"date": "2020-08-14", "close": 146.3, "volume": 182340.0}, {"date": "2020-08-17", "close": 146.64, "volume": 127077.0}, {"date": "2020-08-18", "close": 144.8, "volume": 156460.0}, {"date": "2020-08-19", "close": 144.94, "volume": 135705.0}, {"date": "2020-08-20", "close": 143.05, "volume": 177644.0}, {"date": "2020-08-21", "close": 144.03, "volume": 138064.0}, {"date": "2020-08-24", "close": 145.96, "volume": 176076.0}, {"date": "2020-08-25", "close": 145.86, "volume": 249624.0}, {"date": "2020-08-26", "close": 147.08, "volume": 228411.0}, {"date": "2020-08-27", "close": 147.42, "volume": 196331.0}, {"date": "2020-08-28", "close": 146.02, "volume": 106956.0}, {"date": "2020-08-31", "close": 144.92, "volume": 188757.0}, {"date": "2020-09-01", "close": 146.37, "volume": 223407.0}, {"date": "2020-09-02", "close": 149.01, "volume": 128769.0}, {"date": "2020-09-03", "close": 146.4, "volume": 391018.0}, {"date": "2020-09-04", "close": 144.37, "volume": 306337.0}, {"date": "2020-09-08", "close": 138.7, "volume": 384984.0}, {"date": "2020-09-09", "close": 141.36, "volume": 249238.0}, {"date": "2020-09-10", "close": 140.47, "volume": 265452.0}, {"date": "2020-09-11", "close": 140.76, "volume": 197225.0}, {"date": "2020-09-14", "close": 142.92, "volume": 212123.0}, {"date": "2020-09-15", "close": 143.56, "volume": 257474.0}, {"date": "2020-09-16", "close": 143.17, "volume": 399178.0}, {"date": "2020-09-17", "close": 143.14, "volume": 530786.0}, {"date": "2020-09-18", "close": 139.03, "volume": 791308.0}, {"date": "2020-09-21", "close": 134.34, "volume": 534250.0}, {"date": "2020-09-22", "close": 135.76, "volume": 403102.0}, {"date": "2020-09-23", "close": 132.02, "volume": 277671.0}, {"date": "2020-09-24", "close": 132.96, "volume": 255312.0}, {"date": "2020-09-25", "close": 133.82, "volume": 208505.0}, {"date": "2020-09-28", "close": 136.96, "volume": 232144.0}, {"date": "2020-09-29", "close": 136.79, "volume": 247685.0}, {"date": "2020-09-30", "close": 136.84, "volume": 329386.0}, {"date": "2020-10-01", "close": 136.17, "volume": 161095.0}, {"date": "2020-10-02", "close": 137.51, "volume": 244215.0}, {"date": "2020-10-05", "close": 140.23, "volume": 227121.0}, {"date": "2020-10-06", "close": 139.23, "volume": 319128.0}, {"date": "2020-10-07", "close": 141.25, "volume": 414984.0}, {"date": "2020-10-08", "close": 143.1, "volume": 320967.0}, {"date": "2020-10-09", "close": 144.08, "volume": 314380.0}, {"date": "2020-10-12", "close": 146.5, "volume": 311027.0}, {"date": "2020-10-13", "close": 144.64, "volume": 219954.0}, {"date": "2020-10-14", "close": 144.55, "volume": 154947.0}, {"date": "2020-10-15", "close": 144.33, "volume": 203361.0}, {"date": "2020-10-16", "close": 144.57, "volume": 178413.0}, {"date": "2020-10-19", "close": 146.09, "volume": 411612.0}, {"date": "2020-10-20", "close": 147.5, "volume": 250380.0}, {"date": "2020-10-21", "close": 147.29, "volume": 298311.0}, {"date": "2020-10-22", "close": 149.66, "volume": 293387.0}, {"date": "2020-10-23", "close": 153.39, "volume": 467455.0}, {"date": "2020-10-26", "close": 149.0, "volume": 385160.0}, {"date": "2020-10-27", "close": 148.37, "volume": 592444.0}, {"date": "2020-10-28", "close": 144.24, "volume": 417727.0}, {"date": "2020-10-29", "close": 144.64, "volume": 263608.0}, {"date": "2020-10-30", "close": 145.51, "volume": 251019.0}, {"date": "2020-11-02", "close": 149.94, "volume": 253280.0}, {"date": "2020-11-03", "close": 153.65, "volume": 247302.0}, {"date": "2020-11-04", "close": 149.66, "volume": 248663.0}, {"date": "2020-11-05", "close": 153.27, "volume": 193983.0}, {"date": "2020-11-06", "close": 153.49, "volume": 218719.0}, {"date": "2020-11-09", "close": 158.61, "volume": 404670.0}, {"date": "2020-11-10", "close": 160.08, "volume": 276742.0}, {"date": "2020-11-11", "close": 157.2, "volume": 318390.0}, {"date": "2020-11-12", "close": 152.67, "volume": 346530.0}, {"date": "2020-11-13", "close": 155.48, "volume": 423321.0}, {"date": "2020-11-16", "close": 159.16, "volume": 426769.0}, {"date": "2020-11-17", "close": 155.74, "volume": 400905.0}, {"date": "2020-11-18", "close": 155.35, "volume": 778054.0}, {"date": "2020-11-19", "close": 157.75, "volume": 271397.0}, {"date": "2020-11-20", "close": 157.47, "volume": 277845.0}, {"date": "2020-11-23", "close": 160.35, "volume": 258131.0}, {"date": "2020-11-24", "close": 164.14, "volume": 295587.0}, {"date": "2020-11-25", "close": 162.56, "volume": 244139.0}, {"date": "2020-11-27", "close": 162.23, "volume": 108786.0}, {"date": "2020-11-30", "close": 161.59, "volume": 352257.0}, {"date": "2020-12-01", "close": 161.69, "volume": 205023.0}, {"date": "2020-12-02", "close": 157.2, "volume": 237827.0}, {"date": "2020-12-03", "close": 156.25, "volume": 166936.0}, {"date": "2020-12-04", "close": 161.5, "volume": 309216.0}, {"date": "2020-12-07", "close": 158.94, "volume": 248366.0}, {"date": "2020-12-08", "close": 161.06, "volume": 213492.0}, {"date": "2020-12-09", "close": 161.62, "volume": 239256.0}, {"date": "2020-12-10", "close": 159.95, "volume": 261608.0}, {"date": "2020-12-11", "close": 160.4, "volume": 322166.0}, {"date": "2020-12-14", "close": 157.71, "volume": 314332.0}, {"date": "2020-12-15", "close": 159.86, "volume": 318107.0}, {"date": "2020-12-16", "close": 156.48, "volume": 261027.0}, {"date": "2020-12-17", "close": 158.97, "volume": 259211.0}, {"date": "2020-12-18", "close": 155.63, "volume": 881999.0}, {"date": "2020-12-21", "close": 157.0, "volume": 353803.0}, {"date": "2020-12-22", "close": 157.88, "volume": 282141.0}, {"date": "2020-12-23", "close": 159.57, "volume": 331861.0}, {"date": "2020-12-24", "close": 160.83, "volume": 67475.0}, {"date": "2020-12-28", "close": 158.29, "volume": 225855.0}, {"date": "2020-12-29", "close": 156.79, "volume": 261816.0}, {"date": "2020-12-30", "close": 156.31, "volume": 188060.0}, {"date": "2020-12-31", "close": 156.79, "volume": 180126.0}, {"date": "2021-01-04", "close": 156.06, "volume": 276873.0}, {"date": "2021-01-05", "close": 158.42, "volume": 243608.0}, {"date": "2021-01-06", "close": 168.07, "volume": 543601.0}, {"date": "2021-01-07", "close": 168.5, "volume": 277560.0}, {"date": "2021-01-08", "close": 167.44, "volume": 282052.0}, {"date": "2021-01-11", "close": 169.31, "volume": 359489.0}, {"date": "2021-01-12", "close": 171.92, "volume": 251692.0}, {"date": "2021-01-13", "close": 165.66, "volume": 289127.0}, {"date": "2021-01-14", "close": 164.49, "volume": 242897.0}, {"date": "2021-01-15", "close": 162.57, "volume": 182324.0}, {"date": "2021-01-19", "close": 165.54, "volume": 319610.0}, {"date": "2021-01-20", "close": 166.55, "volume": 207330.0}, {"date": "2021-01-21", "close": 165.55, "volume": 239348.0}, {"date": "2021-01-22", "close": 166.43, "volume": 224509.0}, {"date": "2021-01-25", "close": 164.09, "volume": 202278.0}, {"date": "2021-01-26", "close": 163.4, "volume": 266894.0}, {"date": "2021-01-27", "close": 161.16, "volume": 388160.0}, {"date": "2021-01-28", "close": 159.84, "volume": 267896.0}, {"date": "2021-01-29", "close": 155.6, "volume": 684220.0}, {"date": "2021-02-01", "close": 158.96, "volume": 244652.0}, {"date": "2021-02-02", "close": 158.45, "volume": 797865.0}, {"date": "2021-02-03", "close": 161.42, "volume": 687377.0}, {"date": "2021-02-04", "close": 158.93, "volume": 348094.0}, {"date": "2021-02-05", "close": 161.91, "volume": 301298.0}, {"date": "2021-02-08", "close": 164.23, "volume": 212626.0}, {"date": "2021-02-09", "close": 162.55, "volume": 222047.0}, {"date": "2021-02-10", "close": 161.96, "volume": 174727.0}, {"date": "2021-02-11", "close": 164.36, "volume": 347875.0}, {"date": "2021-02-12", "close": 165.21, "volume": 148095.0}, {"date": "2021-02-16", "close": 166.57, "volume": 368545.0}, {"date": "2021-02-17", "close": 168.35, "volume": 432742.0}, {"date": "2021-02-18", "close": 167.82, "volume": 297461.0}, {"date": "2021-02-19", "close": 170.48, "volume": 170457.0}, {"date": "2021-02-22", "close": 178.19, "volume": 568810.0}, {"date": "2021-02-23", "close": 180.25, "volume": 544200.0}, {"date": "2021-02-24", "close": 177.99, "volume": 446717.0}, {"date": "2021-02-25", "close": 177.5, "volume": 495023.0}, {"date": "2021-02-26", "close": 177.51, "volume": 566950.0}, {"date": "2021-03-01", "close": 182.13, "volume": 240259.0}, {"date": "2021-03-02", "close": 180.98, "volume": 288409.0}, {"date": "2021-03-03", "close": 179.37, "volume": 383075.0}, {"date": "2021-03-04", "close": 174.88, "volume": 258452.0}, {"date": "2021-03-05", "close": 180.71, "volume": 241890.0}, {"date": "2021-03-08", "close": 185.52, "volume": 322663.0}, {"date": "2021-03-09", "close": 183.75, "volume": 360564.0}, {"date": "2021-03-10", "close": 187.63, "volume": 368490.0}, {"date": "2021-03-11", "close": 184.58, "volume": 363581.0}, {"date": "2021-03-12", "close": 187.48, "volume": 186311.0}, {"date": "2021-03-15", "close": 190.01, "volume": 285183.0}, {"date": "2021-03-16", "close": 189.08, "volume": 221408.0}, {"date": "2021-03-17", "close": 189.85, "volume": 259989.0}, {"date": "2021-03-18", "close": 186.19, "volume": 216018.0}, {"date": "2021-03-19", "close": 183.49, "volume": 646208.0}, {"date": "2021-03-22", "close": 184.37, "volume": 226917.0}, {"date": "2021-03-23", "close": 178.03, "volume": 348200.0}, {"date": "2021-03-24", "close": 179.25, "volume": 215960.0}, {"date": "2021-03-25", "close": 183.74, "volume": 213734.0}, {"date": "2021-03-26", "close": 189.13, "volume": 305606.0}, {"date": "2021-03-29", "close": 188.73, "volume": 308182.0}, {"date": "2021-03-30", "close": 187.58, "volume": 187584.0}, {"date": "2021-03-31", "close": 186.89, "volume": 276140.0}, {"date": "2021-04-01", "close": 190.39, "volume": 222483.0}, {"date": "2021-04-05", "close": 192.42, "volume": 204402.0}, {"date": "2021-04-06", "close": 192.68, "volume": 278946.0}, {"date": "2021-04-07", "close": 187.78, "volume": 244528.0}, {"date": "2021-04-08", "close": 186.07, "volume": 255503.0}, {"date": "2021-04-09", "close": 187.44, "volume": 219469.0}, {"date": "2021-04-12", "close": 187.45, "volume": 264490.0}, {"date": "2021-04-13", "close": 183.89, "volume": 181881.0}, {"date": "2021-04-14", "close": 184.93, "volume": 235080.0}, {"date": "2021-04-15", "close": 187.32, "volume": 162122.0}, {"date": "2021-04-16", "close": 189.28, "volume": 175973.0}, {"date": "2021-04-19", "close": 189.05, "volume": 311871.0}, {"date": "2021-04-20", "close": 185.81, "volume": 190392.0}, {"date": "2021-04-21", "close": 189.94, "volume": 179374.0}, {"date": "2021-04-22", "close": 188.37, "volume": 254455.0}, {"date": "2021-04-23", "close": 191.12, "volume": 181681.0}, {"date": "2021-04-26", "close": 190.48, "volume": 276470.0}, {"date": "2021-04-27", "close": 194.08, "volume": 476492.0}, {"date": "2021-04-28", "close": 191.42, "volume": 252193.0}, {"date": "2021-04-29", "close": 195.92, "volume": 178410.0}, {"date": "2021-04-30", "close": 192.01, "volume": 197344.0}, {"date": "2021-05-03", "close": 193.62, "volume": 264291.0}, {"date": "2021-05-04", "close": 195.49, "volume": 137031.0}, {"date": "2021-05-05", "close": 198.13, "volume": 127234.0}, {"date": "2021-05-06", "close": 199.78, "volume": 172445.0}, {"date": "2021-05-07", "close": 199.18, "volume": 210932.0}, {"date": "2021-05-10", "close": 197.49, "volume": 158835.0}, {"date": "2021-05-11", "close": 195.83, "volume": 191589.0}, {"date": "2021-05-12", "close": 188.78, "volume": 199427.0}, {"date": "2021-05-13", "close": 191.74, "volume": 350094.0}, {"date": "2021-05-14", "close": 194.09, "volume": 254056.0}, {"date": "2021-05-17", "close": 192.88, "volume": 112546.0}, {"date": "2021-05-18", "close": 189.02, "volume": 130328.0}, {"date": "2021-05-19", "close": 188.09, "volume": 176815.0}, {"date": "2021-05-20", "close": 188.51, "volume": 133660.0}, {"date": "2021-05-21", "close": 188.33, "volume": 114962.0}, {"date": "2021-05-24", "close": 188.93, "volume": 123967.0}, {"date": "2021-05-25", "close": 187.63, "volume": 169197.0}, {"date": "2021-05-26", "close": 189.36, "volume": 148108.0}, {"date": "2021-05-27", "close": 189.78, "volume": 140873.0}, {"date": "2021-05-28", "close": 190.64, "volume": 135425.0}, {"date": "2021-06-01", "close": 192.01, "volume": 152819.0}, {"date": "2021-06-02", "close": 190.4, "volume": 165549.0}, {"date": "2021-06-03", "close": 191.11, "volume": 180499.0}, {"date": "2021-06-04", "close": 191.65, "volume": 112746.0}, {"date": "2021-06-07", "close": 189.9, "volume": 150779.0}, {"date": "2021-06-08", "close": 189.82, "volume": 133878.0}, {"date": "2021-06-09", "close": 186.78, "volume": 246904.0}, {"date": "2021-06-10", "close": 184.62, "volume": 157303.0}, {"date": "2021-06-11", "close": 184.47, "volume": 192045.0}, {"date": "2021-06-14", "close": 183.25, "volume": 331187.0}, {"date": "2021-06-15", "close": 184.27, "volume": 864379.0}, {"date": "2021-06-16", "close": 181.5, "volume": 276615.0}, {"date": "2021-06-17", "close": 176.52, "volume": 224160.0}, {"date": "2021-06-18", "close": 175.31, "volume": 475803.0}, {"date": "2021-06-21", "close": 180.07, "volume": 209178.0}, {"date": "2021-06-22", "close": 182.12, "volume": 341947.0}, {"date": "2021-06-23", "close": 182.65, "volume": 237459.0}, {"date": "2021-06-24", "close": 184.19, "volume": 217505.0}, {"date": "2021-06-25", "close": 185.64, "volume": 428044.0}, {"date": "2021-06-28", "close": 184.74, "volume": 260293.0}, {"date": "2021-06-29", "close": 185.17, "volume": 180620.0}, {"date": "2021-06-30", "close": 186.84, "volume": 311613.0}, {"date": "2021-07-01", "close": 186.46, "volume": 229300.0}, {"date": "2021-07-02", "close": 186.26, "volume": 127099.0}, {"date": "2021-07-06", "close": 183.4, "volume": 178189.0}, {"date": "2021-07-07", "close": 186.8, "volume": 133456.0}, {"date": "2021-07-08", "close": 185.07, "volume": 171068.0}, {"date": "2021-07-09", "close": 189.49, "volume": 228919.0}, {"date": "2021-07-12", "close": 191.53, "volume": 218418.0}, {"date": "2021-07-13", "close": 188.91, "volume": 150552.0}, {"date": "2021-07-14", "close": 190.78, "volume": 167523.0}, {"date": "2021-07-15", "close": 192.21, "volume": 278175.0}, {"date": "2021-07-16", "close": 191.14, "volume": 271832.0}, {"date": "2021-07-19", "close": 187.46, "volume": 231020.0}, {"date": "2021-07-20", "close": 196.61, "volume": 488078.0}, {"date": "2021-07-21", "close": 197.37, "volume": 330430.0}, {"date": "2021-07-22", "close": 195.55, "volume": 184273.0}, {"date": "2021-07-23", "close": 195.48, "volume": 181807.0}, {"date": "2021-07-26", "close": 194.31, "volume": 232496.0}, {"date": "2021-07-27", "close": 196.15, "volume": 260707.0}, {"date": "2021-07-28", "close": 195.88, "volume": 195941.0}, {"date": "2021-07-29", "close": 197.74, "volume": 145875.0}, {"date": "2021-07-30", "close": 200.46, "volume": 399915.0}, {"date": "2021-08-02", "close": 197.16, "volume": 192937.0}, {"date": "2021-08-03", "close": 201.26, "volume": 190308.0}, {"date": "2021-08-04", "close": 199.81, "volume": 206815.0}, {"date": "2021-08-05", "close": 199.06, "volume": 190271.0}, {"date": "2021-08-06", "close": 200.24, "volume": 116397.0}, {"date": "2021-08-09", "close": 197.84, "volume": 168125.0}, {"date": "2021-08-10", "close": 201.75, "volume": 228075.0}, {"date": "2021-08-11", "close": 203.72, "volume": 206434.0}, {"date": "2021-08-12", "close": 205.82, "volume": 179012.0}, {"date": "2021-08-13", "close": 206.94, "volume": 168391.0}, {"date": "2021-08-16", "close": 205.05, "volume": 148913.0}, {"date": "2021-08-17", "close": 203.67, "volume": 255022.0}, {"date": "2021-08-18", "close": 200.88, "volume": 200926.0}, {"date": "2021-08-19", "close": 198.43, "volume": 167159.0}, {"date": "2021-08-20", "close": 202.36, "volume": 258428.0}, {"date": "2021-08-23", "close": 203.41, "volume": 212729.0}, {"date": "2021-08-24", "close": 204.99, "volume": 167516.0}, {"date": "2021-08-25", "close": 208.22, "volume": 381570.0}, {"date": "2021-08-26", "close": 205.45, "volume": 191636.0}, {"date": "2021-08-27", "close": 208.2, "volume": 237854.0}, {"date": "2021-08-30", "close": 208.59, "volume": 257201.0}, {"date": "2021-08-31", "close": 206.11, "volume": 154093.0}, {"date": "2021-09-01", "close": 203.0, "volume": 217288.0}, {"date": "2021-09-02", "close": 202.94, "volume": 277372.0}, {"date": "2021-09-03", "close": 202.24, "volume": 97715.0}, {"date": "2021-09-07", "close": 198.06, "volume": 117954.0}, {"date": "2021-09-08", "close": 197.78, "volume": 143737.0}, {"date": "2021-09-09", "close": 194.62, "volume": 398690.0}, {"date": "2021-09-10", "close": 192.14, "volume": 261583.0}, {"date": "2021-09-13", "close": 191.64, "volume": 381692.0}, {"date": "2021-09-14", "close": 191.16, "volume": 364676.0}, {"date": "2021-09-15", "close": 191.35, "volume": 187497.0}, {"date": "2021-09-16", "close": 188.12, "volume": 360876.0}, {"date": "2021-09-17", "close": 185.48, "volume": 582124.0}, {"date": "2021-09-20", "close": 183.61, "volume": 269163.0}, {"date": "2021-09-21", "close": 179.67, "volume": 264562.0}, {"date": "2021-09-22", "close": 181.33, "volume": 476014.0}, {"date": "2021-09-23", "close": 185.05, "volume": 369503.0}, {"date": "2021-09-24", "close": 183.51, "volume": 158115.0}, {"date": "2021-09-27", "close": 185.31, "volume": 391471.0}, {"date": "2021-09-28", "close": 183.81, "volume": 196545.0}, {"date": "2021-09-29", "close": 184.83, "volume": 170379.0}, {"date": "2021-09-30", "close": 180.67, "volume": 223242.0}, {"date": "2021-10-01", "close": 180.01, "volume": 256960.0}, {"date": "2021-10-04", "close": 180.43, "volume": 194662.0}, {"date": "2021-10-05", "close": 183.41, "volume": 268520.0}, {"date": "2021-10-06", "close": 183.98, "volume": 237812.0}, {"date": "2021-10-07", "close": 183.87, "volume": 256803.0}, {"date": "2021-10-08", "close": 180.5, "volume": 187237.0}, {"date": "2021-10-11", "close": 179.64, "volume": 186897.0}, {"date": "2021-10-12", "close": 178.98, "volume": 146449.0}, {"date": "2021-10-13", "close": 182.06, "volume": 196548.0}, {"date": "2021-10-14", "close": 187.38, "volume": 158588.0}, {"date": "2021-10-15", "close": 188.3, "volume": 308738.0}, {"date": "2021-10-18", "close": 188.83, "volume": 165815.0}, {"date": "2021-10-19", "close": 189.8, "volume": 147509.0}, {"date": "2021-10-20", "close": 191.38, "volume": 179047.0}, {"date": "2021-10-21", "close": 190.81, "volume": 249486.0}, {"date": "2021-10-22", "close": 192.07, "volume": 141353.0}, {"date": "2021-10-25", "close": 190.24, "volume": 286844.0}, {"date": "2021-10-26", "close": 191.33, "volume": 582536.0}, {"date": "2021-10-27", "close": 190.67, "volume": 224028.0}, {"date": "2021-10-28", "close": 197.65, "volume": 297402.0}, {"date": "2021-10-29", "close": 199.37, "volume": 349853.0}, {"date": "2021-11-01", "close": 200.62, "volume": 243415.0}, {"date": "2021-11-02", "close": 202.6, "volume": 301977.0}, {"date": "2021-11-03", "close": 201.94, "volume": 234733.0}, {"date": "2021-11-04", "close": 204.05, "volume": 283218.0}, {"date": "2021-11-05", "close": 205.67, "volume": 205319.0}, {"date": "2021-11-08", "close": 207.91, "volume": 220644.0}, {"date": "2021-11-09", "close": 208.62, "volume": 132496.0}, {"date": "2021-11-10", "close": 208.06, "volume": 126346.0}, {"date": "2021-11-11", "close": 207.96, "volume": 182730.0}, {"date": "2021-11-12", "close": 208.17, "volume": 171191.0}, {"date": "2021-11-15", "close": 208.27, "volume": 170467.0}, {"date": "2021-11-16", "close": 209.27, "volume": 199049.0}, {"date": "2021-11-17", "close": 209.16, "volume": 210771.0}, {"date": "2021-11-18", "close": 209.61, "volume": 157183.0}, {"date": "2021-11-19", "close": 210.1, "volume": 151732.0}, {"date": "2021-11-22", "close": 208.5, "volume": 144769.0}, {"date": "2021-11-23", "close": 208.93, "volume": 155614.0}, {"date": "2021-11-24", "close": 208.5, "volume": 135090.0}, {"date": "2021-11-26", "close": 203.8, "volume": 139316.0}, {"date": "2021-11-29", "close": 201.35, "volume": 160520.0}, {"date": "2021-11-30", "close": 195.7, "volume": 272561.0}, {"date": "2021-12-01", "close": 196.05, "volume": 231149.0}, {"date": "2021-12-02", "close": 202.46, "volume": 172316.0}, {"date": "2021-12-03", "close": 202.27, "volume": 159238.0}, {"date": "2021-12-06", "close": 204.67, "volume": 191182.0}, {"date": "2021-12-07", "close": 209.06, "volume": 159758.0}, {"date": "2021-12-08", "close": 209.01, "volume": 209036.0}, {"date": "2021-12-09", "close": 207.57, "volume": 119039.0}, {"date": "2021-12-10", "close": 208.28, "volume": 125207.0}, {"date": "2021-12-13", "close": 210.05, "volume": 280450.0}, {"date": "2021-12-14", "close": 206.31, "volume": 312844.0}, {"date": "2021-12-15", "close": 207.69, "volume": 200576.0}, {"date": "2021-12-16", "close": 208.28, "volume": 202881.0}, {"date": "2021-12-17", "close": 204.99, "volume": 452997.0}, {"date": "2021-12-20", "close": 202.03, "volume": 146988.0}, {"date": "2021-12-21", "close": 206.09, "volume": 196895.0}, {"date": "2021-12-22", "close": 203.91, "volume": 184121.0}, {"date": "2021-12-23", "close": 204.4, "volume": 179694.0}, {"date": "2021-12-27", "close": 208.4, "volume": 184602.0}, {"date": "2021-12-28", "close": 209.37, "volume": 127059.0}, {"date": "2021-12-29", "close": 210.14, "volume": 104870.0}, {"date": "2021-12-30", "close": 207.44, "volume": 103135.0}, {"date": "2021-12-31", "close": 208.27, "volume": 75723.0}, {"date": "2022-01-03", "close": 205.29, "volume": 215087.0}, {"date": "2022-01-04", "close": 209.5, "volume": 246847.0}, {"date": "2022-01-05", "close": 204.23, "volume": 225762.0}, {"date": "2022-01-06", "close": 204.31, "volume": 470103.0}, {"date": "2022-01-07", "close": 200.04, "volume": 249535.0}, {"date": "2022-01-10", "close": 196.32, "volume": 407304.0}, {"date": "2022-01-11", "close": 200.33, "volume": 393347.0}, {"date": "2022-01-12", "close": 202.4, "volume": 601227.0}, {"date": "2022-01-13", "close": 200.11, "volume": 307275.0}, {"date": "2022-01-14", "close": 200.05, "volume": 452027.0}, {"date": "2022-01-18", "close": 199.02, "volume": 302174.0}, {"date": "2022-01-19", "close": 197.36, "volume": 455014.0}, {"date": "2022-01-20", "close": 194.06, "volume": 419984.0}, {"date": "2022-01-21", "close": 194.68, "volume": 454657.0}, {"date": "2022-01-24", "close": 194.24, "volume": 404590.0}, {"date": "2022-01-25", "close": 187.27, "volume": 499517.0}, {"date": "2022-01-26", "close": 186.24, "volume": 359588.0}, {"date": "2022-01-27", "close": 182.75, "volume": 226261.0}, {"date": "2022-01-28", "close": 182.78, "volume": 579704.0}, {"date": "2022-01-31", "close": 187.29, "volume": 535512.0}, {"date": "2022-02-01", "close": 188.54, "volume": 252188.0}, {"date": "2022-02-02", "close": 188.36, "volume": 295650.0}, {"date": "2022-02-03", "close": 185.43, "volume": 394623.0}, {"date": "2022-02-04", "close": 186.7, "volume": 468698.0}, {"date": "2022-02-07", "close": 185.5, "volume": 283640.0}, {"date": "2022-02-08", "close": 188.53, "volume": 287234.0}, {"date": "2022-02-09", "close": 192.1, "volume": 414419.0}, {"date": "2022-02-10", "close": 186.46, "volume": 309065.0}, {"date": "2022-02-11", "close": 183.31, "volume": 348471.0}, {"date": "2022-02-14", "close": 183.3, "volume": 476244.0}, {"date": "2022-02-15", "close": 185.27, "volume": 290832.0}, {"date": "2022-02-16", "close": 185.33, "volume": 240451.0}, {"date": "2022-02-17", "close": 180.9, "volume": 295333.0}, {"date": "2022-02-18", "close": 179.35, "volume": 359843.0}, {"date": "2022-02-22", "close": 177.37, "volume": 303122.0}, {"date": "2022-02-23", "close": 174.76, "volume": 348441.0}, {"date": "2022-02-24", "close": 176.14, "volume": 337947.0}, {"date": "2022-02-25", "close": 180.63, "volume": 335990.0}, {"date": "2022-02-28", "close": 178.25, "volume": 328165.0}, {"date": "2022-03-01", "close": 175.98, "volume": 502705.0}, {"date": "2022-03-02", "close": 181.35, "volume": 338127.0}, {"date": "2022-03-03", "close": 180.72, "volume": 357608.0}, {"date": "2022-03-04", "close": 180.88, "volume": 297630.0}, {"date": "2022-03-07", "close": 177.57, "volume": 366311.0}, {"date": "2022-03-08", "close": 179.23, "volume": 278172.0}, {"date": "2022-03-09", "close": 181.37, "volume": 361109.0}, {"date": "2022-03-10", "close": 179.9, "volume": 315937.0}, {"date": "2022-03-11", "close": 178.24, "volume": 238552.0}, {"date": "2022-03-14", "close": 178.88, "volume": 150676.0}, {"date": "2022-03-15", "close": 182.37, "volume": 269998.0}, {"date": "2022-03-16", "close": 187.63, "volume": 397388.0}, {"date": "2022-03-17", "close": 188.23, "volume": 344703.0}, {"date": "2022-03-18", "close": 189.58, "volume": 489463.0}, {"date": "2022-03-21", "close": 189.94, "volume": 319205.0}, {"date": "2022-03-22", "close": 187.0, "volume": 387761.0}, {"date": "2022-03-23", "close": 180.44, "volume": 469338.0}, {"date": "2022-03-24", "close": 182.02, "volume": 357990.0}, {"date": "2022-03-25", "close": 186.36, "volume": 341759.0}, {"date": "2022-03-28", "close": 187.3, "volume": 254398.0}, {"date": "2022-03-29", "close": 191.83, "volume": 330748.0}, {"date": "2022-03-30", "close": 190.64, "volume": 314325.0}, {"date": "2022-03-31", "close": 183.77, "volume": 416571.0}, {"date": "2022-04-01", "close": 185.55, "volume": 249064.0}, {"date": "2022-04-04", "close": 185.23, "volume": 188394.0}, {"date": "2022-04-05", "close": 181.75, "volume": 228275.0}, {"date": "2022-04-06", "close": 182.68, "volume": 202524.0}, {"date": "2022-04-07", "close": 184.37, "volume": 292444.0}, {"date": "2022-04-08", "close": 184.41, "volume": 250631.0}, {"date": "2022-04-11", "close": 183.07, "volume": 259765.0}, {"date": "2022-04-12", "close": 181.55, "volume": 262313.0}, {"date": "2022-04-13", "close": 184.36, "volume": 183790.0}, {"date": "2022-04-14", "close": 185.0, "volume": 298960.0}, {"date": "2022-04-18", "close": 182.29, "volume": 256457.0}, {"date": "2022-04-19", "close": 188.62, "volume": 239429.0}, {"date": "2022-04-20", "close": 191.0, "volume": 208690.0}, {"date": "2022-04-21", "close": 194.16, "volume": 429272.0}, {"date": "2022-04-22", "close": 191.74, "volume": 997532.0}, {"date": "2022-04-25", "close": 189.34, "volume": 521560.0}, {"date": "2022-04-26", "close": 195.29, "volume": 562104.0}, {"date": "2022-04-27", "close": 196.33, "volume": 596864.0}, {"date": "2022-04-28", "close": 203.71, "volume": 501969.0}, {"date": "2022-04-29", "close": 195.36, "volume": 362655.0}, {"date": "2022-05-02", "close": 194.4, "volume": 261080.0}, {"date": "2022-05-03", "close": 195.08, "volume": 286864.0}, {"date": "2022-05-04", "close": 200.2, "volume": 221080.0}, {"date": "2022-05-05", "close": 196.88, "volume": 248430.0}, {"date": "2022-05-06", "close": 196.51, "volume": 251502.0}, {"date": "2022-05-09", "close": 196.93, "volume": 346319.0}, {"date": "2022-05-10", "close": 191.88, "volume": 519066.0}, {"date": "2022-05-11", "close": 189.24, "volume": 289688.0}, {"date": "2022-05-12", "close": 194.45, "volume": 382314.0}, {"date": "2022-05-13", "close": 194.18, "volume": 298709.0}, {"date": "2022-05-16", "close": 192.77, "volume": 233268.0}, {"date": "2022-05-17", "close": 195.21, "volume": 228845.0}, {"date": "2022-05-18", "close": 189.0, "volume": 214276.0}, {"date": "2022-05-19", "close": 188.83, "volume": 170951.0}, {"date": "2022-05-20", "close": 186.0, "volume": 265789.0}, {"date": "2022-05-23", "close": 187.44, "volume": 186964.0}, {"date": "2022-05-24", "close": 184.29, "volume": 280688.0}, {"date": "2022-05-25", "close": 182.96, "volume": 270810.0}, {"date": "2022-05-26", "close": 186.71, "volume": 151148.0}, {"date": "2022-05-27", "close": 192.45, "volume": 360317.0}, {"date": "2022-05-31", "close": 189.86, "volume": 225672.0}, {"date": "2022-06-01", "close": 188.79, "volume": 216916.0}, {"date": "2022-06-02", "close": 191.78, "volume": 161973.0}, {"date": "2022-06-03", "close": 193.42, "volume": 203228.0}, {"date": "2022-06-06", "close": 197.96, "volume": 331439.0}, {"date": "2022-06-07", "close": 203.63, "volume": 351348.0}, {"date": "2022-06-08", "close": 199.43, "volume": 330901.0}, {"date": "2022-06-09", "close": 198.82, "volume": 442533.0}, {"date": "2022-06-10", "close": 195.48, "volume": 515756.0}, {"date": "2022-06-13", "close": 183.87, "volume": 421225.0}, {"date": "2022-06-14", "close": 181.31, "volume": 318918.0}, {"date": "2022-06-15", "close": 181.67, "volume": 298244.0}, {"date": "2022-06-16", "close": 173.0, "volume": 272600.0}, {"date": "2022-06-17", "close": 171.33, "volume": 469902.0}, {"date": "2022-06-21", "close": 174.12, "volume": 244449.0}, {"date": "2022-06-22", "close": 173.29, "volume": 226107.0}, {"date": "2022-06-23", "close": 174.0, "volume": 188071.0}, {"date": "2022-06-24", "close": 183.32, "volume": 453050.0}, {"date": "2022-06-27", "close": 186.13, "volume": 369775.0}, {"date": "2022-06-28", "close": 180.9, "volume": 192240.0}, {"date": "2022-06-29", "close": 179.52, "volume": 210197.0}, {"date": "2022-06-30", "close": 178.58, "volume": 236995.0}, {"date": "2022-07-01", "close": 181.55, "volume": 217108.0}, {"date": "2022-07-05", "close": 182.33, "volume": 311010.0}, {"date": "2022-07-06", "close": 183.03, "volume": 216523.0}, {"date": "2022-07-07", "close": 186.4, "volume": 287078.0}, {"date": "2022-07-08", "close": 185.65, "volume": 246154.0}, {"date": "2022-07-11", "close": 185.0, "volume": 166524.0}, {"date": "2022-07-12", "close": 185.02, "volume": 237181.0}, {"date": "2022-07-13", "close": 185.57, "volume": 245639.0}, {"date": "2022-07-14", "close": 187.16, "volume": 286051.0}, {"date": "2022-07-15", "close": 189.79, "volume": 241949.0}, {"date": "2022-07-18", "close": 183.0, "volume": 259102.0}, {"date": "2022-07-19", "close": 191.73, "volume": 253266.0}, {"date": "2022-07-20", "close": 192.38, "volume": 175301.0}, {"date": "2022-07-21", "close": 195.11, "volume": 158253.0}, {"date": "2022-07-22", "close": 193.69, "volume": 198160.0}, {"date": "2022-07-25", "close": 195.53, "volume": 258269.0}, {"date": "2022-07-26", "close": 204.08, "volume": 517854.0}, {"date": "2022-07-27", "close": 209.71, "volume": 367270.0}, {"date": "2022-07-28", "close": 217.16, "volume": 418222.0}, {"date": "2022-07-29", "close": 219.02, "volume": 278351.0}, {"date": "2022-08-01", "close": 214.77, "volume": 483718.0}, {"date": "2022-08-02", "close": 212.43, "volume": 417574.0}, {"date": "2022-08-03", "close": 214.18, "volume": 227397.0}, {"date": "2022-08-04", "close": 214.17, "volume": 208798.0}, {"date": "2022-08-05", "close": 213.52, "volume": 286514.0}, {"date": "2022-08-08", "close": 214.14, "volume": 240530.0}, {"date": "2022-08-09", "close": 213.45, "volume": 242956.0}, {"date": "2022-08-10", "close": 218.11, "volume": 243543.0}, {"date": "2022-08-11", "close": 219.3, "volume": 159137.0}, {"date": "2022-08-12", "close": 222.47, "volume": 227016.0}, {"date": "2022-08-15", "close": 220.92, "volume": 193589.0}, {"date": "2022-08-16", "close": 220.79, "volume": 228678.0}, {"date": "2022-08-17", "close": 221.19, "volume": 195870.0}, {"date": "2022-08-18", "close": 223.9, "volume": 244987.0}, {"date": "2022-08-19", "close": 224.08, "volume": 299786.0}, {"date": "2022-08-22", "close": 220.48, "volume": 218193.0}, {"date": "2022-08-23", "close": 218.58, "volume": 485845.0}, {"date": "2022-08-24", "close": 217.4, "volume": 773210.0}, {"date": "2022-08-25", "close": 220.63, "volume": 340043.0}, {"date": "2022-08-26", "close": 210.97, "volume": 250844.0}, {"date": "2022-08-29", "close": 211.35, "volume": 169140.0}, {"date": "2022-08-30", "close": 206.91, "volume": 157039.0}, {"date": "2022-08-31", "close": 206.3, "volume": 186699.0}, {"date": "2022-09-01", "close": 208.22, "volume": 212202.0}, {"date": "2022-09-02", "close": 206.34, "volume": 210241.0}, {"date": "2022-09-06", "close": 208.29, "volume": 337359.0}, {"date": "2022-09-07", "close": 214.56, "volume": 352027.0}, {"date": "2022-09-08", "close": 219.6, "volume": 408802.0}, {"date": "2022-09-09", "close": 224.06, "volume": 490583.0}, {"date": "2022-09-12", "close": 225.04, "volume": 279819.0}, {"date": "2022-09-13", "close": 219.98, "volume": 269809.0}, {"date": "2022-09-14", "close": 219.04, "volume": 326021.0}, {"date": "2022-09-15", "close": 220.15, "volume": 309008.0}, {"date": "2022-09-16", "close": 219.11, "volume": 808067.0}, {"date": "2022-09-19", "close": 227.01, "volume": 537862.0}, {"date": "2022-09-20", "close": 223.9, "volume": 834695.0}, {"date": "2022-09-21", "close": 227.14, "volume": 933309.0}, {"date": "2022-09-22", "close": 222.09, "volume": 957909.0}, {"date": "2022-09-23", "close": 220.0, "volume": 557474.0}, {"date": "2022-09-26", "close": 219.89, "volume": 416034.0}, {"date": "2022-09-27", "close": 217.12, "volume": 791505.0}, {"date": "2022-09-28", "close": 222.0, "volume": 612819.0}, {"date": "2022-09-29", "close": 220.33, "volume": 568169.0}, {"date": "2022-09-30", "close": 223.0, "volume": 670001.0}, {"date": "2022-10-03", "close": 227.11, "volume": 618634.0}, {"date": "2022-10-04", "close": 236.09, "volume": 441566.0}, {"date": "2022-10-05", "close": 237.6, "volume": 443292.0}, {"date": "2022-10-06", "close": 235.0, "volume": 451674.0}, {"date": "2022-10-07", "close": 229.1, "volume": 590236.0}, {"date": "2022-10-10", "close": 230.12, "volume": 611816.0}, {"date": "2022-10-11", "close": 228.77, "volume": 738661.0}, {"date": "2022-10-12", "close": 225.42, "volume": 463518.0}, {"date": "2022-10-13", "close": 226.51, "volume": 874070.0}, {"date": "2022-10-14", "close": 217.66, "volume": 524859.0}, {"date": "2022-10-17", "close": 223.73, "volume": 488648.0}, {"date": "2022-10-18", "close": 229.79, "volume": 537280.0}, {"date": "2022-10-19", "close": 217.71, "volume": 973106.0}, {"date": "2022-10-20", "close": 212.45, "volume": 917584.0}, {"date": "2022-10-21", "close": 216.84, "volume": 943778.0}, {"date": "2022-10-24", "close": 223.21, "volume": 779172.0}, {"date": "2022-10-25", "close": 237.35, "volume": 1250285.0}, {"date": "2022-10-26", "close": 238.06, "volume": 718297.0}, {"date": "2022-10-27", "close": 239.42, "volume": 481962.0}, {"date": "2022-10-28", "close": 237.07, "volume": 570910.0}, {"date": "2022-10-31", "close": 237.48, "volume": 409514.0}, {"date": "2022-11-01", "close": 239.37, "volume": 451952.0}, {"date": "2022-11-02", "close": 235.37, "volume": 765914.0}, {"date": "2022-11-03", "close": 235.58, "volume": 534234.0}, {"date": "2022-11-04", "close": 237.87, "volume": 765386.0}, {"date": "2022-11-07", "close": 237.65, "volume": 323341.0}, {"date": "2022-11-08", "close": 242.41, "volume": 383870.0}, {"date": "2022-11-09", "close": 239.66, "volume": 537398.0}, {"date": "2022-11-10", "close": 254.32, "volume": 726329.0}, {"date": "2022-11-11", "close": 250.61, "volume": 655471.0}, {"date": "2022-11-14", "close": 249.36, "volume": 506327.0}, {"date": "2022-11-15", "close": 249.64, "volume": 435059.0}, {"date": "2022-11-16", "close": 247.89, "volume": 331894.0}, {"date": "2022-11-17", "close": 249.8, "volume": 477570.0}, {"date": "2022-11-18", "close": 253.49, "volume": 413852.0}, {"date": "2022-11-21", "close": 253.79, "volume": 355334.0}, {"date": "2022-11-22", "close": 259.19, "volume": 378985.0}, {"date": "2022-11-23", "close": 256.08, "volume": 296493.0}, {"date": "2022-11-25", "close": 258.52, "volume": 171311.0}, {"date": "2022-11-28", "close": 249.51, "volume": 523879.0}, {"date": "2022-11-29", "close": 249.56, "volume": 571329.0}, {"date": "2022-11-30", "close": 254.06, "volume": 3336907.0}, {"date": "2022-12-01", "close": 252.33, "volume": 432262.0}, {"date": "2022-12-02", "close": 249.88, "volume": 692140.0}, {"date": "2022-12-05", "close": 246.26, "volume": 319893.0}, {"date": "2022-12-06", "close": 245.42, "volume": 340392.0}, {"date": "2022-12-07", "close": 246.78, "volume": 383627.0}, {"date": "2022-12-08", "close": 250.92, "volume": 364640.0}, {"date": "2022-12-09", "close": 250.1, "volume": 303891.0}, {"date": "2022-12-12", "close": 255.1, "volume": 380660.0}, {"date": "2022-12-13", "close": 255.79, "volume": 462269.0}, {"date": "2022-12-14", "close": 248.86, "volume": 543094.0}, {"date": "2022-12-15", "close": 241.14, "volume": 464247.0}, {"date": "2022-12-16", "close": 232.68, "volume": 1627796.0}, {"date": "2022-12-19", "close": 236.78, "volume": 548664.0}, {"date": "2022-12-20", "close": 235.95, "volume": 303126.0}, {"date": "2022-12-21", "close": 239.54, "volume": 268226.0}, {"date": "2022-12-22", "close": 234.74, "volume": 354775.0}, {"date": "2022-12-23", "close": 235.72, "volume": 173738.0}, {"date": "2022-12-27", "close": 236.93, "volume": 129626.0}, {"date": "2022-12-28", "close": 234.5, "volume": 192022.0}, {"date": "2022-12-29", "close": 235.34, "volume": 245245.0}, {"date": "2022-12-30", "close": 234.68, "volume": 249132.0}, {"date": "2023-01-03", "close": 234.49, "volume": 472763.0}, {"date": "2023-01-04", "close": 229.3, "volume": 691542.0}, {"date": "2023-01-05", "close": 224.43, "volume": 424465.0}, {"date": "2023-01-06", "close": 228.87, "volume": 292505.0}, {"date": "2023-01-09", "close": 231.38, "volume": 308195.0}, {"date": "2023-01-10", "close": 234.75, "volume": 377515.0}, {"date": "2023-01-11", "close": 236.78, "volume": 313496.0}, {"date": "2023-01-12", "close": 234.61, "volume": 321660.0}, {"date": "2023-01-13", "close": 236.42, "volume": 260605.0}, {"date": "2023-01-17", "close": 229.98, "volume": 412889.0}, {"date": "2023-01-18", "close": 227.97, "volume": 565850.0}, {"date": "2023-01-19", "close": 223.55, "volume": 335873.0}, {"date": "2023-01-20", "close": 224.73, "volume": 569517.0}, {"date": "2023-01-23", "close": 224.64, "volume": 486436.0}, {"date": "2023-01-24", "close": 229.44, "volume": 414687.0}, {"date": "2023-01-25", "close": 228.0, "volume": 469685.0}, {"date": "2023-01-26", "close": 230.89, "volume": 485277.0}, {"date": "2023-01-27", "close": 231.03, "volume": 471501.0}, {"date": "2023-01-30", "close": 229.89, "volume": 608739.0}, {"date": "2023-01-31", "close": 228.91, "volume": 1370812.0}, {"date": "2023-02-01", "close": 238.35, "volume": 1333209.0}, {"date": "2023-02-02", "close": 236.9, "volume": 890714.0}, {"date": "2023-02-03", "close": 241.23, "volume": 479168.0}, {"date": "2023-02-06", "close": 242.2, "volume": 407255.0}, {"date": "2023-02-07", "close": 244.65, "volume": 622265.0}, {"date": "2023-02-08", "close": 239.07, "volume": 452618.0}, {"date": "2023-02-09", "close": 240.62, "volume": 438678.0}, {"date": "2023-02-10", "close": 242.82, "volume": 318296.0}, {"date": "2023-02-13", "close": 245.36, "volume": 311400.0}, {"date": "2023-02-14", "close": 245.42, "volume": 236734.0}, {"date": "2023-02-15", "close": 251.01, "volume": 527889.0}, {"date": "2023-02-16", "close": 250.25, "volume": 309233.0}, {"date": "2023-02-17", "close": 252.06, "volume": 303280.0}, {"date": "2023-02-21", "close": 248.73, "volume": 511292.0}, {"date": "2023-02-22", "close": 247.39, "volume": 441811.0}, {"date": "2023-02-23", "close": 250.2, "volume": 328464.0}, {"date": "2023-02-24", "close": 253.46, "volume": 423508.0}, {"date": "2023-02-27", "close": 251.83, "volume": 636517.0}, {"date": "2023-02-28", "close": 251.54, "volume": 720564.0}, {"date": "2023-03-01", "close": 249.64, "volume": 354165.0}, {"date": "2023-03-02", "close": 249.54, "volume": 299380.0}, {"date": "2023-03-03", "close": 253.04, "volume": 358637.0}, {"date": "2023-03-06", "close": 252.74, "volume": 241508.0}, {"date": "2023-03-07", "close": 249.84, "volume": 198909.0}, {"date": "2023-03-08", "close": 251.07, "volume": 387279.0}, {"date": "2023-03-09", "close": 246.83, "volume": 222427.0}, {"date": "2023-03-10", "close": 239.29, "volume": 428224.0}, {"date": "2023-03-13", "close": 236.99, "volume": 324580.0}, {"date": "2023-03-14", "close": 245.96, "volume": 437122.0}, {"date": "2023-03-15", "close": 234.36, "volume": 399651.0}, {"date": "2023-03-16", "close": 241.64, "volume": 354482.0}, {"date": "2023-03-17", "close": 234.97, "volume": 556131.0}, {"date": "2023-03-20", "close": 241.52, "volume": 405836.0}, {"date": "2023-03-21", "close": 242.02, "volume": 244584.0}, {"date": "2023-03-22", "close": 236.26, "volume": 207383.0}, {"date": "2023-03-23", "close": 231.64, "volume": 348865.0}, {"date": "2023-03-24", "close": 230.28, "volume": 358977.0}, {"date": "2023-03-27", "close": 233.57, "volume": 527862.0}, {"date": "2023-03-28", "close": 236.51, "volume": 266980.0}, {"date": "2023-03-29", "close": 240.01, "volume": 328290.0}, {"date": "2023-03-30", "close": 240.16, "volume": 214335.0}, {"date": "2023-03-31", "close": 243.31, "volume": 338878.0}, {"date": "2023-04-03", "close": 244.34, "volume": 282754.0}, {"date": "2023-04-04", "close": 230.7, "volume": 602091.0}, {"date": "2023-04-05", "close": 224.01, "volume": 434924.0}, {"date": "2023-04-06", "close": 221.28, "volume": 345422.0}, {"date": "2023-04-10", "close": 224.52, "volume": 419847.0}, {"date": "2023-04-11", "close": 224.53, "volume": 446497.0}, {"date": "2023-04-12", "close": 226.77, "volume": 306980.0}, {"date": "2023-04-13", "close": 226.59, "volume": 278924.0}, {"date": "2023-04-14", "close": 227.73, "volume": 154322.0}, {"date": "2023-04-17", "close": 231.5, "volume": 244381.0}, {"date": "2023-04-18", "close": 233.45, "volume": 310220.0}, {"date": "2023-04-19", "close": 232.13, "volume": 334046.0}, {"date": "2023-04-20", "close": 231.11, "volume": 244079.0}, {"date": "2023-04-21", "close": 230.63, "volume": 242438.0}, {"date": "2023-04-24", "close": 232.39, "volume": 394640.0}, {"date": "2023-04-25", "close": 259.41, "volume": 1673785.0}, {"date": "2023-04-26", "close": 260.02, "volume": 653513.0}, {"date": "2023-04-27", "close": 266.99, "volume": 471002.0}, {"date": "2023-04-28", "close": 269.32, "volume": 614729.0}, {"date": "2023-05-01", "close": 272.86, "volume": 441447.0}, {"date": "2023-05-02", "close": 279.78, "volume": 693262.0}, {"date": "2023-05-03", "close": 273.27, "volume": 538869.0}, {"date": "2023-05-04", "close": 269.51, "volume": 334520.0}, {"date": "2023-05-05", "close": 272.09, "volume": 321609.0}, {"date": "2023-05-08", "close": 270.56, "volume": 381205.0}, {"date": "2023-05-09", "close": 270.92, "volume": 377201.0}, {"date": "2023-05-10", "close": 272.19, "volume": 306926.0}, {"date": "2023-05-11", "close": 272.75, "volume": 250063.0}, {"date": "2023-05-12", "close": 273.52, "volume": 386385.0}, {"date": "2023-05-15", "close": 273.58, "volume": 457268.0}, {"date": "2023-05-16", "close": 270.07, "volume": 318108.0}, {"date": "2023-05-17", "close": 275.01, "volume": 352947.0}, {"date": "2023-05-18", "close": 280.57, "volume": 313277.0}, {"date": "2023-05-19", "close": 280.01, "volume": 408239.0}, {"date": "2023-05-22", "close": 282.49, "volume": 333758.0}, {"date": "2023-05-23", "close": 275.79, "volume": 248895.0}, {"date": "2023-05-24", "close": 275.03, "volume": 419660.0}, {"date": "2023-05-25", "close": 286.6, "volume": 455596.0}, {"date": "2023-05-26", "close": 290.91, "volume": 433997.0}, {"date": "2023-05-30", "close": 288.88, "volume": 443391.0}, {"date": "2023-05-31", "close": 282.46, "volume": 538205.0}, {"date": "2023-06-01", "close": 287.25, "volume": 385627.0}, {"date": "2023-06-02", "close": 294.49, "volume": 318656.0}, {"date": "2023-06-05", "close": 294.24, "volume": 382680.0}, {"date": "2023-06-06", "close": 296.17, "volume": 206829.0}, {"date": "2023-06-07", "close": 304.5, "volume": 413543.0}, {"date": "2023-06-08", "close": 305.66, "volume": 325057.0}, {"date": "2023-06-09", "close": 306.86, "volume": 294245.0}, {"date": "2023-06-12", "close": 310.7, "volume": 378874.0}, {"date": "2023-06-13", "close": 315.54, "volume": 254929.0}, {"date": "2023-06-14", "close": 315.45, "volume": 281582.0}, {"date": "2023-06-15", "close": 321.02, "volume": 472132.0}, {"date": "2023-06-16", "close": 320.38, "volume": 828264.0}, {"date": "2023-06-20", "close": 321.06, "volume": 352096.0}, {"date": "2023-06-21", "close": 322.77, "volume": 295673.0}, {"date": "2023-06-22", "close": 321.43, "volume": 277468.0}, {"date": "2023-06-23", "close": 317.07, "volume": 1059850.0}, {"date": "2023-06-26", "close": 319.45, "volume": 306372.0}, {"date": "2023-06-27", "close": 323.32, "volume": 363166.0}, {"date": "2023-06-28", "close": 321.82, "volume": 697247.0}, {"date": "2023-06-29", "close": 327.21, "volume": 339207.0}, {"date": "2023-06-30", "close": 331.56, "volume": 294008.0}, {"date": "2023-07-03", "close": 328.99, "volume": 119508.0}, {"date": "2023-07-05", "close": 327.65, "volume": 379361.0}, {"date": "2023-07-06", "close": 326.37, "volume": 367795.0}, {"date": "2023-07-07", "close": 327.8, "volume": 384861.0}, {"date": "2023-07-10", "close": 335.43, "volume": 219689.0}, {"date": "2023-07-11", "close": 332.87, "volume": 357677.0}, {"date": "2023-07-12", "close": 331.59, "volume": 336824.0}, {"date": "2023-07-13", "close": 333.07, "volume": 233780.0}, {"date": "2023-07-14", "close": 330.0, "volume": 532170.0}, {"date": "2023-07-17", "close": 331.96, "volume": 290767.0}, {"date": "2023-07-18", "close": 337.31, "volume": 299458.0}, {"date": "2023-07-19", "close": 337.32, "volume": 279906.0}, {"date": "2023-07-20", "close": 337.81, "volume": 334488.0}, {"date": "2023-07-21", "close": 333.74, "volume": 383350.0}, {"date": "2023-07-24", "close": 333.78, "volume": 542626.0}, {"date": "2023-07-25", "close": 318.52, "volume": 1231317.0}, {"date": "2023-07-26", "close": 310.0, "volume": 1141395.0}, {"date": "2023-07-27", "close": 308.47, "volume": 613855.0}, {"date": "2023-07-28", "close": 309.98, "volume": 429461.0}, {"date": "2023-07-31", "close": 312.0, "volume": 408282.0}, {"date": "2023-08-01", "close": 315.7, "volume": 627444.0}, {"date": "2023-08-02", "close": 313.19, "volume": 450024.0}, {"date": "2023-08-03", "close": 306.58, "volume": 565596.0}, {"date": "2023-08-04", "close": 304.23, "volume": 329115.0}, {"date": "2023-08-07", "close": 309.73, "volume": 368103.0}, {"date": "2023-08-08", "close": 314.15, "volume": 516665.0}, {"date": "2023-08-09", "close": 305.8, "volume": 301911.0}, {"date": "2023-08-10", "close": 302.37, "volume": 387710.0}, {"date": "2023-08-11", "close": 306.96, "volume": 504131.0}, {"date": "2023-08-14", "close": 310.43, "volume": 409898.0}, {"date": "2023-08-15", "close": 306.7, "volume": 353472.0}, {"date": "2023-08-16", "close": 306.52, "volume": 226260.0}, {"date": "2023-08-17", "close": 300.61, "volume": 312513.0}, {"date": "2023-08-18", "close": 303.53, "volume": 392053.0}, {"date": "2023-08-21", "close": 307.32, "volume": 251862.0}, {"date": "2023-08-22", "close": 307.18, "volume": 212162.0}, {"date": "2023-08-23", "close": 317.59, "volume": 384060.0}, {"date": "2023-08-24", "close": 316.44, "volume": 389077.0}, {"date": "2023-08-25", "close": 323.46, "volume": 826860.0}, {"date": "2023-08-28", "close": 325.99, "volume": 520993.0}, {"date": "2023-08-29", "close": 327.37, "volume": 394244.0}, {"date": "2023-08-30", "close": 326.76, "volume": 341496.0}, {"date": "2023-08-31", "close": 326.05, "volume": 266137.0}, {"date": "2023-09-01", "close": 328.53, "volume": 413263.0}, {"date": "2023-09-05", "close": 313.74, "volume": 813122.0}, {"date": "2023-09-06", "close": 316.92, "volume": 489446.0}, {"date": "2023-09-07", "close": 325.02, "volume": 468893.0}, {"date": "2023-09-08", "close": 327.57, "volume": 417109.0}, {"date": "2023-09-11", "close": 326.45, "volume": 358640.0}, {"date": "2023-09-12", "close": 318.93, "volume": 365336.0}, {"date": "2023-09-13", "close": 315.54, "volume": 455060.0}, {"date": "2023-09-14", "close": 319.57, "volume": 422090.0}, {"date": "2023-09-15", "close": 315.85, "volume": 952197.0}, {"date": "2023-09-18", "close": 320.19, "volume": 315904.0}, {"date": "2023-09-19", "close": 314.38, "volume": 307641.0}, {"date": "2023-09-20", "close": 310.49, "volume": 386684.0}, {"date": "2023-09-21", "close": 304.46, "volume": 250105.0}, {"date": "2023-09-22", "close": 305.84, "volume": 224050.0}, {"date": "2023-09-25", "close": 313.07, "volume": 264124.0}, {"date": "2023-09-26", "close": 308.9, "volume": 360294.0}, {"date": "2023-09-27", "close": 316.11, "volume": 393855.0}, {"date": "2023-09-28", "close": 317.91, "volume": 281241.0}, {"date": "2023-09-29", "close": 313.41, "volume": 345348.0}, {"date": "2023-10-02", "close": 309.26, "volume": 545893.0}, {"date": "2023-10-03", "close": 305.44, "volume": 470199.0}, {"date": "2023-10-04", "close": 307.07, "volume": 371972.0}, {"date": "2023-10-05", "close": 299.19, "volume": 666921.0}, {"date": "2023-10-06", "close": 309.19, "volume": 786098.0}, {"date": "2023-10-09", "close": 308.44, "volume": 189065.0}, {"date": "2023-10-10", "close": 307.78, "volume": 358978.0}, {"date": "2023-10-11", "close": 310.63, "volume": 289327.0}, {"date": "2023-10-12", "close": 309.5, "volume": 447361.0}, {"date": "2023-10-13", "close": 294.79, "volume": 624858.0}, {"date": "2023-10-16", "close": 304.03, "volume": 859208.0}, {"date": "2023-10-17", "close": 299.65, "volume": 11191390.0}, {"date": "2023-10-18", "close": 289.93, "volume": 653318.0}, {"date": "2023-10-19", "close": 285.0, "volume": 817007.0}, {"date": "2023-10-20", "close": 279.87, "volume": 825502.0}, {"date": "2023-10-23", "close": 280.38, "volume": 523507.0}, {"date": "2023-10-24", "close": 282.26, "volume": 418394.0}, {"date": "2023-10-25", "close": 279.89, "volume": 684310.0}, {"date": "2023-10-26", "close": 281.85, "volume": 550269.0}, {"date": "2023-10-27", "close": 281.02, "volume": 486544.0}, {"date": "2023-10-30", "close": 283.33, "volume": 553615.0}, {"date": "2023-10-31", "close": 270.1, "volume": 2083450.0}, {"date": "2023-11-01", "close": 279.1, "volume": 1294996.0}, {"date": "2023-11-02", "close": 280.71, "volume": 798994.0}, {"date": "2023-11-03", "close": 281.84, "volume": 492222.0}, {"date": "2023-11-06", "close": 278.25, "volume": 591005.0}, {"date": "2023-11-07", "close": 278.63, "volume": 407383.0}, {"date": "2023-11-08", "close": 281.44, "volume": 419247.0}, {"date": "2023-11-09", "close": 285.01, "volume": 560289.0}, {"date": "2023-11-10", "close": 289.52, "volume": 499034.0}, {"date": "2023-11-13", "close": 290.79, "volume": 700242.0}, {"date": "2023-11-14", "close": 295.54, "volume": 492512.0}, {"date": "2023-11-15", "close": 289.41, "volume": 655723.0}, {"date": "2023-11-16", "close": 289.59, "volume": 516122.0}, {"date": "2023-11-17", "close": 300.86, "volume": 682353.0}, {"date": "2023-11-20", "close": 300.75, "volume": 582895.0}, {"date": "2023-11-21", "close": 297.43, "volume": 447772.0}, {"date": "2023-11-22", "close": 299.73, "volume": 560271.0}, {"date": "2023-11-24", "close": 300.53, "volume": 125624.0}, {"date": "2023-11-27", "close": 300.6, "volume": 272842.0}, {"date": "2023-11-28", "close": 294.92, "volume": 346486.0}, {"date": "2023-11-29", "close": 294.66, "volume": 241329.0}, {"date": "2023-11-30", "close": 300.0, "volume": 504168.0}, {"date": "2023-12-01", "close": 303.48, "volume": 222601.0}, {"date": "2023-12-04", "close": 303.34, "volume": 337098.0}, {"date": "2023-12-05", "close": 299.82, "volume": 288229.0}, {"date": "2023-12-06", "close": 303.41, "volume": 303929.0}, {"date": "2023-12-07", "close": 306.25, "volume": 248241.0}, {"date": "2023-12-08", "close": 308.17, "volume": 335382.0}, {"date": "2023-12-11", "close": 314.87, "volume": 411934.0}, {"date": "2023-12-12", "close": 319.03, "volume": 429582.0}, {"date": "2023-12-13", "close": 314.92, "volume": 559812.0}, {"date": "2023-12-14", "close": 326.79, "volume": 666426.0}, {"date": "2023-12-15", "close": 325.43, "volume": 704934.0}, {"date": "2023-12-18", "close": 325.11, "volume": 355296.0}, {"date": "2023-12-19", "close": 323.69, "volume": 339120.0}, {"date": "2023-12-20", "close": 321.12, "volume": 526557.0}, {"date": "2023-12-21", "close": 324.55, "volume": 246129.0}, {"date": "2023-12-22", "close": 325.99, "volume": 155170.0}, {"date": "2023-12-26", "close": 328.89, "volume": 162968.0}, {"date": "2023-12-27", "close": 328.02, "volume": 239028.0}, {"date": "2023-12-28", "close": 328.1, "volume": 462994.0}, {"date": "2023-12-29", "close": 328.93, "volume": 189351.0}, {"date": "2024-01-02", "close": 325.92, "volume": 263162.0}, {"date": "2024-01-03", "close": 316.84, "volume": 297020.0}, {"date": "2024-01-04", "close": 319.94, "volume": 373407.0}, {"date": "2024-01-05", "close": 318.16, "volume": 355841.0}, {"date": "2024-01-08", "close": 322.88, "volume": 295282.0}, {"date": "2024-01-09", "close": 327.75, "volume": 464796.0}, {"date": "2024-01-10", "close": 325.69, "volume": 384072.0}, {"date": "2024-01-11", "close": 327.69, "volume": 348873.0}, {"date": "2024-01-12", "close": 327.63, "volume": 201285.0}, {"date": "2024-01-16", "close": 326.42, "volume": 211468.0}, {"date": "2024-01-17", "close": 321.62, "volume": 210885.0}, {"date": "2024-01-18", "close": 325.69, "volume": 152434.0}, {"date": "2024-01-19", "close": 329.62, "volume": 492591.0}, {"date": "2024-01-22", "close": 334.76, "volume": 382256.0}, {"date": "2024-01-23", "close": 330.96, "volume": 277982.0}, {"date": "2024-01-24", "close": 328.16, "volume": 301229.0}, {"date": "2024-01-25", "close": 333.82, "volume": 464728.0}, {"date": "2024-01-26", "close": 328.98, "volume": 375676.0}, {"date": "2024-01-29", "close": 332.56, "volume": 857743.0}, {"date": "2024-01-30", "close": 344.31, "volume": 901540.0}, {"date": "2024-01-31", "close": 335.57, "volume": 676269.0}, {"date": "2024-02-01", "close": 343.71, "volume": 543689.0}, {"date": "2024-02-02", "close": 354.03, "volume": 793361.0}, {"date": "2024-02-05", "close": 350.99, "volume": 527652.0}, {"date": "2024-02-06", "close": 350.25, "volume": 478899.0}, {"date": "2024-02-07", "close": 355.13, "volume": 394010.0}, {"date": "2024-02-08", "close": 358.21, "volume": 308302.0}, {"date": "2024-02-09", "close": 363.01, "volume": 308943.0}, {"date": "2024-02-12", "close": 359.82, "volume": 295342.0}, {"date": "2024-02-13", "close": 352.62, "volume": 355761.0}, {"date": "2024-02-14", "close": 359.69, "volume": 327741.0}, {"date": "2024-02-15", "close": 358.69, "volume": 267445.0}, {"date": "2024-02-16", "close": 358.88, "volume": 202289.0}, {"date": "2024-02-20", "close": 355.35, "volume": 341304.0}, {"date": "2024-02-21", "close": 354.15, "volume": 385839.0}, {"date": "2024-02-22", "close": 364.72, "volume": 675280.0}, {"date": "2024-02-23", "close": 365.79, "volume": 290084.0}, {"date": "2024-02-26", "close": 369.58, "volume": 391812.0}, {"date": "2024-02-27", "close": 367.49, "volume": 297275.0}, {"date": "2024-02-28", "close": 370.82, "volume": 383019.0}, {"date": "2024-02-29", "close": 380.67, "volume": 955066.0}, {"date": "2024-03-01", "close": 384.77, "volume": 396217.0}, {"date": "2024-03-04", "close": 387.74, "volume": 437271.0}, {"date": "2024-03-05", "close": 380.65, "volume": 450351.0}, {"date": "2024-03-06", "close": 387.92, "volume": 333014.0}, {"date": "2024-03-07", "close": 392.96, "volume": 293829.0}, {"date": "2024-03-08", "close": 393.14, "volume": 428687.0}, {"date": "2024-03-11", "close": 387.43, "volume": 496119.0}, {"date": "2024-03-12", "close": 396.93, "volume": 540643.0}, {"date": "2024-03-13", "close": 399.53, "volume": 503965.0}, {"date": "2024-03-14", "close": 401.83, "volume": 630144.0}, {"date": "2024-03-15", "close": 395.15, "volume": 975258.0}, {"date": "2024-03-18", "close": 399.61, "volume": 299921.0}, {"date": "2024-03-19", "close": 396.71, "volume": 377464.0}, {"date": "2024-03-20", "close": 406.65, "volume": 388431.0}, {"date": "2024-03-21", "close": 415.0, "volume": 285984.0}, {"date": "2024-03-22", "close": 417.92, "volume": 418688.0}, {"date": "2024-03-25", "close": 413.12, "volume": 286150.0}, {"date": "2024-03-26", "close": 413.33, "volume": 472565.0}, {"date": "2024-03-27", "close": 413.86, "volume": 275160.0}, {"date": "2024-03-28", "close": 415.05, "volume": 291185.0}, {"date": "2024-04-01", "close": 416.8, "volume": 263665.0}, {"date": "2024-04-02", "close": 415.54, "volume": 348782.0}, {"date": "2024-04-03", "close": 424.4, "volume": 428768.0}, {"date": "2024-04-04", "close": 412.56, "volume": 369897.0}, {"date": "2024-04-05", "close": 417.08, "volume": 449666.0}, {"date": "2024-04-08", "close": 415.74, "volume": 367315.0}, {"date": "2024-04-09", "close": 409.17, "volume": 461212.0}, {"date": "2024-04-10", "close": 406.91, "volume": 392669.0}, {"date": "2024-04-11", "close": 406.23, "volume": 313163.0}, {"date": "2024-04-12", "close": 401.74, "volume": 405898.0}, {"date": "2024-04-15", "close": 402.59, "volume": 370165.0}, {"date": "2024-04-16", "close": 396.28, "volume": 492112.0}, {"date": "2024-04-17", "close": 390.97, "volume": 396855.0}, {"date": "2024-04-18", "close": 392.28, "volume": 302604.0}, {"date": "2024-04-19", "close": 388.03, "volume": 354622.0}, {"date": "2024-04-22", "close": 390.56, "volume": 391009.0}, {"date": "2024-04-23", "close": 398.0, "volume": 255029.0}, {"date": "2024-04-24", "close": 398.55, "volume": 342032.0}, {"date": "2024-04-25", "close": 402.27, "volume": 349992.0}, {"date": "2024-04-26", "close": 407.53, "volume": 359603.0}, {"date": "2024-04-29", "close": 407.19, "volume": 540747.0}, {"date": "2024-04-30", "close": 370.52, "volume": 1651005.0}, {"date": "2024-05-01", "close": 373.3, "volume": 907625.0}, {"date": "2024-05-02", "close": 372.94, "volume": 645589.0}, {"date": "2024-05-03", "close": 379.89, "volume": 433697.0}, {"date": "2024-05-06", "close": 388.0, "volume": 463387.0}, {"date": "2024-05-07", "close": 393.06, "volume": 460689.0}, {"date": "2024-05-08", "close": 396.37, "volume": 358497.0}, {"date": "2024-05-09", "close": 409.21, "volume": 526426.0}, {"date": "2024-05-10", "close": 407.27, "volume": 296011.0}, {"date": "2024-05-13", "close": 402.02, "volume": 311927.0}, {"date": "2024-05-14", "close": 401.04, "volume": 266355.0}, {"date": "2024-05-15", "close": 404.73, "volume": 340011.0}, {"date": "2024-05-16", "close": 391.33, "volume": 490337.0}, {"date": "2024-05-17", "close": 392.74, "volume": 380105.0}, {"date": "2024-05-20", "close": 397.77, "volume": 333212.0}, {"date": "2024-05-21", "close": 404.0, "volume": 376146.0}, {"date": "2024-05-22", "close": 401.14, "volume": 410264.0}, {"date": "2024-05-23", "close": 400.61, "volume": 341532.0}, {"date": "2024-05-24", "close": 413.0, "volume": 346289.0}, {"date": "2024-05-28", "close": 397.66, "volume": 564225.0}, {"date": "2024-05-29", "close": 389.28, "volume": 315029.0}, {"date": "2024-05-30", "close": 390.68, "volume": 324491.0}, {"date": "2024-05-31", "close": 388.89, "volume": 717927.0}, {"date": "2024-06-03", "close": 385.75, "volume": 567562.0}, {"date": "2024-06-04", "close": 371.77, "volume": 1034275.0}, {"date": "2024-06-05", "close": 381.62, "volume": 547733.0}, {"date": "2024-06-06", "close": 365.94, "volume": 648288.0}, {"date": "2024-06-07", "close": 366.68, "volume": 564349.0}, {"date": "2024-06-10", "close": 369.01, "volume": 557334.0}, {"date": "2024-06-11", "close": 367.71, "volume": 487531.0}, {"date": "2024-06-12", "close": 383.49, "volume": 620873.0}, {"date": "2024-06-13", "close": 385.01, "volume": 409624.0}, {"date": "2024-06-14", "close": 374.74, "volume": 442020.0}, {"date": "2024-06-17", "close": 381.63, "volume": 455344.0}, {"date": "2024-06-18", "close": 387.74, "volume": 464506.0}, {"date": "2024-06-20", "close": 380.07, "volume": 517439.0}, {"date": "2024-06-21", "close": 377.39, "volume": 736091.0}, {"date": "2024-06-24", "close": 379.56, "volume": 461339.0}, {"date": "2024-06-25", "close": 378.04, "volume": 323539.0}, {"date": "2024-06-26", "close": 371.77, "volume": 492891.0}, {"date": "2024-06-27", "close": 369.84, "volume": 538539.0}, {"date": "2024-06-28", "close": 365.48, "volume": 1829822.0}, {"date": "2024-07-01", "close": 359.14, "volume": 652717.0}, {"date": "2024-07-02", "close": 365.81, "volume": 405634.0}, {"date": "2024-07-03", "close": 371.29, "volume": 334883.0}, {"date": "2024-07-05", "close": 372.75, "volume": 477851.0}, {"date": "2024-07-08", "close": 377.01, "volume": 529666.0}, {"date": "2024-07-09", "close": 371.15, "volume": 356368.0}, {"date": "2024-07-10", "close": 375.32, "volume": 285488.0}, {"date": "2024-07-11", "close": 379.02, "volume": 546519.0}, {"date": "2024-07-12", "close": 380.47, "volume": 488063.0}, {"date": "2024-07-15", "close": 374.6, "volume": 478995.0}, {"date": "2024-07-16", "close": 391.41, "volume": 480079.0}, {"date": "2024-07-17", "close": 366.61, "volume": 725598.0}, {"date": "2024-07-18", "close": 368.78, "volume": 838365.0}, {"date": "2024-07-19", "close": 370.23, "volume": 533367.0}, {"date": "2024-07-22", "close": 379.26, "volume": 410683.0}, {"date": "2024-07-23", "close": 379.6, "volume": 374243.0}, {"date": "2024-07-24", "close": 356.98, "volume": 668557.0}, {"date": "2024-07-25", "close": 355.55, "volume": 737031.0}, {"date": "2024-07-26", "close": 367.09, "volume": 342262.0}, {"date": "2024-07-29", "close": 366.89, "volume": 526629.0}, {"date": "2024-07-30", "close": 379.8, "volume": 793266.0}, {"date": "2024-07-31", "close": 395.65, "volume": 868384.0}, {"date": "2024-08-01", "close": 379.77, "volume": 658817.0}, {"date": "2024-08-02", "close": 366.19, "volume": 599728.0}, {"date": "2024-08-05", "close": 364.42, "volume": 556459.0}, {"date": "2024-08-06", "close": 361.03, "volume": 409256.0}, {"date": "2024-08-07", "close": 359.04, "volume": 403183.0}, {"date": "2024-08-08", "close": 373.78, "volume": 463829.0}, {"date": "2024-08-09", "close": 377.0, "volume": 414487.0}, {"date": "2024-08-12", "close": 373.27, "volume": 317600.0}, {"date": "2024-08-13", "close": 375.08, "volume": 377122.0}, {"date": "2024-08-14", "close": 379.68, "volume": 358502.0}, {"date": "2024-08-15", "close": 380.97, "volume": 349053.0}, {"date": "2024-08-16", "close": 373.83, "volume": 332625.0}, {"date": "2024-08-19", "close": 375.72, "volume": 299129.0}, {"date": "2024-08-20", "close": 370.92, "volume": 244720.0}, {"date": "2024-08-21", "close": 375.42, "volume": 333752.0}, {"date": "2024-08-22", "close": 378.14, "volume": 237513.0}, {"date": "2024-08-23", "close": 385.78, "volume": 369133.0}, {"date": "2024-08-26", "close": 385.11, "volume": 294307.0}, {"date": "2024-08-27", "close": 387.97, "volume": 478413.0}, {"date": "2024-08-28", "close": 389.07, "volume": 377009.0}, {"date": "2024-08-29", "close": 395.52, "volume": 391782.0}, {"date": "2024-08-30", "close": 399.92, "volume": 594192.0}, {"date": "2024-09-03", "close": 378.96, "volume": 591207.0}, {"date": "2024-09-04", "close": 374.77, "volume": 441828.0}, {"date": "2024-09-05", "close": 370.42, "volume": 428210.0}, {"date": "2024-09-06", "close": 370.93, "volume": 381357.0}, {"date": "2024-09-09", "close": 378.12, "volume": 374660.0}, {"date": "2024-09-10", "close": 380.16, "volume": 216044.0}, {"date": "2024-09-11", "close": 392.87, "volume": 440598.0}, {"date": "2024-09-12", "close": 399.18, "volume": 377673.0}, {"date": "2024-09-13", "close": 404.63, "volume": 351497.0}, {"date": "2024-09-16", "close": 408.82, "volume": 345050.0}, {"date": "2024-09-17", "close": 411.29, "volume": 399973.0}, {"date": "2024-09-18", "close": 409.86, "volume": 427543.0}, {"date": "2024-09-19", "close": 422.54, "volume": 430424.0}, {"date": "2024-09-20", "close": 426.01, "volume": 690423.0}, {"date": "2024-09-23", "close": 426.59, "volume": 258181.0}, {"date": "2024-09-24", "close": 424.86, "volume": 322846.0}, {"date": "2024-09-25", "close": 424.13, "volume": 456953.0}, {"date": "2024-09-26", "close": 427.95, "volume": 308496.0}, {"date": "2024-09-27", "close": 428.48, "volume": 299122.0}, {"date": "2024-09-30", "close": 428.35, "volume": 468445.0}, {"date": "2024-10-01", "close": 427.29, "volume": 281742.0}, {"date": "2024-10-02", "close": 427.7, "volume": 327289.0}, {"date": "2024-10-03", "close": 425.9, "volume": 257177.0}, {"date": "2024-10-04", "close": 429.72, "volume": 261580.0}, {"date": "2024-10-07", "close": 438.43, "volume": 491275.0}, {"date": "2024-10-08", "close": 441.11, "volume": 330107.0}, {"date": "2024-10-09", "close": 449.41, "volume": 398928.0}, {"date": "2024-10-10", "close": 443.45, "volume": 456074.0}, {"date": "2024-10-11", "close": 456.57, "volume": 326409.0}, {"date": "2024-10-14", "close": 460.5, "volume": 264371.0}, {"date": "2024-10-15", "close": 451.39, "volume": 385197.0}, {"date": "2024-10-16", "close": 454.06, "volume": 313610.0}, {"date": "2024-10-17", "close": 457.51, "volume": 277750.0}, {"date": "2024-10-18", "close": 456.81, "volume": 450937.0}, {"date": "2024-10-21", "close": 456.7, "volume": 150627.0}, {"date": "2024-10-22", "close": 448.37, "volume": 209942.0}, {"date": "2024-10-23", "close": 444.72, "volume": 273657.0}, {"date": "2024-10-24", "close": 450.18, "volume": 338220.0}, {"date": "2024-10-25", "close": 444.52, "volume": 376674.0}, {"date": "2024-10-28", "close": 449.67, "volume": 598695.0}, {"date": "2024-10-29", "close": 440.12, "volume": 653335.0}, {"date": "2024-10-30", "close": 431.66, "volume": 469699.0}, {"date": "2024-10-31", "close": 427.03, "volume": 447984.0}, {"date": "2024-11-01", "close": 425.7, "volume": 539193.0}, {"date": "2024-11-04", "close": 424.92, "volume": 333001.0}, {"date": "2024-11-05", "close": 439.64, "volume": 365969.0}, {"date": "2024-11-06", "close": 472.12, "volume": 783561.0}, {"date": "2024-11-07", "close": 466.98, "volume": 483089.0}, {"date": "2024-11-08", "close": 467.93, "volume": 387617.0}, {"date": "2024-11-11", "close": 466.01, "volume": 535536.0}, {"date": "2024-11-12", "close": 452.03, "volume": 483872.0}, {"date": "2024-11-13", "close": 453.79, "volume": 539228.0}, {"date": "2024-11-14", "close": 440.09, "volume": 365660.0}, {"date": "2024-11-15", "close": 437.61, "volume": 403882.0}, {"date": "2024-11-18", "close": 444.93, "volume": 550768.0}, {"date": "2024-11-19", "close": 452.37, "volume": 433777.0}, {"date": "2024-11-20", "close": 445.58, "volume": 422929.0}, {"date": "2024-11-21", "close": 456.48, "volume": 455040.0}, {"date": "2024-11-22", "close": 460.81, "volume": 343665.0}, {"date": "2024-11-25", "close": 463.86, "volume": 579322.0}, {"date": "2024-11-26", "close": 460.74, "volume": 489183.0}, {"date": "2024-11-27", "close": 458.85, "volume": 253964.0}, {"date": "2024-11-29", "close": 460.09, "volume": 198409.0}, {"date": "2024-12-02", "close": 457.23, "volume": 297676.0}, {"date": "2024-12-03", "close": 457.82, "volume": 231299.0}, {"date": "2024-12-04", "close": 469.38, "volume": 460161.0}, {"date": "2024-12-05", "close": 467.12, "volume": 330711.0}, {"date": "2024-12-06", "close": 461.97, "volume": 429505.0}, {"date": "2024-12-09", "close": 452.22, "volume": 345440.0}, {"date": "2024-12-10", "close": 448.59, "volume": 329466.0}, {"date": "2024-12-11", "close": 457.0, "volume": 365012.0}, {"date": "2024-12-12", "close": 455.34, "volume": 299313.0}, {"date": "2024-12-13", "close": 453.62, "volume": 233620.0}, {"date": "2024-12-16", "close": 455.82, "volume": 339265.0}, {"date": "2024-12-17", "close": 439.53, "volume": 561240.0}, {"date": "2024-12-18", "close": 425.42, "volume": 419054.0}, {"date": "2024-12-19", "close": 424.55, "volume": 493283.0}, {"date": "2024-12-20", "close": 426.8, "volume": 821461.0}, {"date": "2024-12-23", "close": 425.9, "volume": 203799.0}, {"date": "2024-12-24", "close": 432.04, "volume": 168146.0}, {"date": "2024-12-26", "close": 430.46, "volume": 313521.0}, {"date": "2024-12-27", "close": 423.11, "volume": 280292.0}, {"date": "2024-12-30", "close": 419.19, "volume": 194028.0}, {"date": "2024-12-31", "close": 418.89, "volume": 197933.0}, {"date": "2025-01-02", "close": 419.99, "volume": 253009.0}, {"date": "2025-01-03", "close": 430.96, "volume": 343400.0}, {"date": "2025-01-06", "close": 440.55, "volume": 328763.0}, {"date": "2025-01-07", "close": 433.96, "volume": 376482.0}, {"date": "2025-01-08", "close": 434.77, "volume": 333073.0}, {"date": "2025-01-10", "close": 420.25, "volume": 571707.0}, {"date": "2025-01-13", "close": 420.51, "volume": 693525.0}, {"date": "2025-01-14", "close": 428.21, "volume": 549220.0}, {"date": "2025-01-15", "close": 428.93, "volume": 704578.0}, {"date": "2025-01-16", "close": 433.92, "volume": 446923.0}, {"date": "2025-01-17", "close": 437.38, "volume": 375904.0}, {"date": "2025-01-21", "close": 450.38, "volume": 365649.0}, {"date": "2025-01-22", "close": 456.86, "volume": 883494.0}, {"date": "2025-01-23", "close": 453.79, "volume": 496531.0}, {"date": "2025-01-24", "close": 455.26, "volume": 470149.0}, {"date": "2025-01-27", "close": 414.53, "volume": 1280856.0}, {"date": "2025-01-28", "close": 413.36, "volume": 896819.0}, {"date": "2025-01-29", "close": 417.71, "volume": 605976.0}, {"date": "2025-01-30", "close": 426.57, "volume": 481399.0}, {"date": "2025-01-31", "close": 423.01, "volume": 497521.0}, {"date": "2025-02-03", "close": 408.73, "volume": 1063397.0}, {"date": "2025-02-04", "close": 400.91, "volume": 1522155.0}, {"date": "2025-02-05", "close": 400.07, "volume": 661776.0}, {"date": "2025-02-06", "close": 394.99, "volume": 963201.0}, {"date": "2025-02-07", "close": 400.93, "volume": 639127.0}, {"date": "2025-02-10", "close": 399.8, "volume": 742494.0}, {"date": "2025-02-11", "close": 397.07, "volume": 657139.0}, {"date": "2025-02-12", "close": 391.21, "volume": 635241.0}, {"date": "2025-02-13", "close": 393.23, "volume": 642032.0}, {"date": "2025-02-14", "close": 390.14, "volume": 655544.0}, {"date": "2025-02-18", "close": 395.55, "volume": 572103.0}, {"date": "2025-02-19", "close": 392.38, "volume": 330246.0}, {"date": "2025-02-20", "close": 389.42, "volume": 443368.0}, {"date": "2025-02-21", "close": 377.48, "volume": 639038.0}, {"date": "2025-02-24", "close": 369.25, "volume": 916596.0}, {"date": "2025-02-25", "close": 372.21, "volume": 779638.0}, {"date": "2025-02-26", "close": 377.39, "volume": 697487.0}, {"date": "2025-02-27", "close": 369.27, "volume": 486397.0}, {"date": "2025-02-28", "close": 371.59, "volume": 550784.0}, {"date": "2025-03-03", "close": 354.95, "volume": 724620.0}, {"date": "2025-03-04", "close": 351.79, "volume": 955228.0}, {"date": "2025-03-05", "close": 353.85, "volume": 969461.0}, {"date": "2025-03-06", "close": 346.28, "volume": 863903.0}, {"date": "2025-03-07", "close": 354.47, "volume": 1078895.0}, {"date": "2025-03-10", "close": 337.68, "volume": 1205562.0}, {"date": "2025-03-11", "close": 340.42, "volume": 1078206.0}, {"date": "2025-03-12", "close": 334.69, "volume": 911248.0}, {"date": "2025-03-13", "close": 331.8, "volume": 708840.0}, {"date": "2025-03-14", "close": 340.82, "volume": 605022.0}, {"date": "2025-03-17", "close": 344.06, "volume": 369384.0}, {"date": "2025-03-18", "close": 336.38, "volume": 382492.0}, {"date": "2025-03-19", "close": 342.21, "volume": 454625.0}, {"date": "2025-03-20", "close": 339.18, "volume": 615504.0}, {"date": "2025-03-21", "close": 338.36, "volume": 813564.0}, {"date": "2025-03-24", "close": 349.5, "volume": 577255.0}, {"date": "2025-03-25", "close": 353.62, "volume": 580780.0}, {"date": "2025-03-26", "close": 346.63, "volume": 714454.0}, {"date": "2025-03-27", "close": 342.0, "volume": 379099.0}, {"date": "2025-03-28", "close": 332.01, "volume": 387277.0}, {"date": "2025-03-31", "close": 330.91, "volume": 669387.0}, {"date": "2025-04-01", "close": 332.86, "volume": 470908.0}, {"date": "2025-04-02", "close": 341.62, "volume": 345287.0}, {"date": "2025-04-03", "close": 321.35, "volume": 1033709.0}, {"date": "2025-04-04", "close": 315.94, "volume": 1202143.0}, {"date": "2025-04-07", "close": 316.89, "volume": 1037760.0}, {"date": "2025-04-08", "close": 317.5, "volume": 1154432.0}, {"date": "2025-04-09", "close": 351.95, "volume": 1340732.0}, {"date": "2025-04-10", "close": 341.84, "volume": 869092.0}, {"date": "2025-04-11", "close": 353.43, "volume": 1052244.0}, {"date": "2025-04-14", "close": 350.51, "volume": 1009217.0}, {"date": "2025-04-15", "close": 346.59, "volume": 595590.0}, {"date": "2025-04-16", "close": 338.78, "volume": 464181.0}, {"date": "2025-04-17", "close": 338.97, "volume": 466124.0}, {"date": "2025-04-21", "close": 329.22, "volume": 464458.0}, {"date": "2025-04-22", "close": 340.52, "volume": 357800.0}, {"date": "2025-04-23", "close": 345.95, "volume": 599098.0}, {"date": "2025-04-24", "close": 360.28, "volume": 470586.0}, {"date": "2025-04-25", "close": 359.84, "volume": 434579.0}, {"date": "2025-04-28", "close": 357.98, "volume": 409796.0}, {"date": "2025-04-29", "close": 359.47, "volume": 440238.0}, {"date": "2025-04-30", "close": 363.18, "volume": 736800.0}, {"date": "2025-05-01", "close": 343.12, "volume": 1468575.0}, {"date": "2025-05-02", "close": 355.91, "volume": 1047052.0}, {"date": "2025-05-05", "close": 353.51, "volume": 515697.0}, {"date": "2025-05-06", "close": 348.31, "volume": 611346.0}, {"date": "2025-05-07", "close": 352.39, "volume": 500916.0}, {"date": "2025-05-08", "close": 354.57, "volume": 719215.0}, {"date": "2025-05-09", "close": 356.72, "volume": 465712.0}, {"date": "2025-05-12", "close": 378.41, "volume": 788757.0}, {"date": "2025-05-13", "close": 386.66, "volume": 843225.0}, {"date": "2025-05-14", "close": 385.68, "volume": 640012.0}, {"date": "2025-05-15", "close": 386.64, "volume": 821403.0}, {"date": "2025-05-16", "close": 392.22, "volume": 659441.0}, {"date": "2025-05-19", "close": 390.77, "volume": 474774.0}, {"date": "2025-05-20", "close": 389.08, "volume": 434469.0}, {"date": "2025-05-21", "close": 381.91, "volume": 831891.0}, {"date": "2025-05-22", "close": 389.39, "volume": 868848.0}, {"date": "2025-05-23", "close": 390.59, "volume": 737746.0}, {"date": "2025-05-27", "close": 398.86, "volume": 715590.0}, {"date": "2025-05-28", "close": 395.22, "volume": 501077.0}, {"date": "2025-05-29", "close": 396.94, "volume": 528875.0}, {"date": "2025-05-30", "close": 389.58, "volume": 1127960.0}, {"date": "2025-06-02", "close": 381.34, "volume": 621023.0}, {"date": "2025-06-03", "close": 390.07, "volume": 631744.0}, {"date": "2025-06-04", "close": 390.72, "volume": 370224.0}, {"date": "2025-06-05", "close": 388.61, "volume": 547167.0}, {"date": "2025-06-06", "close": 395.28, "volume": 391942.0}, {"date": "2025-06-09", "close": 392.34, "volume": 335379.0}, {"date": "2025-06-10", "close": 388.09, "volume": 513913.0}, {"date": "2025-06-11", "close": 388.99, "volume": 559656.0}, {"date": "2025-06-12", "close": 391.04, "volume": 337278.0}, {"date": "2025-06-13", "close": 382.03, "volume": 447156.0}, {"date": "2025-06-16", "close": 391.89, "volume": 471367.0}, {"date": "2025-06-17", "close": 391.22, "volume": 543258.0}, {"date": "2025-06-18", "close": 398.73, "volume": 606325.0}, {"date": "2025-06-20", "close": 395.79, "volume": 757149.0}, {"date": "2025-06-23", "close": 394.69, "volume": 784204.0}, {"date": "2025-06-24", "close": 402.99, "volume": 526977.0}, {"date": "2025-06-25", "close": 399.06, "volume": 386644.0}, {"date": "2025-06-26", "close": 405.26, "volume": 447995.0}, {"date": "2025-06-27", "close": 406.62, "volume": 562260.0}, {"date": "2025-06-30", "close": 408.41, "volume": 395562.0}, {"date": "2025-07-01", "close": 410.51, "volume": 466087.0}, {"date": "2025-07-02", "close": 415.12, "volume": 381543.0}, {"date": "2025-07-03", "close": 414.84, "volume": 315849.0}, {"date": "2025-07-07", "close": 412.97, "volume": 530797.0}, {"date": "2025-07-08", "close": 412.5, "volume": 578012.0}, {"date": "2025-07-09", "close": 417.71, "volume": 628765.0}, {"date": "2025-07-10", "close": 422.26, "volume": 803046.0}, {"date": "2025-07-11", "close": 419.24, "volume": 521464.0}, {"date": "2025-07-14", "close": 415.08, "volume": 315525.0}, {"date": "2025-07-15", "close": 414.86, "volume": 411530.0}, {"date": "2025-07-16", "close": 418.42, "volume": 435047.0}, {"date": "2025-07-17", "close": 437.23, "volume": 522594.0}, {"date": "2025-07-18", "close": 430.28, "volume": 557734.0}, {"date": "2025-07-21", "close": 422.27, "volume": 557099.0}, {"date": "2025-07-22", "close": 428.55, "volume": 395371.0}, {"date": "2025-07-23", "close": 434.95, "volume": 749555.0}, {"date": "2025-07-24", "close": 437.5, "volume": 601526.0}, {"date": "2025-07-25", "close": 442.54, "volume": 489931.0}, {"date": "2025-07-28", "close": 438.31, "volume": 1057830.0}, {"date": "2025-07-29", "close": 427.33, "volume": 997838.0}, {"date": "2025-07-30", "close": 437.44, "volume": 1097091.0}, {"date": "2025-07-31", "close": 437.48, "volume": 682553.0}, {"date": "2025-08-01", "close": 426.74, "volume": 744359.0}, {"date": "2025-08-04", "close": 429.06, "volume": 553272.0}, {"date": "2025-08-05", "close": 427.67, "volume": 554198.0}, {"date": "2025-08-06", "close": 423.57, "volume": 535949.0}, {"date": "2025-08-07", "close": 417.84, "volume": 459235.0}, {"date": "2025-08-08", "close": 418.65, "volume": 254634.0}, {"date": "2025-08-11", "close": 417.54, "volume": 290347.0}, {"date": "2025-08-12", "close": 432.14, "volume": 414539.0}, {"date": "2025-08-13", "close": 443.95, "volume": 765491.0}, {"date": "2025-08-14", "close": 437.67, "volume": 473414.0}, {"date": "2025-08-15", "close": 427.65, "volume": 510464.0}, {"date": "2025-08-18", "close": 432.22, "volume": 366493.0}, {"date": "2025-08-19", "close": 432.81, "volume": 329979.0}, {"date": "2025-08-20", "close": 429.96, "volume": 345961.0}, {"date": "2025-08-21", "close": 427.57, "volume": 415357.0}, {"date": "2025-08-22", "close": 440.85, "volume": 326643.0}, {"date": "2025-08-25", "close": 437.56, "volume": 280425.0}, {"date": "2025-08-26", "close": 442.52, "volume": 546797.0}, {"date": "2025-08-27", "close": 446.06, "volume": 334424.0}, {"date": "2025-08-28", "close": 445.8, "volume": 481397.0}, {"date": "2025-08-29", "close": 430.99, "volume": 579238.0}, {"date": "2025-09-02", "close": 430.15, "volume": 422755.0}, {"date": "2025-09-03", "close": 428.8, "volume": 351022.0}, {"date": "2025-09-04", "close": 437.16, "volume": 434995.0}, {"date": "2025-09-05", "close": 436.04, "volume": 395847.0}, {"date": "2025-09-08", "close": 436.62, "volume": 453016.0}, {"date": "2025-09-09", "close": 437.24, "volume": 344619.0}, {"date": "2025-09-10", "close": 442.33, "volume": 538637.0}, {"date": "2025-09-11", "close": 450.93, "volume": 541351.0}, {"date": "2025-09-12", "close": 437.43, "volume": 729280.0}, {"date": "2025-09-15", "close": 438.11, "volume": 658244.0}, {"date": "2025-09-16", "close": 435.44, "volume": 457196.0}, {"date": "2025-09-17", "close": 433.26, "volume": 440614.0}, {"date": "2025-09-18", "close": 440.1, "volume": 401463.0}, {"date": "2025-09-19", "close": 441.44, "volume": 732542.0}, {"date": "2025-09-22", "close": 438.49, "volume": 629598.0}, {"date": "2025-09-23", "close": 435.23, "volume": 470300.0}, {"date": "2025-09-24", "close": 431.16, "volume": 485696.0}, {"date": "2025-09-25", "close": 420.44, "volume": 577105.0}, {"date": "2025-09-26", "close": 425.22, "volume": 485634.0}, {"date": "2025-09-29", "close": 426.44, "volume": 562951.0}, {"date": "2025-09-30", "close": 430.31, "volume": 351895.0}, {"date": "2025-10-01", "close": 430.47, "volume": 327415.0}, {"date": "2025-10-02", "close": 423.42, "volume": 549445.0}, {"date": "2025-10-03", "close": 413.0, "volume": 776557.0}, {"date": "2025-10-06", "close": 413.05, "volume": 624273.0}, {"date": "2025-10-07", "close": 412.93, "volume": 472912.0}, {"date": "2025-10-08", "close": 419.67, "volume": 528884.0}, {"date": "2025-10-09", "close": 418.89, "volume": 460527.0}, {"date": "2025-10-10", "close": 408.46, "volume": 402979.0}, {"date": "2025-10-13", "close": 418.72, "volume": 449415.0}, {"date": "2025-10-14", "close": 427.43, "volume": 588585.0}, {"date": "2025-10-15", "close": 434.05, "volume": 794105.0}, {"date": "2025-10-16", "close": 428.82, "volume": 335943.0}, {"date": "2025-10-17", "close": 425.71, "volume": 362518.0}, {"date": "2025-10-20", "close": 431.65, "volume": 219249.0}, {"date": "2025-10-21", "close": 435.29, "volume": 342407.0}, {"date": "2025-10-22", "close": 422.63, "volume": 630831.0}, {"date": "2025-10-23", "close": 433.27, "volume": 291900.0}, {"date": "2025-10-24", "close": 434.39, "volume": 300601.0}, {"date": "2025-10-27", "close": 433.98, "volume": 633160.0}, {"date": "2025-10-28", "close": 455.34, "volume": 1677955.0}, {"date": "2025-10-29", "close": 472.57, "volume": 1216536.0}, {"date": "2025-10-30", "close": 469.96, "volume": 829733.0}, {"date": "2025-10-31", "close": 470.0, "volume": 725627.0}, {"date": "2025-11-03", "close": 467.61, "volume": 634925.0}, {"date": "2025-11-04", "close": 459.44, "volume": 746246.0}, {"date": "2025-11-05", "close": 468.06, "volume": 531369.0}, {"date": "2025-11-06", "close": 461.47, "volume": 482293.0}, {"date": "2025-11-07", "close": 462.43, "volume": 533812.0}, {"date": "2025-11-10", "close": 462.28, "volume": 655435.0}, {"date": "2025-11-11", "close": 450.12, "volume": 437780.0}, {"date": "2025-11-12", "close": 453.0, "volume": 430817.0}, {"date": "2025-11-13", "close": 437.65, "volume": 477583.0}, {"date": "2025-11-14", "close": 432.82, "volume": 508626.0}, {"date": "2025-11-17", "close": 420.57, "volume": 546769.0}, {"date": "2025-11-18", "close": 417.28, "volume": 578828.0}, {"date": "2025-11-19", "close": 419.09, "volume": 395189.0}, {"date": "2025-11-20", "close": 407.36, "volume": 740369.0}, {"date": "2025-11-21", "close": 421.84, "volume": 760070.0}, {"date": "2025-11-24", "close": 424.08, "volume": 516418.0}, {"date": "2025-11-25", "close": 429.82, "volume": 274930.0}, {"date": "2025-11-26", "close": 428.47, "volume": 325525.0}, {"date": "2025-11-28", "close": 431.43, "volume": 177382.0}, {"date": "2025-12-01", "close": 427.85, "volume": 383611.0}, {"date": "2025-12-02", "close": 427.48, "volume": 445133.0}, {"date": "2025-12-03", "close": 429.34, "volume": 338321.0}, {"date": "2025-12-04", "close": 437.71, "volume": 372260.0}, {"date": "2025-12-05", "close": 440.53, "volume": 389051.0}, {"date": "2025-12-08", "close": 441.51, "volume": 353026.0}, {"date": "2025-12-09", "close": 438.7, "volume": 357359.0}, {"date": "2025-12-10", "close": 448.18, "volume": 467933.0}, {"date": "2025-12-11", "close": 462.82, "volume": 572950.0}, {"date": "2025-12-12", "close": 448.0, "volume": 1177643.0}, {"date": "2025-12-15", "close": 444.84, "volume": 571492.0}, {"date": "2025-12-16", "close": 438.42, "volume": 486525.0}, {"date": "2025-12-17", "close": 429.68, "volume": 599833.0}, {"date": "2025-12-18", "close": 434.85, "volume": 597282.0}, {"date": "2025-12-19", "close": 442.51, "volume": 989476.0}, {"date": "2025-12-22", "close": 451.03, "volume": 335520.0}, {"date": "2025-12-23", "close": 455.92, "volume": 374354.0}, {"date": "2025-12-24", "close": 456.28, "volume": 117064.0}, {"date": "2025-12-26", "close": 454.94, "volume": 163815.0}, {"date": "2025-12-29", "close": 451.39, "volume": 253069.0}, {"date": "2025-12-30", "close": 446.61, "volume": 223008.0}, {"date": "2025-12-31", "close": 444.11, "volume": 249495.0}, {"date": "2026-01-02", "close": 463.03, "volume": 526279.0}, {"date": "2026-01-05", "close": 465.48, "volume": 516251.0}, {"date": "2026-01-06", "close": 477.46, "volume": 465801.0}, {"date": "2026-01-07", "close": 468.2, "volume": 489622.0}, {"date": "2026-01-08", "close": 460.87, "volume": 577911.0}, {"date": "2026-01-09", "close": 470.53, "volume": 422407.0}, {"date": "2026-01-12", "close": 472.88, "volume": 340178.0}, {"date": "2026-01-13", "close": 481.68, "volume": 462322.0}, {"date": "2026-01-14", "close": 476.06, "volume": 658341.0}, {"date": "2026-01-15", "close": 484.11, "volume": 386167.0}, {"date": "2026-01-16", "close": 489.31, "volume": 745964.0}, {"date": "2026-01-20", "close": 472.54, "volume": 580095.0}, {"date": "2026-01-21", "close": 482.5, "volume": 639163.0}, {"date": "2026-01-22", "close": 484.06, "volume": 333969.0}, {"date": "2026-01-23", "close": 485.53, "volume": 404252.0}, {"date": "2026-01-26", "close": 486.82, "volume": 332390.0}, {"date": "2026-01-27", "close": 484.14, "volume": 500857.0}, {"date": "2026-01-28", "close": 485.73, "volume": 629734.0}, {"date": "2026-01-29", "close": 497.97, "volume": 466244.0}, {"date": "2026-01-30", "close": 487.94, "volume": 533319.0}, {"date": "2026-02-02", "close": 495.59, "volume": 673458.0}, {"date": "2026-02-03", "close": 503.86, "volume": 1061495.0}, {"date": "2026-02-04", "close": 487.16, "volume": 1204392.0}, {"date": "2026-02-05", "close": 487.4, "volume": 668503.0}, {"date": "2026-02-06", "close": 503.8, "volume": 938004.0}, {"date": "2026-02-09", "close": 506.14, "volume": 610244.0}, {"date": "2026-02-10", "close": 503.1, "volume": 489591.0}, {"date": "2026-02-11", "close": 516.03, "volume": 680231.0}, {"date": "2026-02-12", "close": 516.02, "volume": 1078200.0}, {"date": "2026-02-13", "close": 524.12, "volume": 708403.0}, {"date": "2026-02-17", "close": 524.25, "volume": 376754.0}, {"date": "2026-02-18", "close": 522.3, "volume": 506473.0}, {"date": "2026-02-19", "close": 526.56, "volume": 396511.0}, {"date": "2026-02-20", "close": 526.73, "volume": 511269.0}, {"date": "2026-02-23", "close": 516.99, "volume": 471366.0}, {"date": "2026-02-24", "close": 526.75, "volume": 392504.0}, {"date": "2026-02-25", "close": 527.9, "volume": 367726.0}, {"date": "2026-02-26", "close": 524.19, "volume": 468716.0}, {"date": "2026-02-27", "close": 511.63, "volume": 663361.0}, {"date": "2026-03-02", "close": 516.98, "volume": 447152.0}, {"date": "2026-03-03", "close": 488.49, "volume": 577102.0}, {"date": "2026-03-04", "close": 490.78, "volume": 440316.0}, {"date": "2026-03-05", "close": 476.51, "volume": 755548.0}, {"date": "2026-03-06", "close": 471.54, "volume": 667099.0}, {"date": "2026-03-09", "close": 487.76, "volume": 590700.0}, {"date": "2026-03-10", "close": 478.06, "volume": 701163.0}, {"date": "2026-03-11", "close": 477.97, "volume": 440228.0}, {"date": "2026-03-12", "close": 468.41, "volume": 575361.0}, {"date": "2026-03-13", "close": 467.38, "volume": 547866.0}, {"date": "2026-03-16", "close": 472.64, "volume": 451042.0}, {"date": "2026-03-17", "close": 471.22, "volume": 506089.0}, {"date": "2026-03-18", "close": 477.47, "volume": 1076065.0}, {"date": "2026-03-19", "close": 492.65, "volume": 822836.0}, {"date": "2026-03-20", "close": 475.74, "volume": 1019280.0}, {"date": "2026-03-23", "close": 489.07, "volume": 480654.0}, {"date": "2026-03-24", "close": 505.62, "volume": 555832.0}, {"date": "2026-03-25", "close": 503.2, "volume": 577081.0}, {"date": "2026-03-26", "close": 481.67, "volume": 493293.0}, {"date": "2026-03-27", "close": 480.97, "volume": 435360.0}, {"date": "2026-03-30", "close": 472.07, "volume": 406146.0}, {"date": "2026-03-31", "close": 490.74, "volume": 452456.0}, {"date": "2026-04-01", "close": 500.38, "volume": 421533.0}, {"date": "2026-04-02", "close": 494.25, "volume": 307769.0}, {"date": "2026-04-06", "close": 499.2, "volume": 271429.0}, {"date": "2026-04-07", "close": 499.31, "volume": 620420.0}, {"date": "2026-04-08", "close": 527.21, "volume": 433368.0}, {"date": "2026-04-09", "close": 534.67, "volume": 559082.0}, {"date": "2026-04-10", "close": 536.01, "volume": 431463.0}, {"date": "2026-04-13", "close": 539.79, "volume": 474441.0}, {"date": "2026-04-14", "close": 545.62, "volume": 462296.0}, {"date": "2026-04-15", "close": 526.94, "volume": 563750.0}, {"date": "2026-04-16", "close": 521.71, "volume": 473274.0}, {"date": "2026-04-17", "close": 535.57, "volume": 579221.0}, {"date": "2026-04-20", "close": 546.23, "volume": 403515.0}, {"date": "2026-04-21", "close": 549.11, "volume": 513602.0}, {"date": "2026-04-22", "close": 549.75, "volume": 384162.0}, {"date": "2026-04-23", "close": 557.85, "volume": 442692.0}, {"date": "2026-04-24", "close": 553.07, "volume": 450658.0}, {"date": "2026-04-27", "close": 555.34, "volume": 575669.0}, {"date": "2026-04-28", "close": 544.71, "volume": 466350.0}, {"date": "2026-04-29", "close": 545.93, "volume": 669275.0}, {"date": "2026-04-30", "close": 508.17, "volume": 1620941.0}, {"date": "2026-05-01", "close": 508.43, "volume": 694804.0}, {"date": "2026-05-04", "close": 516.0, "volume": 629121.0}, {"date": "2026-05-05", "close": 507.81, "volume": 738009.0}, {"date": "2026-05-06", "close": 502.34, "volume": 796769.0}, {"date": "2026-05-07", "close": 493.04, "volume": 725261.0}, {"date": "2026-05-08", "close": 492.58, "volume": 499340.0}, {"date": "2026-05-11", "close": 490.16, "volume": 788811.0}, {"date": "2026-05-12", "close": 485.98, "volume": 698392.0}, {"date": "2026-05-13", "close": 483.79, "volume": 803413.0}, {"date": "2026-05-14", "close": 482.03, "volume": 665124.0}, {"date": "2026-05-15", "close": 479.97, "volume": 622375.0}, {"date": "2026-05-18", "close": 470.87, "volume": 572213.0}, {"date": "2026-05-19", "close": 461.5, "volume": 554343.0}, {"date": "2026-05-20", "close": 463.32, "volume": 1052123.0}, {"date": "2026-05-21", "close": 460.98, "volume": 697414.0}, {"date": "2026-05-22", "close": 475.01, "volume": 824993.0}, {"date": "2026-05-26", "close": 478.05, "volume": 829209.0}, {"date": "2026-05-27", "close": 484.25, "volume": 828842.0}, {"date": "2026-05-28", "close": 473.93, "volume": 598918.0}, {"date": "2026-05-29", "close": 473.61, "volume": 781150.0}, {"date": "2026-06-01", "close": 462.93, "volume": 446311.0}, {"date": "2026-06-02", "close": 480.46, "volume": 678780.0}, {"date": "2026-06-03", "close": 484.91, "volume": 599792.0}, {"date": "2026-06-04", "close": 485.27, "volume": 416731.0}, {"date": "2026-06-05", "close": 476.82, "volume": 786765.0}, {"date": "2026-06-08", "close": 485.03, "volume": 742869.0}, {"date": "2026-06-09", "close": 486.47, "volume": 809219.0}, {"date": "2026-06-10", "close": 467.59, "volume": 864989.0}, {"date": "2026-06-11", "close": 469.32, "volume": 882493.0}, {"date": "2026-06-12", "close": 476.89, "volume": 436907.0}, {"date": "2026-06-15", "close": 489.73, "volume": 672151.0}, {"date": "2026-06-16", "close": 502.65, "volume": 775048.0}, {"date": "2026-06-17", "close": 508.87, "volume": 570234.0}, {"date": "2026-06-18", "close": 523.69, "volume": 887576.0}, {"date": "2026-06-22", "close": 539.39, "volume": 513754.0}, {"date": "2026-06-23", "close": 509.96, "volume": 674694.0}, {"date": "2026-06-24", "close": 518.18, "volume": 590827.0}, {"date": "2026-06-25", "close": 536.04, "volume": 614863.0}, {"date": "2026-06-26", "close": 517.02, "volume": 788637.0}, {"date": "2026-06-29", "close": 514.71, "volume": 607856.0}, {"date": "2026-06-30", "close": 523.2, "volume": 495086.0}, {"date": "2026-07-01", "close": 490.12, "volume": 739720.0}, {"date": "2026-07-02", "close": 487.1, "volume": 1017988.0}, {"date": "2026-07-06", "close": 495.6, "volume": 455590.0}, {"date": "2026-07-07", "close": 478.89, "volume": 520605.0}, {"date": "2026-07-08", "close": 480.5, "volume": 402710.0}, {"date": "2026-07-09", "close": 485.41, "volume": 383019.0}, {"date": "2026-07-10", "close": 490.94, "volume": 293229.0}, {"date": "2026-07-13", "close": 477.03, "volume": 371765.0}, {"date": "2026-07-14", "close": 483.89, "volume": 346940.0}, {"date": "2026-07-15", "close": 479.92, "volume": 346183.0}, {"date": "2026-07-16", "close": 482.04, "volume": 398382.0}, {"date": "2026-07-17", "close": 488.67, "volume": 601292.0}, {"date": "2026-07-20", "close": 484.98, "volume": 492003.0}, {"date": "2026-07-21", "close": 479.93, "volume": 428860.0}, {"date": "2026-07-22", "close": 476.84, "volume": 408944.0}, {"date": "2026-07-23", "close": 488.38, "volume": 496734.0}, {"date": "2026-07-24", "close": 486.09, "volume": 470412.0}, {"date": "2026-07-27", "close": 497.96, "volume": 1041591.0}, {"date": "2026-07-28", "close": 483.66, "volume": 1610920.0}, {"date": "2026-07-29", "close": 460.96, "volume": 882729.0}, {"date": "2026-07-30", "close": 473.69, "volume": 880485.0}, {"date": "2026-07-31", "close": 472.55, "volume": 742546.0}, {"date": "2026-08-03", "close": 476.04, "volume": 791168.0}, {"date": "2026-08-04", "close": 502.24, "volume": 724234.0}, {"date": "2026-08-05", "close": 513.58, "volume": 655570.0}, {"date": "2026-08-06", "close": 507.73, "volume": 433916.0}, {"date": "2026-08-07", "close": 513.99, "volume": 374214.0}], "refreshing": true}