{"ticker": "LECO", "overview": {"cik": "59527", "ticker": "LECO", "name": "LINCOLN ELECTRIC HOLDINGS INC", "industry": "Metalworkg Machinery & Equipment", "country": "United States", "sic": "3540", "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001529634-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009343", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001529684-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343585", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000059527-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000059527-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0002122341-26-000005", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000059527-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001747301-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006174", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0000059527-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001888813-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000059527-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000740", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000059527-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-166965", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001698749-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001195993-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001687891-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001374208-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001696060-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001908640-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001684665-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001240432-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001339551-26-000001", "price_sensitive": false}]}, "description": "LINCOLN ELECTRIC HOLDINGS INC trades as LECO on the NASDAQ and is registered in the United States, classified under Metalworkg Machinery & Equipment (SIC 3540). Privy Trades holds 1,057 insider filings for the company, from June 2003 to June 2026. Across those, 37 insiders disclosed 6 open-market purchases totalling $675.26K against 312 sales totalling $311.89M. The most recent filing on record is dated 17 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 675255.88, "sell_n": 312, "sell_sum": 311887858.5138485, "net": -311212602.6338485, "insiders": 37, "first_date": "2003-06-23", "last_date": "2026-06-16"}, "metrics": {"ticker": "LECO", "has_prices": true, "as_of": "2026-08-07", "last": 281.96, "prev_close": 278.91, "change": 3.0499999999999545, "change_pct": 0.01093542719873778, "session_volume": 272538.0, "vwap_5": 276.30624284331367, "vwap_20": 259.7118469877381, "vwap_60": 261.71772236677555, "vwap_250": 254.80582273125685, "high_52w": 298.88, "low_52w": 220.64, "avg_volume_20": 395199.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001529634-26-000006", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Gabriel Bruno", "who_key": "Bruno Gabriel", "role": "EVP, CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67359.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529634/000152963426000006/0001529634-26-000006-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23926}, {"id": "0001529684-26-000005", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Steven B. Hedlund", "who_key": "Hedlund Steven B", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 115264.37999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529684/000152968426000005/0001529684-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0002122341-26-000005", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Kevin J. Whaley", "who_key": "Whaley Kevin J.", "role": "EVP, Pres, Global Automation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54082.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000212234126000005/0002122341-26-000005-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "0001747301-26-000006", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Michael J. Whitehead", "who_key": "Whitehead Michael J", "role": "EVP, PRESIDENT, AMERICAS WELD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 232214.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "President trims $232K of LECO", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000174730126000006/0001747301-26-000006-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201046}, {"id": "0001888813-26-000006", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Gregory Doria", "who_key": "Doria Gregory", "role": "EVP, PRES INTERNATIONAL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11715.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000188881326000006/0001888813-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "13DG-0002100119-26-000740", "src": "13DG", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Lincoln Electric Holdings Inc", "who_key": "LINCOLN ELECTRIC HOLDINGS 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "LINCOLN ELECTRIC HOLDINGS INC takes a 5.23% passive stake in LECO", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/0002100119-26-000740-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "0001339551-26-000001", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Brian Chambers", "who_key": "Chambers Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000133955126000001/0001339551-26-000001-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0001240432-26-000001", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Curtis E. Espeland", "who_key": "ESPELAND CURTIS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000124043226000001/0001240432-26-000001-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0001684665-26-000003", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Nancy Joy Falotico", "who_key": "Falotico Nancy Joy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000168466526000003/0001684665-26-000003-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0001908640-26-000001", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Bonnie J. Fetch", "who_key": "Fetch Bonnie J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000190864026000001/0001908640-26-000001-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0001696060-26-000001", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Patrick P. Goris", "who_key": "Goris Patrick P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000169606026000001/0001696060-26-000001-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0001374208-26-000001", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Michael F. Hilton", "who_key": "Hilton Michael F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000137420826000001/0001374208-26-000001-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0001687891-26-000001", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Marc A. Howze", "who_key": "Howze Marc A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000168789126000001/0001687891-26-000001-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0001195993-26-000001", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Kathryn Jo Lincoln", "who_key": "Lincoln Kathryn Jo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000119599326000001/0001195993-26-000001-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0001698749-26-000001", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Purushotam Patel Benny", "who_key": "Benny Purushotam Patel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000169874926000001/0001698749-26-000001-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "13DG-0000102909-26-001766", "src": "13DG", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Lincoln Electric Holdings Inc", "who_key": "LINCOLN ELECTRIC HOLDINGS 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "LINCOLN ELECTRIC HOLDINGS INC adjusts its stake in LECO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/0000102909-26-001766-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001529634-26-000004", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Gabriel Bruno", "who_key": "Bruno Gabriel", "role": "EVP, CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5002271.9512, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "CFO takes $5M off the table in LECO", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000152963426000004/0001529634-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001529684-26-000003", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Steven B. Hedlund", "who_key": "Hedlund Steven B", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000152968426000003/0001529684-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001704834-26-000005", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Jennifer I. Ansberry", "who_key": "Ansberry Jennifer I", "role": "EVP, GENERAL COUNSEL & SECY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 221059.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000170483426000005/0001704834-26-000005-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001747301-26-000004", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Michael J. Whitehead", "who_key": "Whitehead Michael J", "role": "EVP, PRESIDENT, AMERICAS WELD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57130.909999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000174730126000004/0001747301-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001888813-26-000004", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Gregory Doria", "who_key": "Doria Gregory", "role": "EVP, PRES INTERNATIONAL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41915.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000188881326000004/0001888813-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001949815-26-000004", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Lisa Dietrich", "who_key": "Dietrich Lisa", "role": "EVP, CDIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 57130.909999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000194981526000004/0001949815-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001949815-26-000002", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Lisa Dietrich", "who_key": "Dietrich Lisa", "role": "EVP, CDIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17575.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000194981526000002/0001949815-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001529634-26-000002", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Gabriel Bruno", "who_key": "Bruno Gabriel", "role": "EVP, CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46387.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000152963426000002/0001529634-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001776806-26-000001", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Susan C. Edwards", "who_key": "Edwards Susan C", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26795.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000177680626000001/0001776806-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001529684-26-000001", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Steven B. Hedlund", "who_key": "Hedlund Steven B", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 142907.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000152968426000001/0001529684-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001704834-26-000003", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Jennifer I. Ansberry", "who_key": "Ansberry Jennifer I", "role": "EVP, GENERAL COUNSEL & SECY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 44082.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000170483426000003/0001704834-26-000003-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001747301-26-000002", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Michael J. Whitehead", "who_key": "Whitehead Michael J", "role": "EVP, PRESIDENT, AMERICAS WELD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23625.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "President files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000174730126000002/0001747301-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001888813-26-000002", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Gregory Doria", "who_key": "Doria Gregory", "role": "EVP, PRES INTERNATIONAL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7203.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on LECO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000188881326000002/0001888813-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001704834-26-000002", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Jennifer I. Ansberry", "who_key": "Ansberry Jennifer I", "role": "EVP, GENERAL COUNSEL & SECY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3078281.853, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "An insider takes $3.1M off the table in LECO", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000170483426000002/0001704834-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372406}], "recent_buys": [{"id": "0001209191-13-038924", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Phillip J. Mason", "who_key": "Mason Phillip J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 299975.0, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director buys $300K of LECO", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113038924/0001209191-13-038924-index.htm", "trade_date": "2013-08-01", "timestamp": "2013-08-01", "mins": 6971926}, {"id": "0001209191-11-043600", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "John M. Stropki", "who_key": "STROPKI JOHN M", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 139953.85, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "LECO catches the CEO's eye: $140K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919111043600/0001209191-11-043600-index.htm", "trade_date": "2011-08-09", "timestamp": "2011-08-09", "mins": 8013046}, {"id": "0001209191-10-013306", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Christopher L. Mapes", "who_key": "MAPES CHRISTOPHER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47730.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying LECO \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919110013306/0001209191-10-013306-index.htm", "trade_date": "2010-02-26", "timestamp": "2010-02-26", "mins": 8774806}, {"id": "0001209191-08-058076", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "William E. MacDonald III", "who_key": "MACDONALD WILLIAM E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20741.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying LECO \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919108058076/0001209191-08-058076-index.htm", "trade_date": "2008-10-30", "timestamp": "2008-10-30", "mins": 9471766}, {"id": "0001209191-07-060689", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "William E. MacDonald III", "who_key": "MACDONALD WILLIAM E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73953.23, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying LECO \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919107060689/0001209191-07-060689-index.htm", "trade_date": "2007-10-30", "timestamp": "2007-10-30", "mins": 9998806}, {"id": "0001209191-04-021297", "src": "INSIDERS", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "David H. Gunning", "who_key": "GUNNING DAVID H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92902.8, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 5 buying LECO", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104021297/0001209191-04-021297-index.htm", "trade_date": "2004-04-19", "timestamp": "2004-04-19", "mins": 11854966}], "institutional": [{"id": "13DG-0002100119-26-000740", "src": "13DG", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Lincoln Electric Holdings Inc", "who_key": "LINCOLN ELECTRIC HOLDINGS 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "LINCOLN ELECTRIC HOLDINGS INC takes a 5.23% passive stake in LECO", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/0002100119-26-000740-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-001766", "src": "13DG", "ticker": "LECO", "cik": "59527", "company": "LINCOLN ELECTRIC HOLDINGS INC", "company_raw": "LINCOLN ELECTRIC HOLDINGS INC", "who": "Lincoln Electric Holdings Inc", "who_key": "LINCOLN ELECTRIC HOLDINGS 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "LINCOLN ELECTRIC HOLDINGS INC adjusts its stake in LECO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/59527/0000102909-26-001766-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lincoln Electric Holdings, Inc. - Common Shares", "new_value": "LINCOLN ELECTRIC HOLDINGS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000059527", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000059527", "applied": 1, "detected_at": "2026-10-25T18:39:52.847607"}]}, "key_people": [{"who": "Christopher L. Mapes", "who_key": "MAPES CHRISTOPHER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 47730.0, "sold": 126000566.7319, "net": -125952836.7319, "trades": 14, "top_score": 50.3, "lean": "selling", "history": [{"action": "SELL", "amount": 39729108.3659, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588924008110/0001415889-24-008110-index.htm"}, {"action": "SELL", "amount": 4413974.1342, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588924006703/0001415889-24-006703-index.htm"}, {"action": "SELL", "amount": 16325559.925999999, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588924004822/0001415889-24-004822-index.htm"}, {"action": "SELL", "amount": 2363499.4104, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588924004620/0001415889-24-004620-index.htm"}, {"action": "SELL", "amount": 14208366.5929, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588923016366/0001415889-23-016366-index.htm"}, {"action": "SELL", "amount": 17291111.93, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919123037357/0001209191-23-037357-index.htm"}, {"action": "SELL", "amount": 2512136.25, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919123016773/0001209191-23-016773-index.htm"}, {"action": "SELL", "amount": 1225941.71, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919122017092/0001209191-22-017092-index.htm"}, {"action": "SELL", "amount": 16141417.36, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919121066800/0001209191-21-066800-index.htm"}, {"action": "SELL", "amount": 4964245.600000001, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919120056912/0001209191-20-056912-index.htm"}, {"action": "SELL", "amount": 2690685.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919119060679/0001209191-19-060679-index.htm"}, {"action": "SELL", "amount": 1094012.5, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919119017327/0001209191-19-017327-index.htm"}, {"action": "SELL", "amount": 3040507.9524999997, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116154359/0001209191-16-154359-index.htm"}, {"action": "BUY", "amount": 47730.0, "date": "2010-02-26", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919110013306/0001209191-10-013306-index.htm"}], "latest": {"action": "SELL", "amount": 39729108.3659, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588924008110/0001415889-24-008110-index.htm"}}, {"who": "John M. Stropki", "who_key": "STROPKI JOHN M", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 139953.85, "sold": 25826129.3247, "net": -25686175.4747, "trades": 28, "top_score": 51.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1429653.74, "date": "2013-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113057356/0001209191-13-057356-index.htm"}, {"action": "SELL", "amount": 1189518.75, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113030406/0001209191-13-030406-index.htm"}, {"action": "SELL", "amount": 1204152.0, "date": "2013-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113030109/0001209191-13-030109-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113014947/0001209191-13-014947-index.htm"}, {"action": "SELL", "amount": 3285917.98, "date": "2012-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112057418/0001209191-12-057418-index.htm"}, {"action": "SELL", "amount": 1901365.66, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112056601/0001209191-12-056601-index.htm"}, {"action": "SELL", "amount": 929735.22, "date": "2012-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112054968/0001209191-12-054968-index.htm"}, {"action": "SELL", "amount": 991557.6037999999, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112026270/0001209191-12-026270-index.htm"}, {"action": "SELL", "amount": 0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112025706/0001209191-12-025706-index.htm"}, {"action": "SELL", "amount": 238099.6029, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112017690/0001209191-12-017690-index.htm"}, {"action": "SELL", "amount": 345035.0, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112017207/0001209191-12-017207-index.htm"}, {"action": "SELL", "amount": 177920.0, "date": "2012-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112016439/0001209191-12-016439-index.htm"}, {"action": "SELL", "amount": 917700.86, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112014985/0001209191-12-014985-index.htm"}, {"action": "BUY", "amount": 139953.85, "date": "2011-08-09", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919111043600/0001209191-11-043600-index.htm"}, {"action": "SELL", "amount": 1279200.0, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919111024766/0001209191-11-024766-index.htm"}, {"action": "SELL", "amount": 1087521.468, "date": "2010-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919110057098/0001209191-10-057098-index.htm"}, {"action": "SELL", "amount": 620315.0, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919110053440/0001209191-10-053440-index.htm"}, {"action": "SELL", "amount": 2090000.0, "date": "2008-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919108026196/0001209191-08-026196-index.htm"}, {"action": "SELL", "amount": 3040000.0, "date": "2007-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919107054515/0001209191-07-054515-index.htm"}, {"action": "SELL", "amount": 53600.0, "date": "2007-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919107028334/0001209191-07-028334-index.htm"}, {"action": "SELL", "amount": 2827000.0, "date": "2006-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919106017102/0001209191-06-017102-index.htm"}, {"action": "SELL", "amount": 987989.0, "date": "2005-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919105055584/0001209191-05-055584-index.htm"}, {"action": "SELL", "amount": 680036.0, "date": "2004-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104039129/0001209191-04-039129-index.htm"}, {"action": "SELL", "amount": 156626.44, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104011643/0001209191-04-011643-index.htm"}, {"action": "SELL", "amount": 58455.0, "date": "2003-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919103021950/0001209191-03-021950-index.htm"}], "latest": {"action": "SELL", "amount": 1429653.74, "date": "2013-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113057356/0001209191-13-057356-index.htm"}}, {"who": "Frederick G. Stueber", "who_key": "STUEBER FREDERICK G", "role": "Ex. VP, General Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17219548.3263, "net": -17219548.3263, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1231800.568, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919117012050/0001209191-17-012050-index.htm"}, {"action": "SELL", "amount": 1339480.4800000002, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116155101/0001209191-16-155101-index.htm"}, {"action": "SELL", "amount": 1274570.5086, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116153350/0001209191-16-153350-index.htm"}, {"action": "SELL", "amount": 819927.9580000001, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116151694/0001209191-16-151694-index.htm"}, {"action": "SELL", "amount": 321497.3432, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116149713/0001209191-16-149713-index.htm"}, {"action": "SELL", "amount": 1178810.36, "date": "2016-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116146976/0001209191-16-146976-index.htm"}, {"action": "SELL", "amount": 1504886.7959999999, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919114067249/0001209191-14-067249-index.htm"}, {"action": "SELL", "amount": 652160.44, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919114020664/0001209191-14-020664-index.htm"}, {"action": "SELL", "amount": 571071.2, "date": "2013-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113056877/0001209191-13-056877-index.htm"}, {"action": "SELL", "amount": 717500.0, "date": "2013-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113053046/0001209191-13-053046-index.htm"}, {"action": "SELL", "amount": 248688.3348, "date": "2013-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113030417/0001209191-13-030417-index.htm"}, {"action": "SELL", "amount": 2335.1400000000003, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113011198/0001209191-13-011198-index.htm"}, {"action": "SELL", "amount": 475400.0, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112056603/0001209191-12-056603-index.htm"}, {"action": "SELL", "amount": 491530.0, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112025013/0001209191-12-025013-index.htm"}, {"action": "SELL", "amount": 410100.0, "date": "2012-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112003290/0001209191-12-003290-index.htm"}, {"action": "SELL", "amount": 400063.02, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919111059995/0001209191-11-059995-index.htm"}, {"action": "SELL", "amount": 380000.0, "date": "2011-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919111020779/0001209191-11-020779-index.htm"}, {"action": "SELL", "amount": 370845.02, "date": "2011-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919111019892/0001209191-11-019892-index.htm"}, {"action": "SELL", "amount": 50306.4, "date": "2010-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919110056330/0001209191-10-056330-index.htm"}, {"action": "SELL", "amount": 640000.0, "date": "2007-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919107057567/0001209191-07-057567-index.htm"}, {"action": "SELL", "amount": 93393.34000000001, "date": "2007-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919107048111/0001209191-07-048111-index.htm"}, {"action": "SELL", "amount": 240960.0, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919107018327/0001209191-07-018327-index.htm"}, {"action": "SELL", "amount": 0, "date": "2006-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919106059569/0001209191-06-059569-index.htm"}, {"action": "SELL", "amount": 441149.84880000004, "date": "2006-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919106027363/0001209191-06-027363-index.htm"}, {"action": "SELL", "amount": 189440.0, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919106016089/0001209191-06-016089-index.htm"}], "latest": {"action": "SELL", "amount": 1231800.568, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919117012050/0001209191-17-012050-index.htm"}}, {"who": "Gabriel Bruno", "who_key": "Bruno Gabriel", "role": "EVP, CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16313846.6434, "net": -16313846.6434, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5002271.9512, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000152963426000004/0001529634-26-000004-index.htm"}, {"action": "SELL", "amount": 1770876.639, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588925021342/0001415889-25-021342-index.htm"}, {"action": "SELL", "amount": 1360051.9611999998, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588925006957/0001415889-25-006957-index.htm"}, {"action": "SELL", "amount": 3178782.2572, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588924005247/0001415889-24-005247-index.htm"}, {"action": "SELL", "amount": 372672.3, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919122061210/0001209191-22-061210-index.htm"}, {"action": "SELL", "amount": 1692996.3738000002, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919122058796/0001209191-22-058796-index.htm"}, {"action": "SELL", "amount": 473769.39, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919119058756/0001209191-19-058756-index.htm"}, {"action": "SELL", "amount": 536731.169, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919117039422/0001209191-17-039422-index.htm"}, {"action": "SELL", "amount": 412545.724, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116152963/0001209191-16-152963-index.htm"}, {"action": "SELL", "amount": 417850.488, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116150134/0001209191-16-150134-index.htm"}, {"action": "SELL", "amount": 394428.76, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919114017200/0001209191-14-017200-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113024515/0001209191-13-024515-index.htm"}, {"action": "SELL", "amount": 244410.6, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112051848/0001209191-12-051848-index.htm"}, {"action": "SELL", "amount": 254734.28999999998, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112025704/0001209191-12-025704-index.htm"}, {"action": "SELL", "amount": 201724.74, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919111060489/0001209191-11-060489-index.htm"}], "latest": {"action": "SELL", "amount": 5002271.9512, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000152963426000004/0001529634-26-000004-index.htm"}}, {"who": "Steven B. Hedlund", "who_key": "Hedlund Steven B", "role": "CHAIR, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 15856783.2776575, "net": -15856783.2776575, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3014513.5185000002, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588925024381/0001415889-25-024381-index.htm"}, {"action": "SELL", "amount": 4536433.4436, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588925005086/0001415889-25-005086-index.htm"}, {"action": "SELL", "amount": 2622230.184, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588923016049/0001415889-23-016049-index.htm"}, {"action": "SELL", "amount": 426778.60000000003, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919123037032/0001209191-23-037032-index.htm"}, {"action": "SELL", "amount": 1371305.3760000002, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919123029056/0001209191-23-029056-index.htm"}, {"action": "SELL", "amount": 899229.9288, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919122058798/0001209191-22-058798-index.htm"}, {"action": "SELL", "amount": 24594.358399999997, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919122057550/0001209191-22-057550-index.htm"}, {"action": "SELL", "amount": 668743.2000000001, "date": "2020-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919120061960/0001209191-20-061960-index.htm"}, {"action": "SELL", "amount": 606245.2000000001, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919119059855/0001209191-19-059855-index.htm"}, {"action": "SELL", "amount": 557127.0, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919119054521/0001209191-19-054521-index.htm"}, {"action": "SELL", "amount": 425056.1563575, "date": "2017-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919117040441/0001209191-17-040441-index.htm"}, {"action": "SELL", "amount": 444650.112, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116153354/0001209191-16-153354-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113014892/0001209191-13-014892-index.htm"}, {"action": "SELL", "amount": 259876.2, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112056884/0001209191-12-056884-index.htm"}, {"action": "SELL", "amount": 0, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112025008/0001209191-12-025008-index.htm"}], "latest": {"action": "SELL", "amount": 3014513.5185000002, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588925024381/0001415889-25-024381-index.htm"}}, {"who": "Anthony A. Massaro", "who_key": "MASSARO ANTHONY A", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13862794.31, "net": -13862794.31, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3967208.84, "date": "2004-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104037294/0001209191-04-037294-index.htm"}, {"action": "SELL", "amount": 3466879.5100000002, "date": "2004-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104022089/0001209191-04-022089-index.htm"}, {"action": "SELL", "amount": 1542800.0, "date": "2004-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104021426/0001209191-04-021426-index.htm"}, {"action": "SELL", "amount": 1508510.0, "date": "2004-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104012515/0001209191-04-012515-index.htm"}, {"action": "SELL", "amount": 1890319.96, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104011646/0001209191-04-011646-index.htm"}, {"action": "SELL", "amount": 1487076.0, "date": "2003-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919103026488/0001209191-03-026488-index.htm"}], "latest": {"action": "SELL", "amount": 3967208.84, "date": "2004-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104037294/0001209191-04-037294-index.htm"}}, {"who": "Vincent K. Petrella", "who_key": "PETRELLA VINCENT K", "role": "Executive V.P, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12611213.1358, "net": -12611213.1358, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1842286.38, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919119060680/0001209191-19-060680-index.htm"}, {"action": "SELL", "amount": 1692058.9072, "date": "2016-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116155878/0001209191-16-155878-index.htm"}, {"action": "SELL", "amount": 2047355.816, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116151696/0001209191-16-151696-index.htm"}, {"action": "SELL", "amount": 1714304.928, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919116149711/0001209191-16-149711-index.htm"}, {"action": "SELL", "amount": 1713005.5204, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113056799/0001209191-13-056799-index.htm"}, {"action": "SELL", "amount": 1036941.7, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919113031495/0001209191-13-031495-index.htm"}, {"action": "SELL", "amount": 0, "date": "2012-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112032329/0001209191-12-032329-index.htm"}, {"action": "SELL", "amount": 0, "date": "2012-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112031358/0001209191-12-031358-index.htm"}, {"action": "SELL", "amount": 169480.0, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112018712/0001209191-12-018712-index.htm"}, {"action": "SELL", "amount": 910235.6442, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112015100/0001209191-12-015100-index.htm"}, {"action": "SELL", "amount": 68120.24, "date": "2012-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112011670/0001209191-12-011670-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112008039/0001209191-12-008039-index.htm"}, {"action": "SELL", "amount": 212500.0, "date": "2012-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919112004793/0001209191-12-004793-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919111059990/0001209191-11-059990-index.htm"}, {"action": "SELL", "amount": 479600.0, "date": "2006-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919106027282/0001209191-06-027282-index.htm"}, {"action": "SELL", "amount": 200124.0, "date": "2004-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104050447/0001209191-04-050447-index.htm"}, {"action": "SELL", "amount": 100200.0, "date": "2004-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919104038183/0001209191-04-038183-index.htm"}], "latest": {"action": "SELL", "amount": 1842286.38, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919119060680/0001209191-19-060680-index.htm"}}, {"who": "Jennifer I. Ansberry", "who_key": "Ansberry Jennifer I", "role": "EVP, GENERAL COUNSEL & SECY", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12069043.262600001, "net": -12069043.262600001, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3078281.853, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000170483426000002/0001704834-26-000002-index.htm"}, {"action": "SELL", "amount": 726548.1, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588925021880/0001415889-25-021880-index.htm"}, {"action": "SELL", "amount": 2282770.5012, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588925006958/0001415889-25-006958-index.htm"}, {"action": "SELL", "amount": 555438.1934, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000141588924006694/0001415889-24-006694-index.htm"}, {"action": "SELL", "amount": 1794847.24, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919123044225/0001209191-23-044225-index.htm"}, {"action": "SELL", "amount": 1435877.685, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919122055092/0001209191-22-055092-index.htm"}, {"action": "SELL", "amount": 919428.65, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919121055147/0001209191-21-055147-index.htm"}, {"action": "SELL", "amount": 527123.04, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919121030633/0001209191-21-030633-index.htm"}, {"action": "SELL", "amount": 748728.0, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000120919120059669/0001209191-20-059669-index.htm"}], "latest": {"action": "SELL", "amount": 3078281.853, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59527/000170483426000002/0001704834-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "Insider transaction", "accession": "0001529634-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001950047-26-009343", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001529684-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343585", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000059527-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000059527-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0002122341-26-000005", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000059527-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001747301-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006174", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0000059527-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001888813-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000059527-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000740", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000059527-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001193125-26-166965", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001698749-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001195993-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001687891-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001374208-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001696060-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001908640-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001684665-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001240432-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001339551-26-000001", "price_sensitive": false}], "performance": {"ticker": "LECO", "has_prices": true, "summary": {"n": 6, "avg": 3.582480091012514, "win_rate": 1.0, "best": 3.582480091012514, "worst": 3.582480091012514, "as_of": "2026-08-07"}, "buys": [{"who": "Mason Phillip J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299975.0, "date": "2013-08-01", "score": 59.7, "ref_price": 61.53, "return": 3.582480091012514}, {"who": "STROPKI JOHN M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 139953.85, "date": "2011-08-09", "score": 51.0, "ref_price": 61.53, "return": 3.582480091012514}, {"who": "MAPES CHRISTOPHER L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47730.0, "date": "2010-02-26", "score": 50.3, "ref_price": 61.53, "return": 3.582480091012514}, {"who": "MACDONALD WILLIAM E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20741.0, "date": "2008-10-30", "score": 31.6, "ref_price": 61.53, "return": 3.582480091012514}, {"who": "MACDONALD WILLIAM E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73953.23, "date": "2007-10-30", "score": 41.5, "ref_price": 61.53, "return": 3.582480091012514}, {"who": "GUNNING DAVID H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92902.8, "date": "2004-04-19", "score": 53.7, "ref_price": 61.53, "return": 3.582480091012514}]}, "price_series": [{"date": "2016-08-01", "close": 61.53, "volume": 427044.0}, {"date": "2016-08-02", "close": 60.45, "volume": 431585.0}, {"date": "2016-08-03", "close": 61.59, "volume": 581283.0}, {"date": "2016-08-04", "close": 62.1, "volume": 422152.0}, {"date": "2016-08-05", "close": 62.78, "volume": 422109.0}, {"date": "2016-08-08", "close": 63.82, "volume": 467906.0}, {"date": "2016-08-09", "close": 64.22, "volume": 503003.0}, {"date": "2016-08-10", "close": 64.42, "volume": 378420.0}, {"date": "2016-08-11", "close": 64.68, "volume": 454212.0}, {"date": "2016-08-12", "close": 64.21, "volume": 242244.0}, {"date": "2016-08-15", "close": 65.0, "volume": 347154.0}, {"date": "2016-08-16", "close": 64.83, "volume": 164597.0}, {"date": "2016-08-17", "close": 64.8, "volume": 267977.0}, {"date": "2016-08-18", "close": 64.91, "volume": 217117.0}, {"date": "2016-08-19", "close": 64.93, "volume": 267869.0}, {"date": "2016-08-22", "close": 64.65, "volume": 251187.0}, {"date": "2016-08-23", "close": 64.9, "volume": 249439.0}, {"date": "2016-08-24", "close": 64.16, "volume": 319843.0}, {"date": "2016-08-25", "close": 64.24, "volume": 242785.0}, {"date": "2016-08-26", "close": 63.8, "volume": 313966.0}, {"date": "2016-08-29", "close": 64.23, "volume": 122995.0}, {"date": "2016-08-30", "close": 64.21, "volume": 88797.0}, {"date": "2016-08-31", "close": 63.56, "volume": 233136.0}, {"date": "2016-09-01", "close": 63.57, "volume": 238473.0}, {"date": "2016-09-02", "close": 64.22, "volume": 202984.0}, {"date": "2016-09-06", "close": 63.92, "volume": 184701.0}, {"date": "2016-09-07", "close": 64.16, "volume": 215186.0}, {"date": "2016-09-08", "close": 63.72, "volume": 190194.0}, {"date": "2016-09-09", "close": 61.75, "volume": 264092.0}, {"date": "2016-09-12", "close": 62.0, "volume": 412625.0}, {"date": "2016-09-13", "close": 60.45, "volume": 341448.0}, {"date": "2016-09-14", "close": 60.09, "volume": 507524.0}, {"date": "2016-09-15", "close": 60.87, "volume": 256088.0}, {"date": "2016-09-16", "close": 60.74, "volume": 490713.0}, {"date": "2016-09-19", "close": 61.13, "volume": 341534.0}, {"date": "2016-09-20", "close": 60.79, "volume": 245448.0}, {"date": "2016-09-21", "close": 61.79, "volume": 618245.0}, {"date": "2016-09-22", "close": 62.08, "volume": 497468.0}, {"date": "2016-09-23", "close": 61.8, "volume": 299165.0}, {"date": "2016-09-26", "close": 61.52, "volume": 290498.0}, {"date": "2016-09-27", "close": 61.95, "volume": 200078.0}, {"date": "2016-09-28", "close": 62.94, "volume": 316328.0}, {"date": "2016-09-29", "close": 62.18, "volume": 215560.0}, {"date": "2016-09-30", "close": 62.62, "volume": 298509.0}, {"date": "2016-10-03", "close": 62.89, "volume": 364401.0}, {"date": "2016-10-04", "close": 62.42, "volume": 245919.0}, {"date": "2016-10-05", "close": 63.08, "volume": 299164.0}, {"date": "2016-10-06", "close": 63.93, "volume": 276068.0}, {"date": "2016-10-07", "close": 63.16, "volume": 230928.0}, {"date": "2016-10-10", "close": 62.88, "volume": 214240.0}, {"date": "2016-10-11", "close": 61.8, "volume": 304610.0}, {"date": "2016-10-12", "close": 62.39, "volume": 192607.0}, {"date": "2016-10-13", "close": 61.94, "volume": 206780.0}, {"date": "2016-10-14", "close": 61.82, "volume": 258118.0}, {"date": "2016-10-17", "close": 61.47, "volume": 253304.0}, {"date": "2016-10-18", "close": 61.21, "volume": 247947.0}, {"date": "2016-10-19", "close": 62.16, "volume": 251608.0}, {"date": "2016-10-20", "close": 62.98, "volume": 532048.0}, {"date": "2016-10-21", "close": 66.69, "volume": 1524791.0}, {"date": "2016-10-24", "close": 64.97, "volume": 982259.0}, {"date": "2016-10-25", "close": 64.74, "volume": 592346.0}, {"date": "2016-10-26", "close": 65.69, "volume": 541266.0}, {"date": "2016-10-27", "close": 65.46, "volume": 372157.0}, {"date": "2016-10-28", "close": 65.5, "volume": 334306.0}, {"date": "2016-10-31", "close": 65.83, "volume": 877957.0}, {"date": "2016-11-01", "close": 64.75, "volume": 461016.0}, {"date": "2016-11-02", "close": 63.55, "volume": 386229.0}, {"date": "2016-11-03", "close": 64.0, "volume": 263018.0}, {"date": "2016-11-04", "close": 64.62, "volume": 286977.0}, {"date": "2016-11-07", "close": 66.33, "volume": 318997.0}, {"date": "2016-11-08", "close": 66.5, "volume": 350055.0}, {"date": "2016-11-09", "close": 70.1, "volume": 833394.0}, {"date": "2016-11-10", "close": 74.8, "volume": 1699987.0}, {"date": "2016-11-11", "close": 74.76, "volume": 1218355.0}, {"date": "2016-11-14", "close": 78.05, "volume": 746422.0}, {"date": "2016-11-15", "close": 75.86, "volume": 714938.0}, {"date": "2016-11-16", "close": 75.77, "volume": 532119.0}, {"date": "2016-11-17", "close": 75.78, "volume": 314961.0}, {"date": "2016-11-18", "close": 75.31, "volume": 332408.0}, {"date": "2016-11-21", "close": 75.1, "volume": 543031.0}, {"date": "2016-11-22", "close": 75.67, "volume": 424455.0}, {"date": "2016-11-23", "close": 76.81, "volume": 340910.0}, {"date": "2016-11-25", "close": 77.18, "volume": 124051.0}, {"date": "2016-11-28", "close": 77.04, "volume": 315603.0}, {"date": "2016-11-29", "close": 77.24, "volume": 385425.0}, {"date": "2016-11-30", "close": 78.51, "volume": 856447.0}, {"date": "2016-12-01", "close": 80.02, "volume": 604094.0}, {"date": "2016-12-02", "close": 78.01, "volume": 397044.0}, {"date": "2016-12-05", "close": 78.64, "volume": 309412.0}, {"date": "2016-12-06", "close": 78.78, "volume": 242307.0}, {"date": "2016-12-07", "close": 80.36, "volume": 368905.0}, {"date": "2016-12-08", "close": 79.31, "volume": 343971.0}, {"date": "2016-12-09", "close": 79.83, "volume": 299643.0}, {"date": "2016-12-12", "close": 79.43, "volume": 199725.0}, {"date": "2016-12-13", "close": 79.45, "volume": 313339.0}, {"date": "2016-12-14", "close": 78.52, "volume": 318355.0}, {"date": "2016-12-15", "close": 79.04, "volume": 245837.0}, {"date": "2016-12-16", "close": 78.54, "volume": 1333521.0}, {"date": "2016-12-19", "close": 79.5, "volume": 247774.0}, {"date": "2016-12-20", "close": 80.01, "volume": 403431.0}, {"date": "2016-12-21", "close": 78.32, "volume": 261088.0}, {"date": "2016-12-22", "close": 78.15, "volume": 396116.0}, {"date": "2016-12-23", "close": 78.17, "volume": 222786.0}, {"date": "2016-12-27", "close": 78.82, "volume": 130710.0}, {"date": "2016-12-28", "close": 76.61, "volume": 370117.0}, {"date": "2016-12-29", "close": 76.79, "volume": 235218.0}, {"date": "2016-12-30", "close": 76.67, "volume": 249136.0}, {"date": "2017-01-03", "close": 77.91, "volume": 383581.0}, {"date": "2017-01-04", "close": 78.61, "volume": 424440.0}, {"date": "2017-01-05", "close": 77.85, "volume": 449090.0}, {"date": "2017-01-06", "close": 78.29, "volume": 301856.0}, {"date": "2017-01-09", "close": 78.0, "volume": 331174.0}, {"date": "2017-01-10", "close": 79.37, "volume": 350432.0}, {"date": "2017-01-11", "close": 80.39, "volume": 613440.0}, {"date": "2017-01-12", "close": 79.94, "volume": 238751.0}, {"date": "2017-01-13", "close": 81.12, "volume": 290156.0}, {"date": "2017-01-17", "close": 80.44, "volume": 300848.0}, {"date": "2017-01-18", "close": 80.63, "volume": 254055.0}, {"date": "2017-01-19", "close": 80.56, "volume": 343422.0}, {"date": "2017-01-20", "close": 80.65, "volume": 204412.0}, {"date": "2017-01-23", "close": 80.67, "volume": 332977.0}, {"date": "2017-01-24", "close": 83.25, "volume": 415732.0}, {"date": "2017-01-25", "close": 84.84, "volume": 590025.0}, {"date": "2017-01-26", "close": 83.99, "volume": 284013.0}, {"date": "2017-01-27", "close": 83.76, "volume": 274856.0}, {"date": "2017-01-30", "close": 83.92, "volume": 371954.0}, {"date": "2017-01-31", "close": 83.37, "volume": 1190419.0}, {"date": "2017-02-01", "close": 82.91, "volume": 400132.0}, {"date": "2017-02-02", "close": 81.83, "volume": 407898.0}, {"date": "2017-02-03", "close": 83.15, "volume": 463841.0}, {"date": "2017-02-06", "close": 82.81, "volume": 282417.0}, {"date": "2017-02-07", "close": 83.17, "volume": 330605.0}, {"date": "2017-02-08", "close": 81.79, "volume": 541927.0}, {"date": "2017-02-09", "close": 82.85, "volume": 430591.0}, {"date": "2017-02-10", "close": 83.34, "volume": 503350.0}, {"date": "2017-02-13", "close": 83.7, "volume": 509230.0}, {"date": "2017-02-14", "close": 83.87, "volume": 394183.0}, {"date": "2017-02-15", "close": 85.73, "volume": 591318.0}, {"date": "2017-02-16", "close": 85.58, "volume": 290296.0}, {"date": "2017-02-17", "close": 85.43, "volume": 314467.0}, {"date": "2017-02-21", "close": 85.46, "volume": 239651.0}, {"date": "2017-02-22", "close": 85.3, "volume": 275121.0}, {"date": "2017-02-23", "close": 83.76, "volume": 354922.0}, {"date": "2017-02-24", "close": 84.19, "volume": 260340.0}, {"date": "2017-02-27", "close": 85.39, "volume": 327052.0}, {"date": "2017-02-28", "close": 84.21, "volume": 395496.0}, {"date": "2017-03-01", "close": 87.54, "volume": 546450.0}, {"date": "2017-03-02", "close": 85.48, "volume": 316287.0}, {"date": "2017-03-03", "close": 87.16, "volume": 692980.0}, {"date": "2017-03-06", "close": 86.77, "volume": 312635.0}, {"date": "2017-03-07", "close": 86.43, "volume": 314159.0}, {"date": "2017-03-08", "close": 86.15, "volume": 308965.0}, {"date": "2017-03-09", "close": 85.07, "volume": 264868.0}, {"date": "2017-03-10", "close": 86.36, "volume": 193096.0}, {"date": "2017-03-13", "close": 87.04, "volume": 174919.0}, {"date": "2017-03-14", "close": 86.28, "volume": 233425.0}, {"date": "2017-03-15", "close": 88.15, "volume": 215097.0}, {"date": "2017-03-16", "close": 87.83, "volume": 173439.0}, {"date": "2017-03-17", "close": 88.47, "volume": 395453.0}, {"date": "2017-03-20", "close": 87.87, "volume": 190194.0}, {"date": "2017-03-21", "close": 85.89, "volume": 323114.0}, {"date": "2017-03-22", "close": 85.46, "volume": 339622.0}, {"date": "2017-03-23", "close": 85.47, "volume": 590241.0}, {"date": "2017-03-24", "close": 85.56, "volume": 344534.0}, {"date": "2017-03-27", "close": 84.97, "volume": 410570.0}, {"date": "2017-03-28", "close": 85.88, "volume": 343525.0}, {"date": "2017-03-29", "close": 85.87, "volume": 228827.0}, {"date": "2017-03-30", "close": 86.82, "volume": 253509.0}, {"date": "2017-03-31", "close": 86.86, "volume": 239375.0}, {"date": "2017-04-03", "close": 85.97, "volume": 409286.0}, {"date": "2017-04-04", "close": 86.52, "volume": 351888.0}, {"date": "2017-04-05", "close": 85.13, "volume": 352400.0}, {"date": "2017-04-06", "close": 85.84, "volume": 268513.0}, {"date": "2017-04-07", "close": 86.47, "volume": 485458.0}, {"date": "2017-04-10", "close": 86.47, "volume": 185188.0}, {"date": "2017-04-11", "close": 87.07, "volume": 282078.0}, {"date": "2017-04-12", "close": 83.16, "volume": 395805.0}, {"date": "2017-04-13", "close": 81.9, "volume": 405989.0}, {"date": "2017-04-17", "close": 83.0, "volume": 699845.0}, {"date": "2017-04-18", "close": 86.78, "volume": 945271.0}, {"date": "2017-04-19", "close": 86.97, "volume": 483177.0}, {"date": "2017-04-20", "close": 87.95, "volume": 350846.0}, {"date": "2017-04-21", "close": 87.52, "volume": 339286.0}, {"date": "2017-04-24", "close": 88.69, "volume": 444617.0}, {"date": "2017-04-25", "close": 90.02, "volume": 342724.0}, {"date": "2017-04-26", "close": 90.29, "volume": 286558.0}, {"date": "2017-04-27", "close": 89.58, "volume": 256250.0}, {"date": "2017-04-28", "close": 89.03, "volume": 625566.0}, {"date": "2017-05-01", "close": 89.73, "volume": 355345.0}, {"date": "2017-05-02", "close": 90.19, "volume": 313685.0}, {"date": "2017-05-03", "close": 90.11, "volume": 232357.0}, {"date": "2017-05-04", "close": 89.32, "volume": 295456.0}, {"date": "2017-05-05", "close": 90.31, "volume": 220805.0}, {"date": "2017-05-08", "close": 89.87, "volume": 245945.0}, {"date": "2017-05-09", "close": 89.85, "volume": 171476.0}, {"date": "2017-05-10", "close": 90.76, "volume": 290377.0}, {"date": "2017-05-11", "close": 90.43, "volume": 160505.0}, {"date": "2017-05-12", "close": 88.93, "volume": 165160.0}, {"date": "2017-05-15", "close": 89.26, "volume": 152480.0}, {"date": "2017-05-16", "close": 88.93, "volume": 217418.0}, {"date": "2017-05-17", "close": 86.48, "volume": 433868.0}, {"date": "2017-05-18", "close": 87.04, "volume": 237526.0}, {"date": "2017-05-19", "close": 89.15, "volume": 280657.0}, {"date": "2017-05-22", "close": 89.52, "volume": 225215.0}, {"date": "2017-05-23", "close": 88.86, "volume": 174138.0}, {"date": "2017-05-24", "close": 88.74, "volume": 242032.0}, {"date": "2017-05-25", "close": 88.86, "volume": 246764.0}, {"date": "2017-05-26", "close": 88.44, "volume": 245281.0}, {"date": "2017-05-30", "close": 89.2, "volume": 282603.0}, {"date": "2017-05-31", "close": 89.38, "volume": 362103.0}, {"date": "2017-06-01", "close": 91.78, "volume": 416082.0}, {"date": "2017-06-02", "close": 91.97, "volume": 218828.0}, {"date": "2017-06-05", "close": 91.95, "volume": 277076.0}, {"date": "2017-06-06", "close": 91.28, "volume": 150602.0}, {"date": "2017-06-07", "close": 90.82, "volume": 245098.0}, {"date": "2017-06-08", "close": 92.64, "volume": 292542.0}, {"date": "2017-06-09", "close": 95.39, "volume": 609808.0}, {"date": "2017-06-12", "close": 95.04, "volume": 329410.0}, {"date": "2017-06-13", "close": 95.52, "volume": 399635.0}, {"date": "2017-06-14", "close": 94.97, "volume": 381066.0}, {"date": "2017-06-15", "close": 95.02, "volume": 237288.0}, {"date": "2017-06-16", "close": 96.51, "volume": 612127.0}, {"date": "2017-06-19", "close": 97.36, "volume": 398827.0}, {"date": "2017-06-20", "close": 96.36, "volume": 354055.0}, {"date": "2017-06-21", "close": 93.18, "volume": 500627.0}, {"date": "2017-06-22", "close": 92.67, "volume": 421935.0}, {"date": "2017-06-23", "close": 92.28, "volume": 1299664.0}, {"date": "2017-06-26", "close": 91.78, "volume": 542814.0}, {"date": "2017-06-27", "close": 91.28, "volume": 375994.0}, {"date": "2017-06-28", "close": 92.27, "volume": 448187.0}, {"date": "2017-06-29", "close": 91.74, "volume": 257661.0}, {"date": "2017-06-30", "close": 92.09, "volume": 653556.0}, {"date": "2017-07-03", "close": 92.44, "volume": 494354.0}, {"date": "2017-07-05", "close": 92.43, "volume": 506414.0}, {"date": "2017-07-06", "close": 91.96, "volume": 681637.0}, {"date": "2017-07-07", "close": 92.41, "volume": 489818.0}, {"date": "2017-07-10", "close": 92.94, "volume": 574254.0}, {"date": "2017-07-11", "close": 93.59, "volume": 766863.0}, {"date": "2017-07-12", "close": 93.61, "volume": 311372.0}, {"date": "2017-07-13", "close": 92.88, "volume": 408078.0}, {"date": "2017-07-14", "close": 93.35, "volume": 703476.0}, {"date": "2017-07-17", "close": 93.51, "volume": 574616.0}, {"date": "2017-07-18", "close": 92.97, "volume": 452394.0}, {"date": "2017-07-19", "close": 94.21, "volume": 748298.0}, {"date": "2017-07-20", "close": 93.39, "volume": 281329.0}, {"date": "2017-07-21", "close": 93.36, "volume": 238817.0}, {"date": "2017-07-24", "close": 93.47, "volume": 395711.0}, {"date": "2017-07-25", "close": 87.35, "volume": 1848780.0}, {"date": "2017-07-26", "close": 86.56, "volume": 685842.0}, {"date": "2017-07-27", "close": 87.54, "volume": 493279.0}, {"date": "2017-07-28", "close": 86.78, "volume": 536800.0}, {"date": "2017-07-31", "close": 87.26, "volume": 498648.0}, {"date": "2017-08-01", "close": 86.78, "volume": 523100.0}, {"date": "2017-08-02", "close": 87.56, "volume": 344111.0}, {"date": "2017-08-03", "close": 86.99, "volume": 272613.0}, {"date": "2017-08-04", "close": 87.91, "volume": 505328.0}, {"date": "2017-08-07", "close": 88.53, "volume": 453705.0}, {"date": "2017-08-08", "close": 88.2, "volume": 393158.0}, {"date": "2017-08-09", "close": 87.09, "volume": 335532.0}, {"date": "2017-08-10", "close": 85.34, "volume": 288642.0}, {"date": "2017-08-11", "close": 86.07, "volume": 396218.0}, {"date": "2017-08-14", "close": 87.26, "volume": 233319.0}, {"date": "2017-08-15", "close": 87.02, "volume": 390758.0}, {"date": "2017-08-16", "close": 87.77, "volume": 291559.0}, {"date": "2017-08-17", "close": 85.03, "volume": 442990.0}, {"date": "2017-08-18", "close": 85.56, "volume": 323145.0}, {"date": "2017-08-21", "close": 85.16, "volume": 510661.0}, {"date": "2017-08-22", "close": 86.53, "volume": 216053.0}, {"date": "2017-08-23", "close": 85.77, "volume": 224229.0}, {"date": "2017-08-24", "close": 85.36, "volume": 257676.0}, {"date": "2017-08-25", "close": 85.68, "volume": 291298.0}, {"date": "2017-08-28", "close": 85.7, "volume": 204419.0}, {"date": "2017-08-29", "close": 85.66, "volume": 300342.0}, {"date": "2017-08-30", "close": 86.54, "volume": 293071.0}, {"date": "2017-08-31", "close": 86.84, "volume": 310987.0}, {"date": "2017-09-01", "close": 87.14, "volume": 137505.0}, {"date": "2017-09-05", "close": 86.14, "volume": 225830.0}, {"date": "2017-09-06", "close": 85.97, "volume": 195787.0}, {"date": "2017-09-07", "close": 85.98, "volume": 203129.0}, {"date": "2017-09-08", "close": 87.46, "volume": 219338.0}, {"date": "2017-09-11", "close": 88.8, "volume": 416808.0}, {"date": "2017-09-12", "close": 89.35, "volume": 331124.0}, {"date": "2017-09-13", "close": 89.67, "volume": 255000.0}, {"date": "2017-09-14", "close": 89.95, "volume": 233858.0}, {"date": "2017-09-15", "close": 90.67, "volume": 454943.0}, {"date": "2017-09-18", "close": 91.42, "volume": 320968.0}, {"date": "2017-09-19", "close": 91.77, "volume": 289790.0}, {"date": "2017-09-20", "close": 93.37, "volume": 430742.0}, {"date": "2017-09-21", "close": 92.5, "volume": 199656.0}, {"date": "2017-09-22", "close": 92.84, "volume": 192493.0}, {"date": "2017-09-25", "close": 93.07, "volume": 336790.0}, {"date": "2017-09-26", "close": 91.32, "volume": 370711.0}, {"date": "2017-09-27", "close": 91.93, "volume": 493038.0}, {"date": "2017-09-28", "close": 91.8, "volume": 231828.0}, {"date": "2017-09-29", "close": 91.68, "volume": 283741.0}, {"date": "2017-10-02", "close": 92.98, "volume": 279102.0}, {"date": "2017-10-03", "close": 94.0, "volume": 440858.0}, {"date": "2017-10-04", "close": 94.11, "volume": 440470.0}, {"date": "2017-10-05", "close": 94.14, "volume": 269945.0}, {"date": "2017-10-06", "close": 94.12, "volume": 398938.0}, {"date": "2017-10-09", "close": 93.99, "volume": 222392.0}, {"date": "2017-10-10", "close": 93.84, "volume": 154288.0}, {"date": "2017-10-11", "close": 93.97, "volume": 241329.0}, {"date": "2017-10-12", "close": 94.18, "volume": 262013.0}, {"date": "2017-10-13", "close": 94.43, "volume": 183437.0}, {"date": "2017-10-16", "close": 94.87, "volume": 189287.0}, {"date": "2017-10-17", "close": 94.44, "volume": 155832.0}, {"date": "2017-10-18", "close": 94.99, "volume": 204944.0}, {"date": "2017-10-19", "close": 94.72, "volume": 374321.0}, {"date": "2017-10-20", "close": 95.9, "volume": 390688.0}, {"date": "2017-10-23", "close": 97.21, "volume": 363418.0}, {"date": "2017-10-24", "close": 98.39, "volume": 423061.0}, {"date": "2017-10-25", "close": 97.26, "volume": 400111.0}, {"date": "2017-10-26", "close": 98.68, "volume": 523103.0}, {"date": "2017-10-27", "close": 92.35, "volume": 785508.0}, {"date": "2017-10-30", "close": 90.55, "volume": 714232.0}, {"date": "2017-10-31", "close": 91.67, "volume": 518218.0}, {"date": "2017-11-01", "close": 91.03, "volume": 399409.0}, {"date": "2017-11-02", "close": 91.35, "volume": 267666.0}, {"date": "2017-11-03", "close": 89.82, "volume": 536533.0}, {"date": "2017-11-06", "close": 89.49, "volume": 582245.0}, {"date": "2017-11-07", "close": 88.25, "volume": 240366.0}, {"date": "2017-11-08", "close": 87.22, "volume": 313257.0}, {"date": "2017-11-09", "close": 86.5, "volume": 431574.0}, {"date": "2017-11-10", "close": 86.71, "volume": 327553.0}, {"date": "2017-11-13", "close": 86.34, "volume": 402447.0}, {"date": "2017-11-14", "close": 86.38, "volume": 307390.0}, {"date": "2017-11-15", "close": 85.88, "volume": 384236.0}, {"date": "2017-11-16", "close": 87.96, "volume": 498369.0}, {"date": "2017-11-17", "close": 88.47, "volume": 380881.0}, {"date": "2017-11-20", "close": 88.89, "volume": 180294.0}, {"date": "2017-11-21", "close": 88.09, "volume": 339722.0}, {"date": "2017-11-22", "close": 87.7, "volume": 339630.0}, {"date": "2017-11-24", "close": 87.61, "volume": 88551.0}, {"date": "2017-11-27", "close": 88.19, "volume": 388782.0}, {"date": "2017-11-28", "close": 89.79, "volume": 295107.0}, {"date": "2017-11-29", "close": 89.66, "volume": 262246.0}, {"date": "2017-11-30", "close": 91.14, "volume": 396805.0}, {"date": "2017-12-01", "close": 90.41, "volume": 269602.0}, {"date": "2017-12-04", "close": 90.83, "volume": 568118.0}, {"date": "2017-12-05", "close": 90.44, "volume": 426021.0}, {"date": "2017-12-06", "close": 90.93, "volume": 264694.0}, {"date": "2017-12-07", "close": 91.1, "volume": 300468.0}, {"date": "2017-12-08", "close": 92.39, "volume": 415440.0}, {"date": "2017-12-11", "close": 92.29, "volume": 387270.0}, {"date": "2017-12-12", "close": 90.89, "volume": 296686.0}, {"date": "2017-12-13", "close": 91.44, "volume": 429833.0}, {"date": "2017-12-14", "close": 89.82, "volume": 507129.0}, {"date": "2017-12-15", "close": 90.37, "volume": 827201.0}, {"date": "2017-12-18", "close": 90.91, "volume": 376130.0}, {"date": "2017-12-19", "close": 90.88, "volume": 302187.0}, {"date": "2017-12-20", "close": 90.96, "volume": 663218.0}, {"date": "2017-12-21", "close": 91.08, "volume": 568266.0}, {"date": "2017-12-22", "close": 90.54, "volume": 329682.0}, {"date": "2017-12-26", "close": 91.45, "volume": 302479.0}, {"date": "2017-12-27", "close": 91.9, "volume": 212767.0}, {"date": "2017-12-28", "close": 91.86, "volume": 263747.0}, {"date": "2017-12-29", "close": 91.58, "volume": 316391.0}, {"date": "2018-01-02", "close": 92.16, "volume": 563046.0}, {"date": "2018-01-03", "close": 92.39, "volume": 360357.0}, {"date": "2018-01-04", "close": 94.35, "volume": 455149.0}, {"date": "2018-01-05", "close": 94.99, "volume": 303604.0}, {"date": "2018-01-08", "close": 96.36, "volume": 571896.0}, {"date": "2018-01-09", "close": 96.31, "volume": 307829.0}, {"date": "2018-01-10", "close": 95.72, "volume": 303407.0}, {"date": "2018-01-11", "close": 97.47, "volume": 501502.0}, {"date": "2018-01-12", "close": 97.87, "volume": 496929.0}, {"date": "2018-01-16", "close": 99.03, "volume": 659833.0}, {"date": "2018-01-17", "close": 98.54, "volume": 427970.0}, {"date": "2018-01-18", "close": 98.92, "volume": 289935.0}, {"date": "2018-01-19", "close": 100.01, "volume": 373762.0}, {"date": "2018-01-22", "close": 100.13, "volume": 249645.0}, {"date": "2018-01-23", "close": 99.81, "volume": 437103.0}, {"date": "2018-01-24", "close": 100.09, "volume": 523297.0}, {"date": "2018-01-25", "close": 99.82, "volume": 490253.0}, {"date": "2018-01-26", "close": 99.57, "volume": 394786.0}, {"date": "2018-01-29", "close": 99.22, "volume": 238168.0}, {"date": "2018-01-30", "close": 98.67, "volume": 334954.0}, {"date": "2018-01-31", "close": 97.57, "volume": 730960.0}, {"date": "2018-02-01", "close": 97.86, "volume": 268430.0}, {"date": "2018-02-02", "close": 95.06, "volume": 387231.0}, {"date": "2018-02-05", "close": 90.49, "volume": 475130.0}, {"date": "2018-02-06", "close": 90.65, "volume": 809125.0}, {"date": "2018-02-07", "close": 90.0, "volume": 400667.0}, {"date": "2018-02-08", "close": 86.44, "volume": 410345.0}, {"date": "2018-02-09", "close": 86.82, "volume": 702717.0}, {"date": "2018-02-12", "close": 88.58, "volume": 569019.0}, {"date": "2018-02-13", "close": 89.08, "volume": 451381.0}, {"date": "2018-02-14", "close": 90.51, "volume": 1182109.0}, {"date": "2018-02-15", "close": 93.41, "volume": 698852.0}, {"date": "2018-02-16", "close": 91.24, "volume": 498483.0}, {"date": "2018-02-20", "close": 90.21, "volume": 531201.0}, {"date": "2018-02-21", "close": 90.7, "volume": 564647.0}, {"date": "2018-02-22", "close": 91.45, "volume": 396469.0}, {"date": "2018-02-23", "close": 91.57, "volume": 275528.0}, {"date": "2018-02-26", "close": 91.3, "volume": 364517.0}, {"date": "2018-02-27", "close": 89.53, "volume": 361509.0}, {"date": "2018-02-28", "close": 87.54, "volume": 539413.0}, {"date": "2018-03-01", "close": 86.32, "volume": 436194.0}, {"date": "2018-03-02", "close": 86.73, "volume": 348203.0}, {"date": "2018-03-05", "close": 88.05, "volume": 307604.0}, {"date": "2018-03-06", "close": 89.46, "volume": 434899.0}, {"date": "2018-03-07", "close": 89.85, "volume": 375393.0}, {"date": "2018-03-08", "close": 91.32, "volume": 639481.0}, {"date": "2018-03-09", "close": 93.13, "volume": 342281.0}, {"date": "2018-03-12", "close": 93.07, "volume": 369226.0}, {"date": "2018-03-13", "close": 93.78, "volume": 901896.0}, {"date": "2018-03-14", "close": 92.39, "volume": 303580.0}, {"date": "2018-03-15", "close": 92.21, "volume": 319031.0}, {"date": "2018-03-16", "close": 93.31, "volume": 488470.0}, {"date": "2018-03-19", "close": 93.53, "volume": 383902.0}, {"date": "2018-03-20", "close": 93.24, "volume": 306114.0}, {"date": "2018-03-21", "close": 94.22, "volume": 186932.0}, {"date": "2018-03-22", "close": 90.78, "volume": 288669.0}, {"date": "2018-03-23", "close": 88.91, "volume": 235409.0}, {"date": "2018-03-26", "close": 91.26, "volume": 216258.0}, {"date": "2018-03-27", "close": 89.44, "volume": 256937.0}, {"date": "2018-03-28", "close": 88.79, "volume": 217839.0}, {"date": "2018-03-29", "close": 89.95, "volume": 376194.0}, {"date": "2018-04-02", "close": 87.7, "volume": 372586.0}, {"date": "2018-04-03", "close": 89.28, "volume": 438311.0}, {"date": "2018-04-04", "close": 89.84, "volume": 494690.0}, {"date": "2018-04-05", "close": 91.12, "volume": 322627.0}, {"date": "2018-04-06", "close": 88.06, "volume": 354325.0}, {"date": "2018-04-09", "close": 87.92, "volume": 336380.0}, {"date": "2018-04-10", "close": 90.33, "volume": 303430.0}, {"date": "2018-04-11", "close": 89.66, "volume": 269102.0}, {"date": "2018-04-12", "close": 90.73, "volume": 297969.0}, {"date": "2018-04-13", "close": 90.31, "volume": 511756.0}, {"date": "2018-04-16", "close": 91.49, "volume": 412907.0}, {"date": "2018-04-17", "close": 92.78, "volume": 333250.0}, {"date": "2018-04-18", "close": 92.99, "volume": 247459.0}, {"date": "2018-04-19", "close": 92.96, "volume": 375004.0}, {"date": "2018-04-20", "close": 92.62, "volume": 481991.0}, {"date": "2018-04-23", "close": 86.84, "volume": 913409.0}, {"date": "2018-04-24", "close": 85.54, "volume": 1106678.0}, {"date": "2018-04-25", "close": 85.05, "volume": 776558.0}, {"date": "2018-04-26", "close": 84.78, "volume": 646848.0}, {"date": "2018-04-27", "close": 84.21, "volume": 356786.0}, {"date": "2018-04-30", "close": 82.87, "volume": 416186.0}, {"date": "2018-05-01", "close": 83.68, "volume": 364185.0}, {"date": "2018-05-02", "close": 83.56, "volume": 449571.0}, {"date": "2018-05-03", "close": 83.91, "volume": 355979.0}, {"date": "2018-05-04", "close": 85.29, "volume": 172736.0}, {"date": "2018-05-07", "close": 85.85, "volume": 461525.0}, {"date": "2018-05-08", "close": 86.07, "volume": 437800.0}, {"date": "2018-05-09", "close": 86.31, "volume": 324505.0}, {"date": "2018-05-10", "close": 86.82, "volume": 221683.0}, {"date": "2018-05-11", "close": 87.79, "volume": 474468.0}, {"date": "2018-05-14", "close": 87.97, "volume": 598653.0}, {"date": "2018-05-15", "close": 88.19, "volume": 223775.0}, {"date": "2018-05-16", "close": 88.2, "volume": 244523.0}, {"date": "2018-05-17", "close": 88.81, "volume": 271716.0}, {"date": "2018-05-18", "close": 89.25, "volume": 255191.0}, {"date": "2018-05-21", "close": 91.1, "volume": 259863.0}, {"date": "2018-05-22", "close": 89.74, "volume": 301981.0}, {"date": "2018-05-23", "close": 89.24, "volume": 201366.0}, {"date": "2018-05-24", "close": 89.26, "volume": 165958.0}, {"date": "2018-05-25", "close": 88.15, "volume": 133458.0}, {"date": "2018-05-29", "close": 87.31, "volume": 428359.0}, {"date": "2018-05-30", "close": 90.73, "volume": 585600.0}, {"date": "2018-05-31", "close": 89.6, "volume": 582138.0}, {"date": "2018-06-01", "close": 90.69, "volume": 481116.0}, {"date": "2018-06-04", "close": 90.82, "volume": 574895.0}, {"date": "2018-06-05", "close": 91.52, "volume": 371525.0}, {"date": "2018-06-06", "close": 92.13, "volume": 452713.0}, {"date": "2018-06-07", "close": 93.0, "volume": 342149.0}, {"date": "2018-06-08", "close": 93.4, "volume": 537867.0}, {"date": "2018-06-11", "close": 92.94, "volume": 369451.0}, {"date": "2018-06-12", "close": 93.57, "volume": 266389.0}, {"date": "2018-06-13", "close": 92.71, "volume": 320680.0}, {"date": "2018-06-14", "close": 93.3, "volume": 239448.0}, {"date": "2018-06-15", "close": 93.37, "volume": 551076.0}, {"date": "2018-06-18", "close": 93.18, "volume": 265086.0}, {"date": "2018-06-19", "close": 90.95, "volume": 326032.0}, {"date": "2018-06-20", "close": 90.95, "volume": 206230.0}, {"date": "2018-06-21", "close": 89.01, "volume": 375635.0}, {"date": "2018-06-22", "close": 88.61, "volume": 468043.0}, {"date": "2018-06-25", "close": 87.24, "volume": 384811.0}, {"date": "2018-06-26", "close": 87.16, "volume": 396289.0}, {"date": "2018-06-27", "close": 86.9, "volume": 481699.0}, {"date": "2018-06-28", "close": 86.71, "volume": 351046.0}, {"date": "2018-06-29", "close": 87.76, "volume": 434251.0}, {"date": "2018-07-02", "close": 87.24, "volume": 242757.0}, {"date": "2018-07-03", "close": 86.94, "volume": 167767.0}, {"date": "2018-07-05", "close": 87.45, "volume": 346045.0}, {"date": "2018-07-06", "close": 87.75, "volume": 224355.0}, {"date": "2018-07-09", "close": 89.61, "volume": 188517.0}, {"date": "2018-07-10", "close": 90.14, "volume": 198645.0}, {"date": "2018-07-11", "close": 89.09, "volume": 235017.0}, {"date": "2018-07-12", "close": 89.65, "volume": 195436.0}, {"date": "2018-07-13", "close": 90.53, "volume": 297097.0}, {"date": "2018-07-16", "close": 89.26, "volume": 222758.0}, {"date": "2018-07-17", "close": 89.66, "volume": 258967.0}, {"date": "2018-07-18", "close": 90.64, "volume": 263440.0}, {"date": "2018-07-19", "close": 91.66, "volume": 320160.0}, {"date": "2018-07-20", "close": 92.28, "volume": 466718.0}, {"date": "2018-07-23", "close": 89.51, "volume": 769142.0}, {"date": "2018-07-24", "close": 90.84, "volume": 371705.0}, {"date": "2018-07-25", "close": 92.09, "volume": 413305.0}, {"date": "2018-07-26", "close": 92.99, "volume": 263887.0}, {"date": "2018-07-27", "close": 92.32, "volume": 282586.0}, {"date": "2018-07-30", "close": 91.75, "volume": 244330.0}, {"date": "2018-07-31", "close": 93.94, "volume": 600716.0}, {"date": "2018-08-01", "close": 91.98, "volume": 380354.0}, {"date": "2018-08-02", "close": 92.58, "volume": 284175.0}, {"date": "2018-08-03", "close": 93.33, "volume": 257622.0}, {"date": "2018-08-06", "close": 93.88, "volume": 368201.0}, {"date": "2018-08-07", "close": 94.2, "volume": 345557.0}, {"date": "2018-08-08", "close": 93.4, "volume": 285340.0}, {"date": "2018-08-09", "close": 92.87, "volume": 244291.0}, {"date": "2018-08-10", "close": 91.86, "volume": 250503.0}, {"date": "2018-08-13", "close": 91.13, "volume": 213792.0}, {"date": "2018-08-14", "close": 91.54, "volume": 185990.0}, {"date": "2018-08-15", "close": 91.28, "volume": 326515.0}, {"date": "2018-08-16", "close": 92.14, "volume": 279671.0}, {"date": "2018-08-17", "close": 93.45, "volume": 275593.0}, {"date": "2018-08-20", "close": 93.79, "volume": 205373.0}, {"date": "2018-08-21", "close": 94.09, "volume": 256013.0}, {"date": "2018-08-22", "close": 92.97, "volume": 317062.0}, {"date": "2018-08-23", "close": 92.17, "volume": 251338.0}, {"date": "2018-08-24", "close": 92.48, "volume": 164011.0}, {"date": "2018-08-27", "close": 93.87, "volume": 192172.0}, {"date": "2018-08-28", "close": 93.56, "volume": 309473.0}, {"date": "2018-08-29", "close": 94.74, "volume": 322748.0}, {"date": "2018-08-30", "close": 93.94, "volume": 244834.0}, {"date": "2018-08-31", "close": 94.16, "volume": 260427.0}, {"date": "2018-09-04", "close": 93.6, "volume": 239906.0}, {"date": "2018-09-05", "close": 93.24, "volume": 1160234.0}, {"date": "2018-09-06", "close": 92.55, "volume": 767087.0}, {"date": "2018-09-07", "close": 91.45, "volume": 874947.0}, {"date": "2018-09-10", "close": 92.29, "volume": 1356506.0}, {"date": "2018-09-11", "close": 92.09, "volume": 670074.0}, {"date": "2018-09-12", "close": 93.1, "volume": 851269.0}, {"date": "2018-09-13", "close": 94.53, "volume": 481641.0}, {"date": "2018-09-14", "close": 95.32, "volume": 488403.0}, {"date": "2018-09-17", "close": 94.86, "volume": 847845.0}, {"date": "2018-09-18", "close": 95.27, "volume": 695524.0}, {"date": "2018-09-19", "close": 96.11, "volume": 250694.0}, {"date": "2018-09-20", "close": 97.0, "volume": 315824.0}, {"date": "2018-09-21", "close": 97.63, "volume": 998519.0}, {"date": "2018-09-24", "close": 96.14, "volume": 541752.0}, {"date": "2018-09-25", "close": 95.14, "volume": 459475.0}, {"date": "2018-09-26", "close": 94.24, "volume": 303703.0}, {"date": "2018-09-27", "close": 93.95, "volume": 261889.0}, {"date": "2018-09-28", "close": 93.44, "volume": 313277.0}, {"date": "2018-10-01", "close": 93.83, "volume": 335606.0}, {"date": "2018-10-02", "close": 94.18, "volume": 635958.0}, {"date": "2018-10-03", "close": 94.62, "volume": 739865.0}, {"date": "2018-10-04", "close": 93.66, "volume": 169452.0}, {"date": "2018-10-05", "close": 91.62, "volume": 380092.0}, {"date": "2018-10-08", "close": 90.76, "volume": 261743.0}, {"date": "2018-10-09", "close": 89.91, "volume": 394722.0}, {"date": "2018-10-10", "close": 85.89, "volume": 665352.0}, {"date": "2018-10-11", "close": 83.41, "volume": 678985.0}, {"date": "2018-10-12", "close": 83.62, "volume": 462038.0}, {"date": "2018-10-15", "close": 84.54, "volume": 409819.0}, {"date": "2018-10-16", "close": 86.92, "volume": 396407.0}, {"date": "2018-10-17", "close": 86.99, "volume": 456827.0}, {"date": "2018-10-18", "close": 83.94, "volume": 519745.0}, {"date": "2018-10-19", "close": 82.76, "volume": 391663.0}, {"date": "2018-10-22", "close": 83.18, "volume": 262567.0}, {"date": "2018-10-23", "close": 81.89, "volume": 393132.0}, {"date": "2018-10-24", "close": 77.81, "volume": 767293.0}, {"date": "2018-10-25", "close": 76.17, "volume": 1256957.0}, {"date": "2018-10-26", "close": 76.85, "volume": 654626.0}, {"date": "2018-10-29", "close": 77.17, "volume": 704465.0}, {"date": "2018-10-30", "close": 79.63, "volume": 556515.0}, {"date": "2018-10-31", "close": 80.91, "volume": 1301321.0}, {"date": "2018-11-01", "close": 83.08, "volume": 370730.0}, {"date": "2018-11-02", "close": 84.1, "volume": 486471.0}, {"date": "2018-11-05", "close": 84.04, "volume": 510909.0}, {"date": "2018-11-06", "close": 85.37, "volume": 333575.0}, {"date": "2018-11-07", "close": 87.26, "volume": 423117.0}, {"date": "2018-11-08", "close": 86.51, "volume": 278303.0}, {"date": "2018-11-09", "close": 84.75, "volume": 594329.0}, {"date": "2018-11-12", "close": 83.25, "volume": 513721.0}, {"date": "2018-11-13", "close": 83.27, "volume": 306828.0}, {"date": "2018-11-14", "close": 82.66, "volume": 487510.0}, {"date": "2018-11-15", "close": 83.93, "volume": 425604.0}, {"date": "2018-11-16", "close": 84.09, "volume": 218749.0}, {"date": "2018-11-19", "close": 82.63, "volume": 497124.0}, {"date": "2018-11-20", "close": 81.73, "volume": 350117.0}, {"date": "2018-11-21", "close": 82.56, "volume": 176072.0}, {"date": "2018-11-23", "close": 81.94, "volume": 96470.0}, {"date": "2018-11-26", "close": 83.84, "volume": 230507.0}, {"date": "2018-11-27", "close": 82.53, "volume": 204787.0}, {"date": "2018-11-28", "close": 84.82, "volume": 151654.0}, {"date": "2018-11-29", "close": 84.4, "volume": 191455.0}, {"date": "2018-11-30", "close": 85.95, "volume": 455873.0}, {"date": "2018-12-03", "close": 86.5, "volume": 287187.0}, {"date": "2018-12-04", "close": 82.41, "volume": 321655.0}, {"date": "2018-12-06", "close": 82.71, "volume": 332842.0}, {"date": "2018-12-07", "close": 79.97, "volume": 304137.0}, {"date": "2018-12-10", "close": 79.58, "volume": 202732.0}, {"date": "2018-12-11", "close": 80.47, "volume": 417456.0}, {"date": "2018-12-12", "close": 81.72, "volume": 300866.0}, {"date": "2018-12-13", "close": 81.03, "volume": 204127.0}, {"date": "2018-12-14", "close": 80.21, "volume": 304812.0}, {"date": "2018-12-17", "close": 79.06, "volume": 376839.0}, {"date": "2018-12-18", "close": 79.96, "volume": 317612.0}, {"date": "2018-12-19", "close": 77.03, "volume": 349597.0}, {"date": "2018-12-20", "close": 76.15, "volume": 288854.0}, {"date": "2018-12-21", "close": 75.78, "volume": 570055.0}, {"date": "2018-12-24", "close": 72.88, "volume": 126993.0}, {"date": "2018-12-26", "close": 76.64, "volume": 160249.0}, {"date": "2018-12-27", "close": 77.85, "volume": 242893.0}, {"date": "2018-12-28", "close": 77.33, "volume": 175239.0}, {"date": "2018-12-31", "close": 78.85, "volume": 237329.0}, {"date": "2019-01-02", "close": 78.29, "volume": 312516.0}, {"date": "2019-01-03", "close": 76.02, "volume": 269205.0}, {"date": "2019-01-04", "close": 78.79, "volume": 210998.0}, {"date": "2019-01-07", "close": 79.15, "volume": 352020.0}, {"date": "2019-01-08", "close": 80.79, "volume": 237741.0}, {"date": "2019-01-09", "close": 81.88, "volume": 262234.0}, {"date": "2019-01-10", "close": 82.69, "volume": 156300.0}, {"date": "2019-01-11", "close": 82.44, "volume": 373515.0}, {"date": "2019-01-14", "close": 81.16, "volume": 270915.0}, {"date": "2019-01-15", "close": 80.63, "volume": 256831.0}, {"date": "2019-01-16", "close": 80.86, "volume": 235276.0}, {"date": "2019-01-17", "close": 82.38, "volume": 264170.0}, {"date": "2019-01-18", "close": 84.22, "volume": 274285.0}, {"date": "2019-01-22", "close": 82.37, "volume": 236606.0}, {"date": "2019-01-23", "close": 81.78, "volume": 190767.0}, {"date": "2019-01-24", "close": 82.42, "volume": 138785.0}, {"date": "2019-01-25", "close": 85.18, "volume": 262763.0}, {"date": "2019-01-28", "close": 84.19, "volume": 265172.0}, {"date": "2019-01-29", "close": 86.18, "volume": 327590.0}, {"date": "2019-01-30", "close": 87.26, "volume": 269935.0}, {"date": "2019-01-31", "close": 86.44, "volume": 452510.0}, {"date": "2019-02-01", "close": 86.77, "volume": 306747.0}, {"date": "2019-02-04", "close": 87.93, "volume": 252929.0}, {"date": "2019-02-05", "close": 88.23, "volume": 276323.0}, {"date": "2019-02-06", "close": 88.06, "volume": 198999.0}, {"date": "2019-02-07", "close": 87.45, "volume": 376848.0}, {"date": "2019-02-08", "close": 87.22, "volume": 234143.0}, {"date": "2019-02-11", "close": 87.54, "volume": 293563.0}, {"date": "2019-02-12", "close": 90.0, "volume": 295211.0}, {"date": "2019-02-13", "close": 90.22, "volume": 339495.0}, {"date": "2019-02-14", "close": 87.3, "volume": 1114186.0}, {"date": "2019-02-15", "close": 88.44, "volume": 490303.0}, {"date": "2019-02-19", "close": 88.5, "volume": 383646.0}, {"date": "2019-02-20", "close": 89.0, "volume": 267548.0}, {"date": "2019-02-21", "close": 87.54, "volume": 542212.0}, {"date": "2019-02-22", "close": 88.06, "volume": 310468.0}, {"date": "2019-02-25", "close": 88.61, "volume": 551958.0}, {"date": "2019-02-26", "close": 86.78, "volume": 371145.0}, {"date": "2019-02-27", "close": 87.21, "volume": 217002.0}, {"date": "2019-02-28", "close": 86.42, "volume": 276440.0}, {"date": "2019-03-01", "close": 86.69, "volume": 354611.0}, {"date": "2019-03-04", "close": 87.32, "volume": 387549.0}, {"date": "2019-03-05", "close": 87.29, "volume": 215537.0}, {"date": "2019-03-06", "close": 86.58, "volume": 224500.0}, {"date": "2019-03-07", "close": 85.32, "volume": 237843.0}, {"date": "2019-03-08", "close": 84.38, "volume": 243143.0}, {"date": "2019-03-11", "close": 85.41, "volume": 223650.0}, {"date": "2019-03-12", "close": 85.2, "volume": 222848.0}, {"date": "2019-03-13", "close": 85.17, "volume": 415249.0}, {"date": "2019-03-14", "close": 84.35, "volume": 397332.0}, {"date": "2019-03-15", "close": 84.45, "volume": 718794.0}, {"date": "2019-03-18", "close": 85.71, "volume": 224659.0}, {"date": "2019-03-19", "close": 85.72, "volume": 266461.0}, {"date": "2019-03-20", "close": 84.37, "volume": 284100.0}, {"date": "2019-03-21", "close": 85.01, "volume": 245545.0}, {"date": "2019-03-22", "close": 81.51, "volume": 306695.0}, {"date": "2019-03-25", "close": 81.57, "volume": 217239.0}, {"date": "2019-03-26", "close": 82.6, "volume": 241885.0}, {"date": "2019-03-27", "close": 83.13, "volume": 262602.0}, {"date": "2019-03-28", "close": 83.45, "volume": 284508.0}, {"date": "2019-03-29", "close": 83.87, "volume": 291099.0}, {"date": "2019-04-01", "close": 86.04, "volume": 447398.0}, {"date": "2019-04-02", "close": 86.78, "volume": 362036.0}, {"date": "2019-04-03", "close": 88.0, "volume": 514212.0}, {"date": "2019-04-04", "close": 88.66, "volume": 355658.0}, {"date": "2019-04-05", "close": 89.61, "volume": 315874.0}, {"date": "2019-04-08", "close": 89.7, "volume": 403093.0}, {"date": "2019-04-09", "close": 89.19, "volume": 431795.0}, {"date": "2019-04-10", "close": 88.77, "volume": 278087.0}, {"date": "2019-04-11", "close": 89.82, "volume": 330409.0}, {"date": "2019-04-12", "close": 90.24, "volume": 252789.0}, {"date": "2019-04-15", "close": 88.99, "volume": 329577.0}, {"date": "2019-04-16", "close": 89.83, "volume": 305397.0}, {"date": "2019-04-17", "close": 89.7, "volume": 269460.0}, {"date": "2019-04-18", "close": 91.51, "volume": 489030.0}, {"date": "2019-04-22", "close": 87.26, "volume": 980202.0}, {"date": "2019-04-23", "close": 87.26, "volume": 465110.0}, {"date": "2019-04-24", "close": 88.4, "volume": 381756.0}, {"date": "2019-04-25", "close": 86.74, "volume": 281797.0}, {"date": "2019-04-26", "close": 87.45, "volume": 250730.0}, {"date": "2019-04-29", "close": 87.97, "volume": 209414.0}, {"date": "2019-04-30", "close": 87.27, "volume": 307555.0}, {"date": "2019-05-01", "close": 86.12, "volume": 229043.0}, {"date": "2019-05-02", "close": 86.53, "volume": 255559.0}, {"date": "2019-05-03", "close": 88.22, "volume": 200458.0}, {"date": "2019-05-06", "close": 86.93, "volume": 264111.0}, {"date": "2019-05-07", "close": 84.93, "volume": 175158.0}, {"date": "2019-05-08", "close": 83.97, "volume": 206960.0}, {"date": "2019-05-09", "close": 83.93, "volume": 254019.0}, {"date": "2019-05-10", "close": 83.56, "volume": 317451.0}, {"date": "2019-05-13", "close": 80.89, "volume": 376390.0}, {"date": "2019-05-14", "close": 81.01, "volume": 473708.0}, {"date": "2019-05-15", "close": 81.19, "volume": 245394.0}, {"date": "2019-05-16", "close": 81.36, "volume": 326281.0}, {"date": "2019-05-17", "close": 79.65, "volume": 231329.0}, {"date": "2019-05-20", "close": 79.48, "volume": 280943.0}, {"date": "2019-05-21", "close": 80.58, "volume": 201730.0}, {"date": "2019-05-22", "close": 79.29, "volume": 206063.0}, {"date": "2019-05-23", "close": 77.5, "volume": 414167.0}, {"date": "2019-05-24", "close": 77.41, "volume": 213006.0}, {"date": "2019-05-28", "close": 76.69, "volume": 273754.0}, {"date": "2019-05-29", "close": 77.39, "volume": 247834.0}, {"date": "2019-05-30", "close": 77.56, "volume": 248670.0}, {"date": "2019-05-31", "close": 75.94, "volume": 273445.0}, {"date": "2019-06-03", "close": 76.95, "volume": 331705.0}, {"date": "2019-06-04", "close": 80.09, "volume": 239843.0}, {"date": "2019-06-05", "close": 80.92, "volume": 327023.0}, {"date": "2019-06-06", "close": 79.49, "volume": 304591.0}, {"date": "2019-06-07", "close": 79.88, "volume": 182263.0}, {"date": "2019-06-10", "close": 80.19, "volume": 221787.0}, {"date": "2019-06-11", "close": 80.51, "volume": 156540.0}, {"date": "2019-06-12", "close": 78.24, "volume": 440898.0}, {"date": "2019-06-13", "close": 77.48, "volume": 654300.0}, {"date": "2019-06-14", "close": 77.63, "volume": 329319.0}, {"date": "2019-06-17", "close": 75.74, "volume": 380644.0}, {"date": "2019-06-18", "close": 78.94, "volume": 496035.0}, {"date": "2019-06-19", "close": 79.38, "volume": 352660.0}, {"date": "2019-06-20", "close": 81.35, "volume": 383187.0}, {"date": "2019-06-21", "close": 79.56, "volume": 880440.0}, {"date": "2019-06-24", "close": 79.61, "volume": 288767.0}, {"date": "2019-06-25", "close": 80.16, "volume": 265048.0}, {"date": "2019-06-26", "close": 80.13, "volume": 319206.0}, {"date": "2019-06-27", "close": 80.33, "volume": 342511.0}, {"date": "2019-06-28", "close": 82.32, "volume": 622961.0}, {"date": "2019-07-01", "close": 82.31, "volume": 356695.0}, {"date": "2019-07-02", "close": 81.71, "volume": 395544.0}, {"date": "2019-07-03", "close": 82.76, "volume": 169632.0}, {"date": "2019-07-05", "close": 82.03, "volume": 165493.0}, {"date": "2019-07-08", "close": 80.56, "volume": 264093.0}, {"date": "2019-07-09", "close": 80.31, "volume": 294589.0}, {"date": "2019-07-10", "close": 79.97, "volume": 267991.0}, {"date": "2019-07-11", "close": 80.69, "volume": 374208.0}, {"date": "2019-07-12", "close": 83.54, "volume": 629119.0}, {"date": "2019-07-15", "close": 83.75, "volume": 565370.0}, {"date": "2019-07-16", "close": 85.0, "volume": 644523.0}, {"date": "2019-07-17", "close": 84.93, "volume": 704942.0}, {"date": "2019-07-18", "close": 83.87, "volume": 524502.0}, {"date": "2019-07-19", "close": 84.79, "volume": 567456.0}, {"date": "2019-07-22", "close": 85.16, "volume": 443252.0}, {"date": "2019-07-23", "close": 88.59, "volume": 1545282.0}, {"date": "2019-07-24", "close": 89.87, "volume": 561723.0}, {"date": "2019-07-25", "close": 87.57, "volume": 669840.0}, {"date": "2019-07-26", "close": 86.83, "volume": 340937.0}, {"date": "2019-07-29", "close": 85.74, "volume": 406178.0}, {"date": "2019-07-30", "close": 85.68, "volume": 478364.0}, {"date": "2019-07-31", "close": 84.52, "volume": 622881.0}, {"date": "2019-08-01", "close": 82.7, "volume": 436117.0}, {"date": "2019-08-02", "close": 82.51, "volume": 382971.0}, {"date": "2019-08-05", "close": 80.99, "volume": 538262.0}, {"date": "2019-08-06", "close": 82.9, "volume": 368128.0}, {"date": "2019-08-07", "close": 83.66, "volume": 470585.0}, {"date": "2019-08-08", "close": 84.91, "volume": 437771.0}, {"date": "2019-08-09", "close": 82.93, "volume": 290597.0}, {"date": "2019-08-12", "close": 82.45, "volume": 243416.0}, {"date": "2019-08-13", "close": 83.54, "volume": 209686.0}, {"date": "2019-08-14", "close": 80.8, "volume": 213470.0}, {"date": "2019-08-15", "close": 80.79, "volume": 189046.0}, {"date": "2019-08-16", "close": 82.32, "volume": 148260.0}, {"date": "2019-08-19", "close": 82.86, "volume": 368291.0}, {"date": "2019-08-20", "close": 82.08, "volume": 216748.0}, {"date": "2019-08-21", "close": 82.65, "volume": 155491.0}, {"date": "2019-08-22", "close": 82.9, "volume": 138550.0}, {"date": "2019-08-23", "close": 81.07, "volume": 325417.0}, {"date": "2019-08-26", "close": 80.09, "volume": 362274.0}, {"date": "2019-08-27", "close": 79.61, "volume": 407579.0}, {"date": "2019-08-28", "close": 79.78, "volume": 406258.0}, {"date": "2019-08-29", "close": 81.48, "volume": 260662.0}, {"date": "2019-08-30", "close": 82.56, "volume": 489301.0}, {"date": "2019-09-03", "close": 80.75, "volume": 292017.0}, {"date": "2019-09-04", "close": 81.41, "volume": 265821.0}, {"date": "2019-09-05", "close": 84.23, "volume": 334569.0}, {"date": "2019-09-06", "close": 84.8, "volume": 278479.0}, {"date": "2019-09-09", "close": 85.69, "volume": 366486.0}, {"date": "2019-09-10", "close": 87.44, "volume": 354335.0}, {"date": "2019-09-11", "close": 88.11, "volume": 302522.0}, {"date": "2019-09-12", "close": 88.5, "volume": 273418.0}, {"date": "2019-09-13", "close": 89.34, "volume": 342827.0}, {"date": "2019-09-16", "close": 89.16, "volume": 226805.0}, {"date": "2019-09-17", "close": 89.41, "volume": 317132.0}, {"date": "2019-09-18", "close": 88.74, "volume": 599660.0}, {"date": "2019-09-19", "close": 88.23, "volume": 311637.0}, {"date": "2019-09-20", "close": 86.36, "volume": 819931.0}, {"date": "2019-09-23", "close": 87.05, "volume": 180099.0}, {"date": "2019-09-24", "close": 85.49, "volume": 229701.0}, {"date": "2019-09-25", "close": 86.64, "volume": 308209.0}, {"date": "2019-09-26", "close": 86.1, "volume": 211461.0}, {"date": "2019-09-27", "close": 86.01, "volume": 300659.0}, {"date": "2019-09-30", "close": 86.76, "volume": 235191.0}, {"date": "2019-10-01", "close": 85.01, "volume": 232831.0}, {"date": "2019-10-02", "close": 82.81, "volume": 364248.0}, {"date": "2019-10-03", "close": 83.15, "volume": 236066.0}, {"date": "2019-10-04", "close": 83.79, "volume": 151451.0}, {"date": "2019-10-07", "close": 83.39, "volume": 447098.0}, {"date": "2019-10-08", "close": 80.6, "volume": 585959.0}, {"date": "2019-10-09", "close": 81.09, "volume": 317650.0}, {"date": "2019-10-10", "close": 82.04, "volume": 189635.0}, {"date": "2019-10-11", "close": 84.44, "volume": 258496.0}, {"date": "2019-10-14", "close": 84.55, "volume": 194525.0}, {"date": "2019-10-15", "close": 85.53, "volume": 206374.0}, {"date": "2019-10-16", "close": 85.89, "volume": 374611.0}, {"date": "2019-10-17", "close": 87.78, "volume": 356603.0}, {"date": "2019-10-18", "close": 87.53, "volume": 308226.0}, {"date": "2019-10-21", "close": 87.07, "volume": 269920.0}, {"date": "2019-10-22", "close": 88.23, "volume": 384863.0}, {"date": "2019-10-23", "close": 90.45, "volume": 333474.0}, {"date": "2019-10-24", "close": 89.35, "volume": 266145.0}, {"date": "2019-10-25", "close": 91.88, "volume": 362052.0}, {"date": "2019-10-28", "close": 91.89, "volume": 503052.0}, {"date": "2019-10-29", "close": 94.32, "volume": 541913.0}, {"date": "2019-10-30", "close": 89.72, "volume": 714094.0}, {"date": "2019-10-31", "close": 89.57, "volume": 806675.0}, {"date": "2019-11-01", "close": 91.46, "volume": 458379.0}, {"date": "2019-11-04", "close": 94.03, "volume": 556587.0}, {"date": "2019-11-05", "close": 92.86, "volume": 310430.0}, {"date": "2019-11-06", "close": 92.29, "volume": 259827.0}, {"date": "2019-11-07", "close": 92.02, "volume": 310416.0}, {"date": "2019-11-08", "close": 92.03, "volume": 290825.0}, {"date": "2019-11-11", "close": 91.46, "volume": 162587.0}, {"date": "2019-11-12", "close": 92.08, "volume": 279418.0}, {"date": "2019-11-13", "close": 90.8, "volume": 156566.0}, {"date": "2019-11-14", "close": 90.92, "volume": 139780.0}, {"date": "2019-11-15", "close": 91.77, "volume": 236004.0}, {"date": "2019-11-18", "close": 91.7, "volume": 330995.0}, {"date": "2019-11-19", "close": 91.4, "volume": 165030.0}, {"date": "2019-11-20", "close": 90.58, "volume": 363580.0}, {"date": "2019-11-21", "close": 91.01, "volume": 197636.0}, {"date": "2019-11-22", "close": 92.41, "volume": 239697.0}, {"date": "2019-11-25", "close": 93.18, "volume": 288205.0}, {"date": "2019-11-26", "close": 92.93, "volume": 252479.0}, {"date": "2019-11-27", "close": 93.46, "volume": 202558.0}, {"date": "2019-11-29", "close": 92.26, "volume": 92458.0}, {"date": "2019-12-02", "close": 91.59, "volume": 136410.0}, {"date": "2019-12-03", "close": 90.3, "volume": 302398.0}, {"date": "2019-12-04", "close": 90.88, "volume": 219609.0}, {"date": "2019-12-05", "close": 91.85, "volume": 215174.0}, {"date": "2019-12-06", "close": 92.44, "volume": 244189.0}, {"date": "2019-12-09", "close": 92.24, "volume": 265510.0}, {"date": "2019-12-10", "close": 92.96, "volume": 246992.0}, {"date": "2019-12-11", "close": 94.61, "volume": 231712.0}, {"date": "2019-12-12", "close": 95.96, "volume": 237193.0}, {"date": "2019-12-13", "close": 94.25, "volume": 272058.0}, {"date": "2019-12-16", "close": 95.91, "volume": 434621.0}, {"date": "2019-12-17", "close": 96.1, "volume": 266696.0}, {"date": "2019-12-18", "close": 96.61, "volume": 230564.0}, {"date": "2019-12-19", "close": 96.77, "volume": 258999.0}, {"date": "2019-12-20", "close": 97.8, "volume": 1271185.0}, {"date": "2019-12-23", "close": 97.16, "volume": 266751.0}, {"date": "2019-12-24", "close": 97.16, "volume": 107621.0}, {"date": "2019-12-26", "close": 97.74, "volume": 138432.0}, {"date": "2019-12-27", "close": 97.52, "volume": 130185.0}, {"date": "2019-12-30", "close": 97.15, "volume": 148729.0}, {"date": "2019-12-31", "close": 96.73, "volume": 205309.0}, {"date": "2020-01-02", "close": 98.16, "volume": 386531.0}, {"date": "2020-01-03", "close": 97.23, "volume": 228944.0}, {"date": "2020-01-06", "close": 97.07, "volume": 239873.0}, {"date": "2020-01-07", "close": 97.01, "volume": 199438.0}, {"date": "2020-01-08", "close": 97.33, "volume": 225305.0}, {"date": "2020-01-09", "close": 97.76, "volume": 215733.0}, {"date": "2020-01-10", "close": 96.58, "volume": 215069.0}, {"date": "2020-01-13", "close": 96.73, "volume": 362466.0}, {"date": "2020-01-14", "close": 96.37, "volume": 215164.0}, {"date": "2020-01-15", "close": 95.84, "volume": 383143.0}, {"date": "2020-01-16", "close": 97.46, "volume": 200610.0}, {"date": "2020-01-17", "close": 96.83, "volume": 156525.0}, {"date": "2020-01-21", "close": 95.39, "volume": 229505.0}, {"date": "2020-01-22", "close": 94.53, "volume": 208455.0}, {"date": "2020-01-23", "close": 94.79, "volume": 277017.0}, {"date": "2020-01-24", "close": 93.04, "volume": 268252.0}, {"date": "2020-01-27", "close": 91.27, "volume": 366271.0}, {"date": "2020-01-28", "close": 93.13, "volume": 257256.0}, {"date": "2020-01-29", "close": 92.98, "volume": 160093.0}, {"date": "2020-01-30", "close": 92.93, "volume": 320102.0}, {"date": "2020-01-31", "close": 89.18, "volume": 565959.0}, {"date": "2020-02-03", "close": 91.08, "volume": 307029.0}, {"date": "2020-02-04", "close": 93.55, "volume": 251214.0}, {"date": "2020-02-05", "close": 94.64, "volume": 239588.0}, {"date": "2020-02-06", "close": 93.38, "volume": 246736.0}, {"date": "2020-02-07", "close": 92.24, "volume": 250722.0}, {"date": "2020-02-10", "close": 92.53, "volume": 316135.0}, {"date": "2020-02-11", "close": 93.81, "volume": 332892.0}, {"date": "2020-02-12", "close": 94.7, "volume": 481069.0}, {"date": "2020-02-13", "close": 93.08, "volume": 740625.0}, {"date": "2020-02-14", "close": 92.58, "volume": 323568.0}, {"date": "2020-02-18", "close": 91.31, "volume": 317305.0}, {"date": "2020-02-19", "close": 89.63, "volume": 684766.0}, {"date": "2020-02-20", "close": 89.75, "volume": 323725.0}, {"date": "2020-02-21", "close": 88.14, "volume": 339134.0}, {"date": "2020-02-24", "close": 85.57, "volume": 484412.0}, {"date": "2020-02-25", "close": 83.26, "volume": 425942.0}, {"date": "2020-02-26", "close": 83.04, "volume": 464566.0}, {"date": "2020-02-27", "close": 82.18, "volume": 645093.0}, {"date": "2020-02-28", "close": 81.89, "volume": 665173.0}, {"date": "2020-03-02", "close": 85.11, "volume": 498858.0}, {"date": "2020-03-03", "close": 84.6, "volume": 631111.0}, {"date": "2020-03-04", "close": 86.31, "volume": 401952.0}, {"date": "2020-03-05", "close": 82.63, "volume": 318438.0}, {"date": "2020-03-06", "close": 81.45, "volume": 292881.0}, {"date": "2020-03-09", "close": 72.08, "volume": 724435.0}, {"date": "2020-03-10", "close": 76.82, "volume": 656653.0}, {"date": "2020-03-11", "close": 71.9, "volume": 385174.0}, {"date": "2020-03-12", "close": 68.84, "volume": 691873.0}, {"date": "2020-03-13", "close": 76.17, "volume": 842451.0}, {"date": "2020-03-16", "close": 69.09, "volume": 820838.0}, {"date": "2020-03-17", "close": 73.1, "volume": 679213.0}, {"date": "2020-03-18", "close": 70.42, "volume": 823978.0}, {"date": "2020-03-19", "close": 68.06, "volume": 679473.0}, {"date": "2020-03-20", "close": 64.79, "volume": 836662.0}, {"date": "2020-03-23", "close": 59.99, "volume": 796490.0}, {"date": "2020-03-24", "close": 64.61, "volume": 736025.0}, {"date": "2020-03-25", "close": 68.6, "volume": 673751.0}, {"date": "2020-03-26", "close": 73.01, "volume": 391853.0}, {"date": "2020-03-27", "close": 69.27, "volume": 376576.0}, {"date": "2020-03-30", "close": 69.89, "volume": 412891.0}, {"date": "2020-03-31", "close": 69.0, "volume": 569545.0}, {"date": "2020-04-01", "close": 64.23, "volume": 479881.0}, {"date": "2020-04-02", "close": 66.41, "volume": 484061.0}, {"date": "2020-04-03", "close": 66.32, "volume": 348957.0}, {"date": "2020-04-06", "close": 72.04, "volume": 403685.0}, {"date": "2020-04-07", "close": 72.74, "volume": 470414.0}, {"date": "2020-04-08", "close": 77.72, "volume": 489589.0}, {"date": "2020-04-09", "close": 78.1, "volume": 328676.0}, {"date": "2020-04-13", "close": 74.76, "volume": 339172.0}, {"date": "2020-04-14", "close": 76.59, "volume": 287949.0}, {"date": "2020-04-15", "close": 73.08, "volume": 282724.0}, {"date": "2020-04-16", "close": 74.88, "volume": 281172.0}, {"date": "2020-04-17", "close": 75.74, "volume": 326813.0}, {"date": "2020-04-20", "close": 73.8, "volume": 373880.0}, {"date": "2020-04-21", "close": 72.66, "volume": 211931.0}, {"date": "2020-04-22", "close": 73.91, "volume": 192008.0}, {"date": "2020-04-23", "close": 74.57, "volume": 254553.0}, {"date": "2020-04-24", "close": 76.03, "volume": 443406.0}, {"date": "2020-04-27", "close": 80.73, "volume": 603495.0}, {"date": "2020-04-28", "close": 80.99, "volume": 469960.0}, {"date": "2020-04-29", "close": 83.27, "volume": 332973.0}, {"date": "2020-04-30", "close": 80.51, "volume": 681647.0}, {"date": "2020-05-01", "close": 76.89, "volume": 303163.0}, {"date": "2020-05-04", "close": 76.46, "volume": 323562.0}, {"date": "2020-05-05", "close": 77.3, "volume": 252713.0}, {"date": "2020-05-06", "close": 75.69, "volume": 256253.0}, {"date": "2020-05-07", "close": 76.61, "volume": 368938.0}, {"date": "2020-05-08", "close": 78.69, "volume": 198115.0}, {"date": "2020-05-11", "close": 77.63, "volume": 460284.0}, {"date": "2020-05-12", "close": 74.64, "volume": 285946.0}, {"date": "2020-05-13", "close": 70.92, "volume": 462439.0}, {"date": "2020-05-14", "close": 72.13, "volume": 346752.0}, {"date": "2020-05-15", "close": 73.09, "volume": 938494.0}, {"date": "2020-05-18", "close": 78.53, "volume": 411283.0}, {"date": "2020-05-19", "close": 78.08, "volume": 342437.0}, {"date": "2020-05-20", "close": 79.46, "volume": 232947.0}, {"date": "2020-05-21", "close": 79.35, "volume": 322398.0}, {"date": "2020-05-22", "close": 79.69, "volume": 302355.0}, {"date": "2020-05-26", "close": 83.82, "volume": 323803.0}, {"date": "2020-05-27", "close": 85.89, "volume": 278386.0}, {"date": "2020-05-28", "close": 83.28, "volume": 228516.0}, {"date": "2020-05-29", "close": 82.17, "volume": 251561.0}, {"date": "2020-06-01", "close": 82.77, "volume": 212988.0}, {"date": "2020-06-02", "close": 83.45, "volume": 168072.0}, {"date": "2020-06-03", "close": 85.68, "volume": 199320.0}, {"date": "2020-06-04", "close": 86.15, "volume": 311876.0}, {"date": "2020-06-05", "close": 89.59, "volume": 271070.0}, {"date": "2020-06-08", "close": 91.72, "volume": 392069.0}, {"date": "2020-06-09", "close": 90.67, "volume": 383563.0}, {"date": "2020-06-10", "close": 87.44, "volume": 362114.0}, {"date": "2020-06-11", "close": 80.14, "volume": 420577.0}, {"date": "2020-06-12", "close": 81.79, "volume": 441638.0}, {"date": "2020-06-15", "close": 82.36, "volume": 297404.0}, {"date": "2020-06-16", "close": 83.8, "volume": 279562.0}, {"date": "2020-06-17", "close": 84.51, "volume": 395444.0}, {"date": "2020-06-18", "close": 83.61, "volume": 400360.0}, {"date": "2020-06-19", "close": 83.51, "volume": 793690.0}, {"date": "2020-06-22", "close": 82.69, "volume": 266606.0}, {"date": "2020-06-23", "close": 82.21, "volume": 263885.0}, {"date": "2020-06-24", "close": 80.28, "volume": 212437.0}, {"date": "2020-06-25", "close": 80.71, "volume": 239967.0}, {"date": "2020-06-26", "close": 81.05, "volume": 1028393.0}, {"date": "2020-06-29", "close": 82.85, "volume": 210777.0}, {"date": "2020-06-30", "close": 84.24, "volume": 311652.0}, {"date": "2020-07-01", "close": 82.51, "volume": 215145.0}, {"date": "2020-07-02", "close": 83.98, "volume": 172826.0}, {"date": "2020-07-06", "close": 85.29, "volume": 251440.0}, {"date": "2020-07-07", "close": 84.42, "volume": 213870.0}, {"date": "2020-07-08", "close": 85.56, "volume": 400094.0}, {"date": "2020-07-09", "close": 83.82, "volume": 195910.0}, {"date": "2020-07-10", "close": 84.32, "volume": 234144.0}, {"date": "2020-07-13", "close": 86.28, "volume": 302112.0}, {"date": "2020-07-14", "close": 88.2, "volume": 380475.0}, {"date": "2020-07-15", "close": 89.84, "volume": 267687.0}, {"date": "2020-07-16", "close": 89.54, "volume": 268643.0}, {"date": "2020-07-17", "close": 89.35, "volume": 329902.0}, {"date": "2020-07-20", "close": 88.08, "volume": 172342.0}, {"date": "2020-07-21", "close": 89.6, "volume": 221685.0}, {"date": "2020-07-22", "close": 90.18, "volume": 296743.0}, {"date": "2020-07-23", "close": 90.99, "volume": 442638.0}, {"date": "2020-07-24", "close": 91.53, "volume": 342917.0}, {"date": "2020-07-27", "close": 93.74, "volume": 727764.0}, {"date": "2020-07-28", "close": 90.41, "volume": 601966.0}, {"date": "2020-07-29", "close": 91.71, "volume": 1069395.0}, {"date": "2020-07-30", "close": 90.96, "volume": 328887.0}, {"date": "2020-07-31", "close": 90.39, "volume": 571954.0}, {"date": "2020-08-03", "close": 91.96, "volume": 342818.0}, {"date": "2020-08-04", "close": 92.28, "volume": 242676.0}, {"date": "2020-08-05", "close": 93.56, "volume": 174554.0}, {"date": "2020-08-06", "close": 93.475, "volume": 213673.0}, {"date": "2020-08-07", "close": 95.24, "volume": 222830.0}, {"date": "2020-08-10", "close": 96.82, "volume": 513938.0}, {"date": "2020-08-11", "close": 98.06, "volume": 415560.0}, {"date": "2020-08-12", "close": 98.13, "volume": 274257.0}, {"date": "2020-08-13", "close": 97.39, "volume": 197479.0}, {"date": "2020-08-14", "close": 97.44, "volume": 197500.0}, {"date": "2020-08-17", "close": 97.7, "volume": 134974.0}, {"date": "2020-08-18", "close": 96.67, "volume": 167193.0}, {"date": "2020-08-19", "close": 96.18, "volume": 206024.0}, {"date": "2020-08-20", "close": 95.59, "volume": 182448.0}, {"date": "2020-08-21", "close": 96.2, "volume": 176170.0}, {"date": "2020-08-24", "close": 97.16, "volume": 254072.0}, {"date": "2020-08-25", "close": 96.72, "volume": 192191.0}, {"date": "2020-08-26", "close": 97.26, "volume": 272293.0}, {"date": "2020-08-27", "close": 97.28, "volume": 142018.0}, {"date": "2020-08-28", "close": 98.2, "volume": 152073.0}, {"date": "2020-08-31", "close": 96.71, "volume": 196163.0}, {"date": "2020-09-01", "close": 97.58, "volume": 365192.0}, {"date": "2020-09-02", "close": 98.45, "volume": 411527.0}, {"date": "2020-09-03", "close": 94.46, "volume": 329623.0}, {"date": "2020-09-04", "close": 94.7, "volume": 331274.0}, {"date": "2020-09-08", "close": 92.48, "volume": 268678.0}, {"date": "2020-09-09", "close": 94.12, "volume": 279681.0}, {"date": "2020-09-10", "close": 91.97, "volume": 216130.0}, {"date": "2020-09-11", "close": 92.72, "volume": 313281.0}, {"date": "2020-09-14", "close": 93.89, "volume": 371580.0}, {"date": "2020-09-15", "close": 93.59, "volume": 227045.0}, {"date": "2020-09-16", "close": 92.82, "volume": 335671.0}, {"date": "2020-09-17", "close": 93.39, "volume": 337071.0}, {"date": "2020-09-18", "close": 91.72, "volume": 561667.0}, {"date": "2020-09-21", "close": 88.7, "volume": 353298.0}, {"date": "2020-09-22", "close": 88.81, "volume": 343179.0}, {"date": "2020-09-23", "close": 87.64, "volume": 368979.0}, {"date": "2020-09-24", "close": 88.75, "volume": 241566.0}, {"date": "2020-09-25", "close": 88.93, "volume": 184982.0}, {"date": "2020-09-28", "close": 91.42, "volume": 311931.0}, {"date": "2020-09-29", "close": 91.28, "volume": 266432.0}, {"date": "2020-09-30", "close": 92.04, "volume": 473720.0}, {"date": "2020-10-01", "close": 90.95, "volume": 319403.0}, {"date": "2020-10-02", "close": 91.88, "volume": 265063.0}, {"date": "2020-10-05", "close": 94.9, "volume": 222831.0}, {"date": "2020-10-06", "close": 94.82, "volume": 350681.0}, {"date": "2020-10-07", "close": 95.63, "volume": 183836.0}, {"date": "2020-10-08", "close": 96.28, "volume": 149336.0}, {"date": "2020-10-09", "close": 95.98, "volume": 167758.0}, {"date": "2020-10-12", "close": 97.95, "volume": 287601.0}, {"date": "2020-10-13", "close": 98.01, "volume": 259461.0}, {"date": "2020-10-14", "close": 98.63, "volume": 224263.0}, {"date": "2020-10-15", "close": 100.41, "volume": 234118.0}, {"date": "2020-10-16", "close": 100.88, "volume": 198379.0}, {"date": "2020-10-19", "close": 100.78, "volume": 262177.0}, {"date": "2020-10-20", "close": 101.98, "volume": 227440.0}, {"date": "2020-10-21", "close": 101.66, "volume": 324575.0}, {"date": "2020-10-22", "close": 103.87, "volume": 232824.0}, {"date": "2020-10-23", "close": 105.54, "volume": 362123.0}, {"date": "2020-10-26", "close": 102.72, "volume": 389948.0}, {"date": "2020-10-27", "close": 101.59, "volume": 468436.0}, {"date": "2020-10-28", "close": 100.0, "volume": 474723.0}, {"date": "2020-10-29", "close": 101.32, "volume": 350565.0}, {"date": "2020-10-30", "close": 101.82, "volume": 465638.0}, {"date": "2020-11-02", "close": 104.93, "volume": 335128.0}, {"date": "2020-11-03", "close": 107.85, "volume": 275751.0}, {"date": "2020-11-04", "close": 102.79, "volume": 341935.0}, {"date": "2020-11-05", "close": 105.78, "volume": 267973.0}, {"date": "2020-11-06", "close": 105.07, "volume": 172612.0}, {"date": "2020-11-09", "close": 108.24, "volume": 326394.0}, {"date": "2020-11-10", "close": 111.17, "volume": 279816.0}, {"date": "2020-11-11", "close": 112.32, "volume": 252808.0}, {"date": "2020-11-12", "close": 111.23, "volume": 481351.0}, {"date": "2020-11-13", "close": 114.53, "volume": 305055.0}, {"date": "2020-11-16", "close": 117.79, "volume": 334972.0}, {"date": "2020-11-17", "close": 116.16, "volume": 223396.0}, {"date": "2020-11-18", "close": 114.59, "volume": 196020.0}, {"date": "2020-11-19", "close": 114.63, "volume": 185736.0}, {"date": "2020-11-20", "close": 113.29, "volume": 287351.0}, {"date": "2020-11-23", "close": 114.03, "volume": 149568.0}, {"date": "2020-11-24", "close": 115.63, "volume": 246729.0}, {"date": "2020-11-25", "close": 114.19, "volume": 187263.0}, {"date": "2020-11-27", "close": 115.01, "volume": 69358.0}, {"date": "2020-11-30", "close": 115.0, "volume": 204515.0}, {"date": "2020-12-01", "close": 116.0, "volume": 210642.0}, {"date": "2020-12-02", "close": 114.95, "volume": 165758.0}, {"date": "2020-12-03", "close": 114.23, "volume": 176984.0}, {"date": "2020-12-04", "close": 117.92, "volume": 187858.0}, {"date": "2020-12-07", "close": 118.26, "volume": 235149.0}, {"date": "2020-12-08", "close": 119.51, "volume": 181751.0}, {"date": "2020-12-09", "close": 120.09, "volume": 282754.0}, {"date": "2020-12-10", "close": 119.5, "volume": 501454.0}, {"date": "2020-12-11", "close": 120.71, "volume": 294305.0}, {"date": "2020-12-14", "close": 118.28, "volume": 174038.0}, {"date": "2020-12-15", "close": 120.16, "volume": 169306.0}, {"date": "2020-12-16", "close": 118.99, "volume": 180634.0}, {"date": "2020-12-17", "close": 119.16, "volume": 193088.0}, {"date": "2020-12-18", "close": 118.72, "volume": 565703.0}, {"date": "2020-12-21", "close": 118.82, "volume": 301673.0}, {"date": "2020-12-22", "close": 118.39, "volume": 106258.0}, {"date": "2020-12-23", "close": 118.85, "volume": 152248.0}, {"date": "2020-12-24", "close": 118.81, "volume": 72174.0}, {"date": "2020-12-28", "close": 117.95, "volume": 178287.0}, {"date": "2020-12-29", "close": 116.0, "volume": 179517.0}, {"date": "2020-12-30", "close": 116.6, "volume": 127815.0}, {"date": "2020-12-31", "close": 116.25, "volume": 195210.0}, {"date": "2021-01-04", "close": 113.73, "volume": 234307.0}, {"date": "2021-01-05", "close": 115.05, "volume": 207063.0}, {"date": "2021-01-06", "close": 120.66, "volume": 386811.0}, {"date": "2021-01-07", "close": 122.53, "volume": 236139.0}, {"date": "2021-01-08", "close": 121.5, "volume": 183686.0}, {"date": "2021-01-11", "close": 121.95, "volume": 179702.0}, {"date": "2021-01-12", "close": 121.8, "volume": 132590.0}, {"date": "2021-01-13", "close": 118.8, "volume": 172371.0}, {"date": "2021-01-14", "close": 118.47, "volume": 168844.0}, {"date": "2021-01-15", "close": 118.25, "volume": 404844.0}, {"date": "2021-01-19", "close": 119.99, "volume": 366784.0}, {"date": "2021-01-20", "close": 122.14, "volume": 276647.0}, {"date": "2021-01-21", "close": 120.98, "volume": 174492.0}, {"date": "2021-01-22", "close": 123.4, "volume": 299805.0}, {"date": "2021-01-25", "close": 121.47, "volume": 319502.0}, {"date": "2021-01-26", "close": 119.15, "volume": 246520.0}, {"date": "2021-01-27", "close": 117.47, "volume": 316287.0}, {"date": "2021-01-28", "close": 117.22, "volume": 274758.0}, {"date": "2021-01-29", "close": 114.5, "volume": 618716.0}, {"date": "2021-02-01", "close": 115.78, "volume": 215829.0}, {"date": "2021-02-02", "close": 116.84, "volume": 220508.0}, {"date": "2021-02-03", "close": 115.85, "volume": 140682.0}, {"date": "2021-02-04", "close": 114.33, "volume": 354922.0}, {"date": "2021-02-05", "close": 115.21, "volume": 419667.0}, {"date": "2021-02-08", "close": 116.18, "volume": 377294.0}, {"date": "2021-02-09", "close": 115.51, "volume": 283710.0}, {"date": "2021-02-10", "close": 116.69, "volume": 201136.0}, {"date": "2021-02-11", "close": 116.36, "volume": 354662.0}, {"date": "2021-02-12", "close": 115.75, "volume": 461044.0}, {"date": "2021-02-16", "close": 116.57, "volume": 262051.0}, {"date": "2021-02-17", "close": 114.27, "volume": 256118.0}, {"date": "2021-02-18", "close": 113.21, "volume": 219498.0}, {"date": "2021-02-19", "close": 115.41, "volume": 200116.0}, {"date": "2021-02-22", "close": 116.13, "volume": 255405.0}, {"date": "2021-02-23", "close": 117.07, "volume": 202438.0}, {"date": "2021-02-24", "close": 119.13, "volume": 179374.0}, {"date": "2021-02-25", "close": 117.63, "volume": 131598.0}, {"date": "2021-02-26", "close": 118.11, "volume": 344462.0}, {"date": "2021-03-01", "close": 120.36, "volume": 203757.0}, {"date": "2021-03-02", "close": 119.48, "volume": 153202.0}, {"date": "2021-03-03", "close": 119.53, "volume": 148508.0}, {"date": "2021-03-04", "close": 115.2, "volume": 261535.0}, {"date": "2021-03-05", "close": 119.68, "volume": 240041.0}, {"date": "2021-03-08", "close": 121.83, "volume": 220928.0}, {"date": "2021-03-09", "close": 119.45, "volume": 195340.0}, {"date": "2021-03-10", "close": 121.35, "volume": 194415.0}, {"date": "2021-03-11", "close": 122.38, "volume": 207686.0}, {"date": "2021-03-12", "close": 123.54, "volume": 174346.0}, {"date": "2021-03-15", "close": 126.64, "volume": 297223.0}, {"date": "2021-03-16", "close": 124.73, "volume": 251443.0}, {"date": "2021-03-17", "close": 125.96, "volume": 231652.0}, {"date": "2021-03-18", "close": 125.57, "volume": 171916.0}, {"date": "2021-03-19", "close": 124.0, "volume": 505450.0}, {"date": "2021-03-22", "close": 123.69, "volume": 144820.0}, {"date": "2021-03-23", "close": 120.76, "volume": 172064.0}, {"date": "2021-03-24", "close": 121.76, "volume": 181029.0}, {"date": "2021-03-25", "close": 122.99, "volume": 169927.0}, {"date": "2021-03-26", "close": 124.58, "volume": 175771.0}, {"date": "2021-03-29", "close": 123.72, "volume": 168281.0}, {"date": "2021-03-30", "close": 124.17, "volume": 174068.0}, {"date": "2021-03-31", "close": 122.94, "volume": 283272.0}, {"date": "2021-04-01", "close": 123.71, "volume": 201177.0}, {"date": "2021-04-05", "close": 124.46, "volume": 170931.0}, {"date": "2021-04-06", "close": 123.89, "volume": 251128.0}, {"date": "2021-04-07", "close": 121.6, "volume": 152818.0}, {"date": "2021-04-08", "close": 120.43, "volume": 233677.0}, {"date": "2021-04-09", "close": 122.14, "volume": 155084.0}, {"date": "2021-04-12", "close": 122.56, "volume": 172612.0}, {"date": "2021-04-13", "close": 120.23, "volume": 139933.0}, {"date": "2021-04-14", "close": 122.58, "volume": 186403.0}, {"date": "2021-04-15", "close": 123.06, "volume": 179480.0}, {"date": "2021-04-16", "close": 123.76, "volume": 258021.0}, {"date": "2021-04-19", "close": 125.29, "volume": 249111.0}, {"date": "2021-04-20", "close": 124.53, "volume": 241678.0}, {"date": "2021-04-21", "close": 125.98, "volume": 225237.0}, {"date": "2021-04-22", "close": 125.19, "volume": 134525.0}, {"date": "2021-04-23", "close": 126.48, "volume": 203875.0}, {"date": "2021-04-26", "close": 126.85, "volume": 288206.0}, {"date": "2021-04-27", "close": 129.64, "volume": 447670.0}, {"date": "2021-04-28", "close": 130.27, "volume": 392173.0}, {"date": "2021-04-29", "close": 132.15, "volume": 316491.0}, {"date": "2021-04-30", "close": 128.05, "volume": 460347.0}, {"date": "2021-05-03", "close": 129.53, "volume": 210426.0}, {"date": "2021-05-04", "close": 131.82, "volume": 237565.0}, {"date": "2021-05-05", "close": 131.97, "volume": 178557.0}, {"date": "2021-05-06", "close": 133.61, "volume": 154680.0}, {"date": "2021-05-07", "close": 133.9, "volume": 211991.0}, {"date": "2021-05-10", "close": 134.9, "volume": 183584.0}, {"date": "2021-05-11", "close": 132.12, "volume": 184044.0}, {"date": "2021-05-12", "close": 127.15, "volume": 207949.0}, {"date": "2021-05-13", "close": 131.45, "volume": 253666.0}, {"date": "2021-05-14", "close": 132.29, "volume": 157014.0}, {"date": "2021-05-17", "close": 131.14, "volume": 138137.0}, {"date": "2021-05-18", "close": 128.37, "volume": 171794.0}, {"date": "2021-05-19", "close": 128.37, "volume": 220674.0}, {"date": "2021-05-20", "close": 127.92, "volume": 151984.0}, {"date": "2021-05-21", "close": 128.16, "volume": 142985.0}, {"date": "2021-05-24", "close": 128.62, "volume": 142203.0}, {"date": "2021-05-25", "close": 127.25, "volume": 163439.0}, {"date": "2021-05-26", "close": 128.3, "volume": 155840.0}, {"date": "2021-05-27", "close": 129.06, "volume": 273091.0}, {"date": "2021-05-28", "close": 128.58, "volume": 163529.0}, {"date": "2021-06-01", "close": 130.94, "volume": 211294.0}, {"date": "2021-06-02", "close": 129.31, "volume": 137117.0}, {"date": "2021-06-03", "close": 129.92, "volume": 142889.0}, {"date": "2021-06-04", "close": 130.77, "volume": 90858.0}, {"date": "2021-06-07", "close": 128.87, "volume": 116407.0}, {"date": "2021-06-08", "close": 130.37, "volume": 147712.0}, {"date": "2021-06-09", "close": 128.89, "volume": 91890.0}, {"date": "2021-06-10", "close": 128.53, "volume": 128941.0}, {"date": "2021-06-11", "close": 128.89, "volume": 119119.0}, {"date": "2021-06-14", "close": 126.61, "volume": 224589.0}, {"date": "2021-06-15", "close": 127.99, "volume": 162160.0}, {"date": "2021-06-16", "close": 125.89, "volume": 133672.0}, {"date": "2021-06-17", "close": 123.47, "volume": 186103.0}, {"date": "2021-06-18", "close": 123.64, "volume": 646042.0}, {"date": "2021-06-21", "close": 127.69, "volume": 318975.0}, {"date": "2021-06-22", "close": 128.81, "volume": 328726.0}, {"date": "2021-06-23", "close": 129.94, "volume": 234046.0}, {"date": "2021-06-24", "close": 131.99, "volume": 282133.0}, {"date": "2021-06-25", "close": 132.16, "volume": 1045336.0}, {"date": "2021-06-28", "close": 131.99, "volume": 218455.0}, {"date": "2021-06-29", "close": 132.08, "volume": 327629.0}, {"date": "2021-06-30", "close": 131.71, "volume": 402842.0}, {"date": "2021-07-01", "close": 132.27, "volume": 392168.0}, {"date": "2021-07-02", "close": 134.52, "volume": 288745.0}, {"date": "2021-07-06", "close": 133.4, "volume": 458221.0}, {"date": "2021-07-07", "close": 134.53, "volume": 175364.0}, {"date": "2021-07-08", "close": 132.84, "volume": 229501.0}, {"date": "2021-07-09", "close": 134.7, "volume": 178640.0}, {"date": "2021-07-12", "close": 135.75, "volume": 181058.0}, {"date": "2021-07-13", "close": 134.81, "volume": 151672.0}, {"date": "2021-07-14", "close": 134.66, "volume": 162754.0}, {"date": "2021-07-15", "close": 135.14, "volume": 142179.0}, {"date": "2021-07-16", "close": 134.29, "volume": 189843.0}, {"date": "2021-07-19", "close": 131.25, "volume": 239201.0}, {"date": "2021-07-20", "close": 135.06, "volume": 266096.0}, {"date": "2021-07-21", "close": 135.73, "volume": 180450.0}, {"date": "2021-07-22", "close": 134.62, "volume": 139188.0}, {"date": "2021-07-23", "close": 135.91, "volume": 188596.0}, {"date": "2021-07-26", "close": 137.24, "volume": 297947.0}, {"date": "2021-07-27", "close": 135.81, "volume": 410610.0}, {"date": "2021-07-28", "close": 136.73, "volume": 254762.0}, {"date": "2021-07-29", "close": 138.51, "volume": 225503.0}, {"date": "2021-07-30", "close": 139.43, "volume": 529480.0}, {"date": "2021-08-02", "close": 137.43, "volume": 284941.0}, {"date": "2021-08-03", "close": 139.59, "volume": 217969.0}, {"date": "2021-08-04", "close": 137.19, "volume": 131964.0}, {"date": "2021-08-05", "close": 138.81, "volume": 169669.0}, {"date": "2021-08-06", "close": 139.51, "volume": 209353.0}, {"date": "2021-08-09", "close": 139.75, "volume": 175711.0}, {"date": "2021-08-10", "close": 141.95, "volume": 233854.0}, {"date": "2021-08-11", "close": 142.6, "volume": 174588.0}, {"date": "2021-08-12", "close": 142.55, "volume": 148024.0}, {"date": "2021-08-13", "close": 141.85, "volume": 171011.0}, {"date": "2021-08-16", "close": 141.59, "volume": 152248.0}, {"date": "2021-08-17", "close": 140.1, "volume": 134358.0}, {"date": "2021-08-18", "close": 137.76, "volume": 121117.0}, {"date": "2021-08-19", "close": 136.57, "volume": 155599.0}, {"date": "2021-08-20", "close": 136.35, "volume": 193678.0}, {"date": "2021-08-23", "close": 136.83, "volume": 193413.0}, {"date": "2021-08-24", "close": 138.33, "volume": 165293.0}, {"date": "2021-08-25", "close": 138.75, "volume": 160959.0}, {"date": "2021-08-26", "close": 138.19, "volume": 119689.0}, {"date": "2021-08-27", "close": 140.36, "volume": 197369.0}, {"date": "2021-08-30", "close": 141.46, "volume": 118872.0}, {"date": "2021-08-31", "close": 139.61, "volume": 152276.0}, {"date": "2021-09-01", "close": 137.13, "volume": 246289.0}, {"date": "2021-09-02", "close": 137.8, "volume": 144041.0}, {"date": "2021-09-03", "close": 136.38, "volume": 83288.0}, {"date": "2021-09-07", "close": 134.06, "volume": 185865.0}, {"date": "2021-09-08", "close": 135.67, "volume": 264568.0}, {"date": "2021-09-09", "close": 134.21, "volume": 145469.0}, {"date": "2021-09-10", "close": 133.33, "volume": 169587.0}, {"date": "2021-09-13", "close": 134.12, "volume": 159114.0}, {"date": "2021-09-14", "close": 131.38, "volume": 287282.0}, {"date": "2021-09-15", "close": 134.45, "volume": 269443.0}, {"date": "2021-09-16", "close": 133.43, "volume": 184652.0}, {"date": "2021-09-17", "close": 132.5, "volume": 625953.0}, {"date": "2021-09-20", "close": 131.16, "volume": 261919.0}, {"date": "2021-09-21", "close": 130.52, "volume": 181903.0}, {"date": "2021-09-22", "close": 132.02, "volume": 185145.0}, {"date": "2021-09-23", "close": 133.62, "volume": 304459.0}, {"date": "2021-09-24", "close": 133.15, "volume": 158221.0}, {"date": "2021-09-27", "close": 133.63, "volume": 166916.0}, {"date": "2021-09-28", "close": 131.72, "volume": 198583.0}, {"date": "2021-09-29", "close": 132.14, "volume": 170891.0}, {"date": "2021-09-30", "close": 128.79, "volume": 414258.0}, {"date": "2021-10-01", "close": 130.64, "volume": 289600.0}, {"date": "2021-10-04", "close": 132.24, "volume": 234057.0}, {"date": "2021-10-05", "close": 134.24, "volume": 229436.0}, {"date": "2021-10-06", "close": 134.42, "volume": 212443.0}, {"date": "2021-10-07", "close": 136.01, "volume": 141032.0}, {"date": "2021-10-08", "close": 135.73, "volume": 155884.0}, {"date": "2021-10-11", "close": 133.3, "volume": 128094.0}, {"date": "2021-10-12", "close": 131.83, "volume": 146417.0}, {"date": "2021-10-13", "close": 132.47, "volume": 149468.0}, {"date": "2021-10-14", "close": 136.4, "volume": 135912.0}, {"date": "2021-10-15", "close": 138.81, "volume": 175756.0}, {"date": "2021-10-18", "close": 139.55, "volume": 190927.0}, {"date": "2021-10-19", "close": 140.11, "volume": 114591.0}, {"date": "2021-10-20", "close": 144.57, "volume": 295896.0}, {"date": "2021-10-21", "close": 145.69, "volume": 164001.0}, {"date": "2021-10-22", "close": 144.51, "volume": 145905.0}, {"date": "2021-10-25", "close": 145.61, "volume": 214251.0}, {"date": "2021-10-26", "close": 145.54, "volume": 227579.0}, {"date": "2021-10-27", "close": 143.94, "volume": 303794.0}, {"date": "2021-10-28", "close": 140.4, "volume": 304392.0}, {"date": "2021-10-29", "close": 142.4, "volume": 354555.0}, {"date": "2021-11-01", "close": 142.91, "volume": 234294.0}, {"date": "2021-11-02", "close": 144.04, "volume": 202504.0}, {"date": "2021-11-03", "close": 141.43, "volume": 200739.0}, {"date": "2021-11-04", "close": 142.29, "volume": 156289.0}, {"date": "2021-11-05", "close": 143.31, "volume": 150290.0}, {"date": "2021-11-08", "close": 144.0, "volume": 176928.0}, {"date": "2021-11-09", "close": 144.01, "volume": 123968.0}, {"date": "2021-11-10", "close": 143.39, "volume": 93139.0}, {"date": "2021-11-11", "close": 142.83, "volume": 84316.0}, {"date": "2021-11-12", "close": 144.27, "volume": 82297.0}, {"date": "2021-11-15", "close": 145.71, "volume": 115941.0}, {"date": "2021-11-16", "close": 145.4, "volume": 151975.0}, {"date": "2021-11-17", "close": 145.6, "volume": 118953.0}, {"date": "2021-11-18", "close": 144.67, "volume": 153047.0}, {"date": "2021-11-19", "close": 146.04, "volume": 207622.0}, {"date": "2021-11-22", "close": 145.61, "volume": 227332.0}, {"date": "2021-11-23", "close": 145.72, "volume": 143618.0}, {"date": "2021-11-24", "close": 145.34, "volume": 85602.0}, {"date": "2021-11-26", "close": 140.21, "volume": 103112.0}, {"date": "2021-11-29", "close": 139.86, "volume": 115278.0}, {"date": "2021-11-30", "close": 134.96, "volume": 218058.0}, {"date": "2021-12-01", "close": 132.15, "volume": 313098.0}, {"date": "2021-12-02", "close": 135.62, "volume": 157550.0}, {"date": "2021-12-03", "close": 134.64, "volume": 125157.0}, {"date": "2021-12-06", "close": 136.04, "volume": 218353.0}, {"date": "2021-12-07", "close": 136.01, "volume": 191881.0}, {"date": "2021-12-08", "close": 136.55, "volume": 124183.0}, {"date": "2021-12-09", "close": 135.91, "volume": 159518.0}, {"date": "2021-12-10", "close": 135.98, "volume": 119546.0}, {"date": "2021-12-13", "close": 133.6, "volume": 239550.0}, {"date": "2021-12-14", "close": 132.74, "volume": 271378.0}, {"date": "2021-12-15", "close": 134.09, "volume": 274576.0}, {"date": "2021-12-16", "close": 134.71, "volume": 344562.0}, {"date": "2021-12-17", "close": 135.18, "volume": 1157034.0}, {"date": "2021-12-20", "close": 131.41, "volume": 403415.0}, {"date": "2021-12-21", "close": 135.25, "volume": 179134.0}, {"date": "2021-12-22", "close": 135.79, "volume": 128146.0}, {"date": "2021-12-23", "close": 137.56, "volume": 122443.0}, {"date": "2021-12-27", "close": 139.54, "volume": 122207.0}, {"date": "2021-12-28", "close": 140.26, "volume": 97616.0}, {"date": "2021-12-29", "close": 140.94, "volume": 146456.0}, {"date": "2021-12-30", "close": 139.18, "volume": 147867.0}, {"date": "2021-12-31", "close": 139.47, "volume": 123686.0}, {"date": "2022-01-03", "close": 139.08, "volume": 205797.0}, {"date": "2022-01-04", "close": 139.72, "volume": 240258.0}, {"date": "2022-01-05", "close": 138.81, "volume": 141232.0}, {"date": "2022-01-06", "close": 139.78, "volume": 230536.0}, {"date": "2022-01-07", "close": 139.78, "volume": 173306.0}, {"date": "2022-01-10", "close": 138.19, "volume": 185118.0}, {"date": "2022-01-11", "close": 138.03, "volume": 130531.0}, {"date": "2022-01-12", "close": 137.61, "volume": 140995.0}, {"date": "2022-01-13", "close": 137.14, "volume": 216168.0}, {"date": "2022-01-14", "close": 135.6, "volume": 201440.0}, {"date": "2022-01-18", "close": 133.84, "volume": 173750.0}, {"date": "2022-01-19", "close": 132.37, "volume": 138966.0}, {"date": "2022-01-20", "close": 129.45, "volume": 156261.0}, {"date": "2022-01-21", "close": 128.88, "volume": 184111.0}, {"date": "2022-01-24", "close": 132.56, "volume": 285457.0}, {"date": "2022-01-25", "close": 129.87, "volume": 253475.0}, {"date": "2022-01-26", "close": 127.33, "volume": 327862.0}, {"date": "2022-01-27", "close": 124.83, "volume": 276404.0}, {"date": "2022-01-28", "close": 125.89, "volume": 328573.0}, {"date": "2022-01-31", "close": 127.84, "volume": 494018.0}, {"date": "2022-02-01", "close": 129.08, "volume": 172725.0}, {"date": "2022-02-02", "close": 128.41, "volume": 160588.0}, {"date": "2022-02-03", "close": 127.84, "volume": 287358.0}, {"date": "2022-02-04", "close": 126.65, "volume": 131063.0}, {"date": "2022-02-07", "close": 126.73, "volume": 163436.0}, {"date": "2022-02-08", "close": 129.63, "volume": 219363.0}, {"date": "2022-02-09", "close": 130.19, "volume": 294555.0}, {"date": "2022-02-10", "close": 126.89, "volume": 320522.0}, {"date": "2022-02-11", "close": 125.96, "volume": 247975.0}, {"date": "2022-02-14", "close": 126.76, "volume": 297938.0}, {"date": "2022-02-15", "close": 127.43, "volume": 252350.0}, {"date": "2022-02-16", "close": 128.03, "volume": 201368.0}, {"date": "2022-02-17", "close": 126.87, "volume": 204632.0}, {"date": "2022-02-18", "close": 127.38, "volume": 339771.0}, {"date": "2022-02-22", "close": 127.28, "volume": 298731.0}, {"date": "2022-02-23", "close": 125.53, "volume": 233363.0}, {"date": "2022-02-24", "close": 126.14, "volume": 317953.0}, {"date": "2022-02-25", "close": 127.47, "volume": 332796.0}, {"date": "2022-02-28", "close": 127.46, "volume": 385433.0}, {"date": "2022-03-01", "close": 125.47, "volume": 279681.0}, {"date": "2022-03-02", "close": 128.38, "volume": 284461.0}, {"date": "2022-03-03", "close": 130.13, "volume": 295811.0}, {"date": "2022-03-04", "close": 128.42, "volume": 264110.0}, {"date": "2022-03-07", "close": 126.0, "volume": 453635.0}, {"date": "2022-03-08", "close": 126.5, "volume": 687316.0}, {"date": "2022-03-09", "close": 126.99, "volume": 415481.0}, {"date": "2022-03-10", "close": 125.9, "volume": 211300.0}, {"date": "2022-03-11", "close": 125.69, "volume": 253421.0}, {"date": "2022-03-14", "close": 127.25, "volume": 286332.0}, {"date": "2022-03-15", "close": 129.34, "volume": 226947.0}, {"date": "2022-03-16", "close": 131.76, "volume": 364846.0}, {"date": "2022-03-17", "close": 132.51, "volume": 184886.0}, {"date": "2022-03-18", "close": 134.18, "volume": 517723.0}, {"date": "2022-03-21", "close": 134.25, "volume": 254166.0}, {"date": "2022-03-22", "close": 135.11, "volume": 338993.0}, {"date": "2022-03-23", "close": 133.37, "volume": 289289.0}, {"date": "2022-03-24", "close": 133.46, "volume": 268829.0}, {"date": "2022-03-25", "close": 134.72, "volume": 221646.0}, {"date": "2022-03-28", "close": 134.91, "volume": 200409.0}, {"date": "2022-03-29", "close": 139.46, "volume": 447447.0}, {"date": "2022-03-30", "close": 138.54, "volume": 279700.0}, {"date": "2022-03-31", "close": 137.81, "volume": 281040.0}, {"date": "2022-04-01", "close": 137.44, "volume": 379227.0}, {"date": "2022-04-04", "close": 135.77, "volume": 409236.0}, {"date": "2022-04-05", "close": 131.57, "volume": 593278.0}, {"date": "2022-04-06", "close": 131.07, "volume": 357939.0}, {"date": "2022-04-07", "close": 130.48, "volume": 244422.0}, {"date": "2022-04-08", "close": 129.89, "volume": 200371.0}, {"date": "2022-04-11", "close": 127.26, "volume": 237982.0}, {"date": "2022-04-12", "close": 127.58, "volume": 296005.0}, {"date": "2022-04-13", "close": 129.53, "volume": 182286.0}, {"date": "2022-04-14", "close": 129.47, "volume": 204199.0}, {"date": "2022-04-18", "close": 129.37, "volume": 310464.0}, {"date": "2022-04-19", "close": 132.61, "volume": 201809.0}, {"date": "2022-04-20", "close": 133.25, "volume": 275306.0}, {"date": "2022-04-21", "close": 133.16, "volume": 233579.0}, {"date": "2022-04-22", "close": 130.06, "volume": 204674.0}, {"date": "2022-04-25", "close": 129.93, "volume": 246622.0}, {"date": "2022-04-26", "close": 126.93, "volume": 225129.0}, {"date": "2022-04-27", "close": 128.35, "volume": 284351.0}, {"date": "2022-04-28", "close": 135.85, "volume": 546861.0}, {"date": "2022-04-29", "close": 134.73, "volume": 564379.0}, {"date": "2022-05-02", "close": 133.1, "volume": 364925.0}, {"date": "2022-05-03", "close": 135.18, "volume": 261087.0}, {"date": "2022-05-04", "close": 139.37, "volume": 216078.0}, {"date": "2022-05-05", "close": 135.75, "volume": 192456.0}, {"date": "2022-05-06", "close": 136.12, "volume": 300803.0}, {"date": "2022-05-09", "close": 136.68, "volume": 405158.0}, {"date": "2022-05-10", "close": 134.08, "volume": 306296.0}, {"date": "2022-05-11", "close": 133.87, "volume": 388668.0}, {"date": "2022-05-12", "close": 133.2, "volume": 532790.0}, {"date": "2022-05-13", "close": 133.25, "volume": 450126.0}, {"date": "2022-05-16", "close": 133.83, "volume": 218162.0}, {"date": "2022-05-17", "close": 135.68, "volume": 272157.0}, {"date": "2022-05-18", "close": 132.13, "volume": 286880.0}, {"date": "2022-05-19", "close": 132.06, "volume": 223262.0}, {"date": "2022-05-20", "close": 130.76, "volume": 252000.0}, {"date": "2022-05-23", "close": 130.65, "volume": 302642.0}, {"date": "2022-05-24", "close": 129.93, "volume": 220017.0}, {"date": "2022-05-25", "close": 130.62, "volume": 213530.0}, {"date": "2022-05-26", "close": 133.44, "volume": 164706.0}, {"date": "2022-05-27", "close": 135.91, "volume": 165137.0}, {"date": "2022-05-31", "close": 135.82, "volume": 275556.0}, {"date": "2022-06-01", "close": 135.76, "volume": 161668.0}, {"date": "2022-06-02", "close": 138.56, "volume": 173146.0}, {"date": "2022-06-03", "close": 137.63, "volume": 161677.0}, {"date": "2022-06-06", "close": 139.28, "volume": 174559.0}, {"date": "2022-06-07", "close": 140.33, "volume": 167989.0}, {"date": "2022-06-08", "close": 138.4, "volume": 162870.0}, {"date": "2022-06-09", "close": 138.56, "volume": 326796.0}, {"date": "2022-06-10", "close": 134.67, "volume": 244870.0}, {"date": "2022-06-13", "close": 129.72, "volume": 286766.0}, {"date": "2022-06-14", "close": 127.82, "volume": 341285.0}, {"date": "2022-06-15", "close": 127.69, "volume": 278487.0}, {"date": "2022-06-16", "close": 124.0, "volume": 523377.0}, {"date": "2022-06-17", "close": 122.32, "volume": 656658.0}, {"date": "2022-06-21", "close": 123.95, "volume": 342450.0}, {"date": "2022-06-22", "close": 124.29, "volume": 289100.0}, {"date": "2022-06-23", "close": 121.77, "volume": 307733.0}, {"date": "2022-06-24", "close": 125.78, "volume": 497631.0}, {"date": "2022-06-27", "close": 127.56, "volume": 204848.0}, {"date": "2022-06-28", "close": 124.98, "volume": 458664.0}, {"date": "2022-06-29", "close": 122.77, "volume": 246955.0}, {"date": "2022-06-30", "close": 123.36, "volume": 315073.0}, {"date": "2022-07-01", "close": 124.24, "volume": 187265.0}, {"date": "2022-07-05", "close": 121.73, "volume": 489332.0}, {"date": "2022-07-06", "close": 122.11, "volume": 320076.0}, {"date": "2022-07-07", "close": 125.0, "volume": 259686.0}, {"date": "2022-07-08", "close": 123.46, "volume": 146953.0}, {"date": "2022-07-11", "close": 122.84, "volume": 173880.0}, {"date": "2022-07-12", "close": 122.18, "volume": 207009.0}, {"date": "2022-07-13", "close": 121.08, "volume": 171981.0}, {"date": "2022-07-14", "close": 119.6, "volume": 368954.0}, {"date": "2022-07-15", "close": 122.65, "volume": 584602.0}, {"date": "2022-07-18", "close": 122.12, "volume": 210050.0}, {"date": "2022-07-19", "close": 126.49, "volume": 191597.0}, {"date": "2022-07-20", "close": 127.3, "volume": 184723.0}, {"date": "2022-07-21", "close": 128.55, "volume": 270420.0}, {"date": "2022-07-22", "close": 127.66, "volume": 220129.0}, {"date": "2022-07-25", "close": 129.14, "volume": 298854.0}, {"date": "2022-07-26", "close": 130.21, "volume": 240779.0}, {"date": "2022-07-27", "close": 133.71, "volume": 353173.0}, {"date": "2022-07-28", "close": 136.58, "volume": 382288.0}, {"date": "2022-07-29", "close": 141.44, "volume": 449137.0}, {"date": "2022-08-01", "close": 140.72, "volume": 269879.0}, {"date": "2022-08-02", "close": 138.73, "volume": 186971.0}, {"date": "2022-08-03", "close": 139.57, "volume": 146657.0}, {"date": "2022-08-04", "close": 141.35, "volume": 285719.0}, {"date": "2022-08-05", "close": 142.61, "volume": 209747.0}, {"date": "2022-08-08", "close": 141.9, "volume": 195840.0}, {"date": "2022-08-09", "close": 141.53, "volume": 243354.0}, {"date": "2022-08-10", "close": 144.0, "volume": 246386.0}, {"date": "2022-08-11", "close": 144.84, "volume": 186971.0}, {"date": "2022-08-12", "close": 147.3, "volume": 125470.0}, {"date": "2022-08-15", "close": 148.07, "volume": 180153.0}, {"date": "2022-08-16", "close": 147.99, "volume": 194848.0}, {"date": "2022-08-17", "close": 147.35, "volume": 174439.0}, {"date": "2022-08-18", "close": 147.78, "volume": 95939.0}, {"date": "2022-08-19", "close": 147.2, "volume": 153459.0}, {"date": "2022-08-22", "close": 143.99, "volume": 153056.0}, {"date": "2022-08-23", "close": 143.62, "volume": 172260.0}, {"date": "2022-08-24", "close": 143.71, "volume": 159290.0}, {"date": "2022-08-25", "close": 145.5, "volume": 170495.0}, {"date": "2022-08-26", "close": 140.9, "volume": 165536.0}, {"date": "2022-08-29", "close": 139.95, "volume": 121779.0}, {"date": "2022-08-30", "close": 137.93, "volume": 251629.0}, {"date": "2022-08-31", "close": 136.69, "volume": 158564.0}, {"date": "2022-09-01", "close": 137.15, "volume": 226277.0}, {"date": "2022-09-02", "close": 135.51, "volume": 242300.0}, {"date": "2022-09-06", "close": 135.73, "volume": 158200.0}, {"date": "2022-09-07", "close": 138.11, "volume": 203918.0}, {"date": "2022-09-08", "close": 138.57, "volume": 147619.0}, {"date": "2022-09-09", "close": 139.77, "volume": 188546.0}, {"date": "2022-09-12", "close": 141.46, "volume": 192846.0}, {"date": "2022-09-13", "close": 139.58, "volume": 249398.0}, {"date": "2022-09-14", "close": 139.54, "volume": 317828.0}, {"date": "2022-09-15", "close": 136.84, "volume": 267440.0}, {"date": "2022-09-16", "close": 134.03, "volume": 454422.0}, {"date": "2022-09-19", "close": 137.33, "volume": 316239.0}, {"date": "2022-09-20", "close": 135.87, "volume": 163504.0}, {"date": "2022-09-21", "close": 134.62, "volume": 201177.0}, {"date": "2022-09-22", "close": 129.86, "volume": 271413.0}, {"date": "2022-09-23", "close": 127.55, "volume": 388876.0}, {"date": "2022-09-26", "close": 126.73, "volume": 292861.0}, {"date": "2022-09-27", "close": 125.7, "volume": 467572.0}, {"date": "2022-09-28", "close": 127.9, "volume": 293982.0}, {"date": "2022-09-29", "close": 127.14, "volume": 245508.0}, {"date": "2022-09-30", "close": 125.72, "volume": 301053.0}, {"date": "2022-10-03", "close": 127.28, "volume": 354011.0}, {"date": "2022-10-04", "close": 130.18, "volume": 366676.0}, {"date": "2022-10-05", "close": 130.1, "volume": 300439.0}, {"date": "2022-10-06", "close": 127.21, "volume": 341929.0}, {"date": "2022-10-07", "close": 124.04, "volume": 240081.0}, {"date": "2022-10-10", "close": 122.44, "volume": 356482.0}, {"date": "2022-10-11", "close": 123.37, "volume": 268121.0}, {"date": "2022-10-12", "close": 122.44, "volume": 187942.0}, {"date": "2022-10-13", "close": 124.68, "volume": 270618.0}, {"date": "2022-10-14", "close": 122.5, "volume": 346259.0}, {"date": "2022-10-17", "close": 126.37, "volume": 303206.0}, {"date": "2022-10-18", "close": 129.81, "volume": 347059.0}, {"date": "2022-10-19", "close": 130.01, "volume": 325164.0}, {"date": "2022-10-20", "close": 126.67, "volume": 254066.0}, {"date": "2022-10-21", "close": 131.33, "volume": 405707.0}, {"date": "2022-10-24", "close": 132.99, "volume": 362425.0}, {"date": "2022-10-25", "close": 136.99, "volume": 369898.0}, {"date": "2022-10-26", "close": 138.32, "volume": 481392.0}, {"date": "2022-10-27", "close": 139.91, "volume": 614971.0}, {"date": "2022-10-28", "close": 140.77, "volume": 415483.0}, {"date": "2022-10-31", "close": 142.0, "volume": 635433.0}, {"date": "2022-11-01", "close": 142.9, "volume": 408664.0}, {"date": "2022-11-02", "close": 138.77, "volume": 348884.0}, {"date": "2022-11-03", "close": 140.83, "volume": 261871.0}, {"date": "2022-11-04", "close": 142.59, "volume": 220212.0}, {"date": "2022-11-07", "close": 143.51, "volume": 242949.0}, {"date": "2022-11-08", "close": 145.51, "volume": 245458.0}, {"date": "2022-11-09", "close": 144.14, "volume": 247340.0}, {"date": "2022-11-10", "close": 145.8, "volume": 487913.0}, {"date": "2022-11-11", "close": 145.44, "volume": 252239.0}, {"date": "2022-11-14", "close": 145.91, "volume": 361823.0}, {"date": "2022-11-15", "close": 148.42, "volume": 311394.0}, {"date": "2022-11-16", "close": 148.41, "volume": 254988.0}, {"date": "2022-11-17", "close": 145.83, "volume": 274442.0}, {"date": "2022-11-18", "close": 147.73, "volume": 291787.0}, {"date": "2022-11-21", "close": 149.0, "volume": 172768.0}, {"date": "2022-11-22", "close": 149.64, "volume": 324422.0}, {"date": "2022-11-23", "close": 148.29, "volume": 826805.0}, {"date": "2022-11-25", "close": 148.95, "volume": 93739.0}, {"date": "2022-11-28", "close": 145.54, "volume": 186703.0}, {"date": "2022-11-29", "close": 144.79, "volume": 177112.0}, {"date": "2022-11-30", "close": 147.88, "volume": 379300.0}, {"date": "2022-12-01", "close": 148.17, "volume": 251829.0}, {"date": "2022-12-02", "close": 148.23, "volume": 230344.0}, {"date": "2022-12-05", "close": 146.59, "volume": 163358.0}, {"date": "2022-12-06", "close": 143.82, "volume": 291550.0}, {"date": "2022-12-07", "close": 146.63, "volume": 326636.0}, {"date": "2022-12-08", "close": 147.82, "volume": 249599.0}, {"date": "2022-12-09", "close": 145.76, "volume": 199081.0}, {"date": "2022-12-12", "close": 147.67, "volume": 163084.0}, {"date": "2022-12-13", "close": 147.73, "volume": 228914.0}, {"date": "2022-12-14", "close": 146.15, "volume": 221587.0}, {"date": "2022-12-15", "close": 143.06, "volume": 367585.0}, {"date": "2022-12-16", "close": 142.09, "volume": 920081.0}, {"date": "2022-12-19", "close": 140.5, "volume": 209261.0}, {"date": "2022-12-20", "close": 140.5, "volume": 236275.0}, {"date": "2022-12-21", "close": 144.14, "volume": 292352.0}, {"date": "2022-12-22", "close": 143.95, "volume": 362056.0}, {"date": "2022-12-23", "close": 145.05, "volume": 224849.0}, {"date": "2022-12-27", "close": 146.55, "volume": 458286.0}, {"date": "2022-12-28", "close": 142.66, "volume": 691447.0}, {"date": "2022-12-29", "close": 145.47, "volume": 282317.0}, {"date": "2022-12-30", "close": 144.49, "volume": 214916.0}, {"date": "2023-01-03", "close": 146.18, "volume": 268710.0}, {"date": "2023-01-04", "close": 148.86, "volume": 371026.0}, {"date": "2023-01-05", "close": 148.35, "volume": 226150.0}, {"date": "2023-01-06", "close": 153.65, "volume": 381987.0}, {"date": "2023-01-09", "close": 154.27, "volume": 401037.0}, {"date": "2023-01-10", "close": 155.24, "volume": 494048.0}, {"date": "2023-01-11", "close": 157.18, "volume": 204134.0}, {"date": "2023-01-12", "close": 157.18, "volume": 232777.0}, {"date": "2023-01-13", "close": 158.07, "volume": 218792.0}, {"date": "2023-01-17", "close": 159.0, "volume": 255966.0}, {"date": "2023-01-18", "close": 156.59, "volume": 387669.0}, {"date": "2023-01-19", "close": 154.3, "volume": 431481.0}, {"date": "2023-01-20", "close": 156.73, "volume": 298461.0}, {"date": "2023-01-23", "close": 157.95, "volume": 364961.0}, {"date": "2023-01-24", "close": 158.25, "volume": 434476.0}, {"date": "2023-01-25", "close": 157.93, "volume": 966526.0}, {"date": "2023-01-26", "close": 160.71, "volume": 334066.0}, {"date": "2023-01-27", "close": 163.1, "volume": 391287.0}, {"date": "2023-01-30", "close": 162.79, "volume": 343763.0}, {"date": "2023-01-31", "close": 166.87, "volume": 585662.0}, {"date": "2023-02-01", "close": 169.57, "volume": 337099.0}, {"date": "2023-02-02", "close": 172.15, "volume": 333645.0}, {"date": "2023-02-03", "close": 174.5, "volume": 627002.0}, {"date": "2023-02-06", "close": 172.5, "volume": 347136.0}, {"date": "2023-02-07", "close": 173.7, "volume": 437908.0}, {"date": "2023-02-08", "close": 172.32, "volume": 330794.0}, {"date": "2023-02-09", "close": 171.98, "volume": 194702.0}, {"date": "2023-02-10", "close": 172.34, "volume": 186178.0}, {"date": "2023-02-13", "close": 173.9, "volume": 288132.0}, {"date": "2023-02-14", "close": 174.31, "volume": 250359.0}, {"date": "2023-02-15", "close": 175.97, "volume": 256733.0}, {"date": "2023-02-16", "close": 174.38, "volume": 441488.0}, {"date": "2023-02-17", "close": 176.29, "volume": 601893.0}, {"date": "2023-02-21", "close": 163.34, "volume": 918393.0}, {"date": "2023-02-22", "close": 164.05, "volume": 742957.0}, {"date": "2023-02-23", "close": 166.31, "volume": 914888.0}, {"date": "2023-02-24", "close": 165.91, "volume": 307668.0}, {"date": "2023-02-27", "close": 168.02, "volume": 596493.0}, {"date": "2023-02-28", "close": 167.93, "volume": 417743.0}, {"date": "2023-03-01", "close": 169.2, "volume": 285583.0}, {"date": "2023-03-02", "close": 171.9, "volume": 318821.0}, {"date": "2023-03-03", "close": 173.44, "volume": 276235.0}, {"date": "2023-03-06", "close": 170.74, "volume": 425361.0}, {"date": "2023-03-07", "close": 170.34, "volume": 408322.0}, {"date": "2023-03-08", "close": 171.73, "volume": 209142.0}, {"date": "2023-03-09", "close": 171.33, "volume": 397225.0}, {"date": "2023-03-10", "close": 166.53, "volume": 436764.0}, {"date": "2023-03-13", "close": 165.47, "volume": 193777.0}, {"date": "2023-03-14", "close": 169.4, "volume": 293427.0}, {"date": "2023-03-15", "close": 163.02, "volume": 370102.0}, {"date": "2023-03-16", "close": 162.79, "volume": 664129.0}, {"date": "2023-03-17", "close": 160.59, "volume": 1155796.0}, {"date": "2023-03-20", "close": 163.92, "volume": 369583.0}, {"date": "2023-03-21", "close": 167.08, "volume": 300658.0}, {"date": "2023-03-22", "close": 163.06, "volume": 428470.0}, {"date": "2023-03-23", "close": 163.72, "volume": 412065.0}, {"date": "2023-03-24", "close": 160.77, "volume": 537781.0}, {"date": "2023-03-27", "close": 162.28, "volume": 351669.0}, {"date": "2023-03-28", "close": 164.87, "volume": 291642.0}, {"date": "2023-03-29", "close": 166.87, "volume": 257440.0}, {"date": "2023-03-30", "close": 167.79, "volume": 254698.0}, {"date": "2023-03-31", "close": 169.1, "volume": 285016.0}, {"date": "2023-04-03", "close": 169.13, "volume": 297147.0}, {"date": "2023-04-04", "close": 162.58, "volume": 408592.0}, {"date": "2023-04-05", "close": 158.86, "volume": 465119.0}, {"date": "2023-04-06", "close": 154.18, "volume": 733625.0}, {"date": "2023-04-10", "close": 159.55, "volume": 630898.0}, {"date": "2023-04-11", "close": 160.38, "volume": 240047.0}, {"date": "2023-04-12", "close": 160.21, "volume": 371832.0}, {"date": "2023-04-13", "close": 159.54, "volume": 329410.0}, {"date": "2023-04-14", "close": 159.0, "volume": 243331.0}, {"date": "2023-04-17", "close": 160.17, "volume": 225548.0}, {"date": "2023-04-18", "close": 161.08, "volume": 181240.0}, {"date": "2023-04-19", "close": 160.33, "volume": 170471.0}, {"date": "2023-04-20", "close": 159.79, "volume": 226647.0}, {"date": "2023-04-21", "close": 160.04, "volume": 325905.0}, {"date": "2023-04-24", "close": 160.73, "volume": 332196.0}, {"date": "2023-04-25", "close": 158.39, "volume": 507787.0}, {"date": "2023-04-26", "close": 156.05, "volume": 1160148.0}, {"date": "2023-04-27", "close": 163.81, "volume": 805675.0}, {"date": "2023-04-28", "close": 167.8, "volume": 835341.0}, {"date": "2023-05-01", "close": 170.62, "volume": 453906.0}, {"date": "2023-05-02", "close": 170.18, "volume": 391827.0}, {"date": "2023-05-03", "close": 169.96, "volume": 330803.0}, {"date": "2023-05-04", "close": 166.67, "volume": 327486.0}, {"date": "2023-05-05", "close": 170.46, "volume": 299206.0}, {"date": "2023-05-08", "close": 169.5, "volume": 194773.0}, {"date": "2023-05-09", "close": 169.22, "volume": 214947.0}, {"date": "2023-05-10", "close": 168.09, "volume": 254815.0}, {"date": "2023-05-11", "close": 167.03, "volume": 196220.0}, {"date": "2023-05-12", "close": 168.33, "volume": 241333.0}, {"date": "2023-05-15", "close": 169.73, "volume": 230802.0}, {"date": "2023-05-16", "close": 167.44, "volume": 331809.0}, {"date": "2023-05-17", "close": 169.12, "volume": 227289.0}, {"date": "2023-05-18", "close": 170.4, "volume": 231696.0}, {"date": "2023-05-19", "close": 170.2, "volume": 240610.0}, {"date": "2023-05-22", "close": 171.28, "volume": 212064.0}, {"date": "2023-05-23", "close": 169.77, "volume": 446908.0}, {"date": "2023-05-24", "close": 168.55, "volume": 944287.0}, {"date": "2023-05-25", "close": 170.99, "volume": 343074.0}, {"date": "2023-05-26", "close": 173.64, "volume": 236012.0}, {"date": "2023-05-30", "close": 175.34, "volume": 455999.0}, {"date": "2023-05-31", "close": 169.66, "volume": 446507.0}, {"date": "2023-06-01", "close": 175.25, "volume": 445953.0}, {"date": "2023-06-02", "close": 181.8, "volume": 582942.0}, {"date": "2023-06-05", "close": 180.68, "volume": 284828.0}, {"date": "2023-06-06", "close": 183.66, "volume": 237020.0}, {"date": "2023-06-07", "close": 189.14, "volume": 307975.0}, {"date": "2023-06-08", "close": 190.61, "volume": 372519.0}, {"date": "2023-06-09", "close": 190.52, "volume": 231194.0}, {"date": "2023-06-12", "close": 192.04, "volume": 261767.0}, {"date": "2023-06-13", "close": 195.26, "volume": 338457.0}, {"date": "2023-06-14", "close": 194.56, "volume": 396259.0}, {"date": "2023-06-15", "close": 196.085, "volume": 335030.0}, {"date": "2023-06-16", "close": 195.93, "volume": 666014.0}, {"date": "2023-06-20", "close": 194.45, "volume": 268575.0}, {"date": "2023-06-21", "close": 195.07, "volume": 334684.0}, {"date": "2023-06-22", "close": 192.88, "volume": 352666.0}, {"date": "2023-06-23", "close": 189.59, "volume": 663891.0}, {"date": "2023-06-26", "close": 191.84, "volume": 444937.0}, {"date": "2023-06-27", "close": 194.09, "volume": 287406.0}, {"date": "2023-06-28", "close": 194.31, "volume": 488585.0}, {"date": "2023-06-29", "close": 197.34, "volume": 393761.0}, {"date": "2023-06-30", "close": 198.63, "volume": 370619.0}, {"date": "2023-07-03", "close": 198.97, "volume": 121929.0}, {"date": "2023-07-05", "close": 194.89, "volume": 340302.0}, {"date": "2023-07-06", "close": 193.29, "volume": 284586.0}, {"date": "2023-07-07", "close": 193.44, "volume": 261681.0}, {"date": "2023-07-10", "close": 197.02, "volume": 186861.0}, {"date": "2023-07-11", "close": 198.08, "volume": 270808.0}, {"date": "2023-07-12", "close": 199.06, "volume": 290117.0}, {"date": "2023-07-13", "close": 199.82, "volume": 157983.0}, {"date": "2023-07-14", "close": 199.82, "volume": 328532.0}, {"date": "2023-07-17", "close": 202.67, "volume": 255218.0}, {"date": "2023-07-18", "close": 207.75, "volume": 468900.0}, {"date": "2023-07-19", "close": 209.01, "volume": 461930.0}, {"date": "2023-07-20", "close": 210.04, "volume": 329987.0}, {"date": "2023-07-21", "close": 207.85, "volume": 428681.0}, {"date": "2023-07-24", "close": 206.94, "volume": 394453.0}, {"date": "2023-07-25", "close": 205.41, "volume": 345499.0}, {"date": "2023-07-26", "close": 203.96, "volume": 379133.0}, {"date": "2023-07-27", "close": 197.76, "volume": 781224.0}, {"date": "2023-07-28", "close": 199.13, "volume": 456564.0}, {"date": "2023-07-31", "close": 200.71, "volume": 365893.0}, {"date": "2023-08-01", "close": 200.14, "volume": 243971.0}, {"date": "2023-08-02", "close": 197.73, "volume": 232419.0}, {"date": "2023-08-03", "close": 194.87, "volume": 501347.0}, {"date": "2023-08-04", "close": 191.31, "volume": 322761.0}, {"date": "2023-08-07", "close": 196.99, "volume": 306083.0}, {"date": "2023-08-08", "close": 194.79, "volume": 200582.0}, {"date": "2023-08-09", "close": 192.29, "volume": 287220.0}, {"date": "2023-08-10", "close": 189.93, "volume": 195882.0}, {"date": "2023-08-11", "close": 189.28, "volume": 155711.0}, {"date": "2023-08-14", "close": 190.74, "volume": 243921.0}, {"date": "2023-08-15", "close": 189.02, "volume": 270664.0}, {"date": "2023-08-16", "close": 187.51, "volume": 319910.0}, {"date": "2023-08-17", "close": 184.53, "volume": 216864.0}, {"date": "2023-08-18", "close": 183.96, "volume": 266506.0}, {"date": "2023-08-21", "close": 185.74, "volume": 206473.0}, {"date": "2023-08-22", "close": 185.4, "volume": 238307.0}, {"date": "2023-08-23", "close": 188.01, "volume": 174727.0}, {"date": "2023-08-24", "close": 185.62, "volume": 114088.0}, {"date": "2023-08-25", "close": 186.44, "volume": 124009.0}, {"date": "2023-08-28", "close": 188.22, "volume": 234659.0}, {"date": "2023-08-29", "close": 191.01, "volume": 148119.0}, {"date": "2023-08-30", "close": 192.59, "volume": 281194.0}, {"date": "2023-08-31", "close": 192.46, "volume": 302194.0}, {"date": "2023-09-01", "close": 194.2, "volume": 168840.0}, {"date": "2023-09-05", "close": 186.15, "volume": 317207.0}, {"date": "2023-09-06", "close": 186.17, "volume": 277377.0}, {"date": "2023-09-07", "close": 180.72, "volume": 517026.0}, {"date": "2023-09-08", "close": 180.32, "volume": 273494.0}, {"date": "2023-09-11", "close": 181.13, "volume": 236302.0}, {"date": "2023-09-12", "close": 182.47, "volume": 238824.0}, {"date": "2023-09-13", "close": 178.94, "volume": 454680.0}, {"date": "2023-09-14", "close": 181.03, "volume": 427913.0}, {"date": "2023-09-15", "close": 181.2, "volume": 699753.0}, {"date": "2023-09-18", "close": 181.03, "volume": 321907.0}, {"date": "2023-09-19", "close": 180.52, "volume": 320012.0}, {"date": "2023-09-20", "close": 179.77, "volume": 213368.0}, {"date": "2023-09-21", "close": 176.66, "volume": 171446.0}, {"date": "2023-09-22", "close": 176.8, "volume": 180654.0}, {"date": "2023-09-25", "close": 179.74, "volume": 225342.0}, {"date": "2023-09-26", "close": 178.01, "volume": 245602.0}, {"date": "2023-09-27", "close": 180.32, "volume": 380382.0}, {"date": "2023-09-28", "close": 184.21, "volume": 338594.0}, {"date": "2023-09-29", "close": 181.79, "volume": 372327.0}, {"date": "2023-10-02", "close": 178.89, "volume": 181939.0}, {"date": "2023-10-03", "close": 179.65, "volume": 327016.0}, {"date": "2023-10-04", "close": 180.77, "volume": 242259.0}, {"date": "2023-10-05", "close": 180.63, "volume": 228235.0}, {"date": "2023-10-06", "close": 184.34, "volume": 210890.0}, {"date": "2023-10-09", "close": 184.72, "volume": 201500.0}, {"date": "2023-10-10", "close": 185.47, "volume": 182240.0}, {"date": "2023-10-11", "close": 187.69, "volume": 153077.0}, {"date": "2023-10-12", "close": 184.55, "volume": 244655.0}, {"date": "2023-10-13", "close": 183.31, "volume": 231766.0}, {"date": "2023-10-16", "close": 185.34, "volume": 504416.0}, {"date": "2023-10-17", "close": 188.25, "volume": 284941.0}, {"date": "2023-10-18", "close": 175.89, "volume": 459267.0}, {"date": "2023-10-19", "close": 174.28, "volume": 285259.0}, {"date": "2023-10-20", "close": 171.8, "volume": 358406.0}, {"date": "2023-10-23", "close": 171.08, "volume": 237065.0}, {"date": "2023-10-24", "close": 168.0, "volume": 556287.0}, {"date": "2023-10-25", "close": 164.48, "volume": 908311.0}, {"date": "2023-10-26", "close": 168.12, "volume": 681199.0}, {"date": "2023-10-27", "close": 172.67, "volume": 802480.0}, {"date": "2023-10-30", "close": 174.58, "volume": 383674.0}, {"date": "2023-10-31", "close": 174.8, "volume": 575974.0}, {"date": "2023-11-01", "close": 176.26, "volume": 326352.0}, {"date": "2023-11-02", "close": 180.5, "volume": 220589.0}, {"date": "2023-11-03", "close": 183.94, "volume": 260684.0}, {"date": "2023-11-06", "close": 182.9, "volume": 240041.0}, {"date": "2023-11-07", "close": 180.36, "volume": 264085.0}, {"date": "2023-11-08", "close": 182.65, "volume": 318551.0}, {"date": "2023-11-09", "close": 184.06, "volume": 230595.0}, {"date": "2023-11-10", "close": 187.34, "volume": 242371.0}, {"date": "2023-11-13", "close": 189.05, "volume": 242691.0}, {"date": "2023-11-14", "close": 194.95, "volume": 458589.0}, {"date": "2023-11-15", "close": 195.66, "volume": 374332.0}, {"date": "2023-11-16", "close": 194.65, "volume": 261715.0}, {"date": "2023-11-17", "close": 195.19, "volume": 227539.0}, {"date": "2023-11-20", "close": 195.07, "volume": 228447.0}, {"date": "2023-11-21", "close": 195.67, "volume": 186046.0}, {"date": "2023-11-22", "close": 194.36, "volume": 158450.0}, {"date": "2023-11-24", "close": 195.84, "volume": 79153.0}, {"date": "2023-11-27", "close": 196.96, "volume": 228147.0}, {"date": "2023-11-28", "close": 193.97, "volume": 177684.0}, {"date": "2023-11-29", "close": 195.79, "volume": 207068.0}, {"date": "2023-11-30", "close": 198.06, "volume": 235422.0}, {"date": "2023-12-01", "close": 201.77, "volume": 183619.0}, {"date": "2023-12-04", "close": 204.26, "volume": 223731.0}, {"date": "2023-12-05", "close": 203.07, "volume": 190879.0}, {"date": "2023-12-06", "close": 202.85, "volume": 237025.0}, {"date": "2023-12-07", "close": 204.75, "volume": 151447.0}, {"date": "2023-12-08", "close": 206.8, "volume": 685030.0}, {"date": "2023-12-11", "close": 208.26, "volume": 207176.0}, {"date": "2023-12-12", "close": 206.6, "volume": 322605.0}, {"date": "2023-12-13", "close": 209.37, "volume": 369069.0}, {"date": "2023-12-14", "close": 216.48, "volume": 672299.0}, {"date": "2023-12-15", "close": 216.45, "volume": 757208.0}, {"date": "2023-12-18", "close": 217.91, "volume": 513928.0}, {"date": "2023-12-19", "close": 216.0, "volume": 429248.0}, {"date": "2023-12-20", "close": 214.39, "volume": 247851.0}, {"date": "2023-12-21", "close": 216.56, "volume": 135420.0}, {"date": "2023-12-22", "close": 218.36, "volume": 128318.0}, {"date": "2023-12-26", "close": 219.84, "volume": 159790.0}, {"date": "2023-12-27", "close": 220.46, "volume": 131571.0}, {"date": "2023-12-28", "close": 219.11, "volume": 128457.0}, {"date": "2023-12-29", "close": 217.46, "volume": 178353.0}, {"date": "2024-01-02", "close": 213.72, "volume": 268365.0}, {"date": "2024-01-03", "close": 209.65, "volume": 318672.0}, {"date": "2024-01-04", "close": 212.19, "volume": 289658.0}, {"date": "2024-01-05", "close": 211.23, "volume": 314640.0}, {"date": "2024-01-08", "close": 212.21, "volume": 245926.0}, {"date": "2024-01-09", "close": 210.32, "volume": 210467.0}, {"date": "2024-01-10", "close": 209.19, "volume": 215267.0}, {"date": "2024-01-11", "close": 210.41, "volume": 197255.0}, {"date": "2024-01-12", "close": 212.45, "volume": 203043.0}, {"date": "2024-01-16", "close": 212.63, "volume": 180378.0}, {"date": "2024-01-17", "close": 210.49, "volume": 165368.0}, {"date": "2024-01-18", "close": 215.48, "volume": 210856.0}, {"date": "2024-01-19", "close": 220.72, "volume": 350567.0}, {"date": "2024-01-22", "close": 223.28, "volume": 252169.0}, {"date": "2024-01-23", "close": 222.68, "volume": 213096.0}, {"date": "2024-01-24", "close": 219.99, "volume": 185943.0}, {"date": "2024-01-25", "close": 222.88, "volume": 274480.0}, {"date": "2024-01-26", "close": 224.05, "volume": 278691.0}, {"date": "2024-01-29", "close": 225.74, "volume": 199228.0}, {"date": "2024-01-30", "close": 227.01, "volume": 191560.0}, {"date": "2024-01-31", "close": 222.22, "volume": 783613.0}, {"date": "2024-02-01", "close": 225.8, "volume": 297741.0}, {"date": "2024-02-02", "close": 226.5, "volume": 235354.0}, {"date": "2024-02-05", "close": 222.62, "volume": 237565.0}, {"date": "2024-02-06", "close": 223.77, "volume": 232891.0}, {"date": "2024-02-07", "close": 226.84, "volume": 311568.0}, {"date": "2024-02-08", "close": 230.1, "volume": 221166.0}, {"date": "2024-02-09", "close": 231.62, "volume": 308104.0}, {"date": "2024-02-12", "close": 231.69, "volume": 249876.0}, {"date": "2024-02-13", "close": 227.25, "volume": 364618.0}, {"date": "2024-02-14", "close": 231.55, "volume": 401056.0}, {"date": "2024-02-15", "close": 249.8, "volume": 742478.0}, {"date": "2024-02-16", "close": 249.9, "volume": 454611.0}, {"date": "2024-02-20", "close": 246.99, "volume": 380466.0}, {"date": "2024-02-21", "close": 246.47, "volume": 196165.0}, {"date": "2024-02-22", "close": 248.53, "volume": 378169.0}, {"date": "2024-02-23", "close": 250.03, "volume": 208588.0}, {"date": "2024-02-26", "close": 253.23, "volume": 215786.0}, {"date": "2024-02-27", "close": 253.54, "volume": 210505.0}, {"date": "2024-02-28", "close": 256.57, "volume": 252833.0}, {"date": "2024-02-29", "close": 256.6, "volume": 268439.0}, {"date": "2024-03-01", "close": 254.19, "volume": 233411.0}, {"date": "2024-03-04", "close": 255.3, "volume": 180559.0}, {"date": "2024-03-05", "close": 252.88, "volume": 236605.0}, {"date": "2024-03-06", "close": 254.34, "volume": 175247.0}, {"date": "2024-03-07", "close": 255.15, "volume": 196978.0}, {"date": "2024-03-08", "close": 254.43, "volume": 162002.0}, {"date": "2024-03-11", "close": 252.78, "volume": 173531.0}, {"date": "2024-03-12", "close": 252.53, "volume": 178970.0}, {"date": "2024-03-13", "close": 248.77, "volume": 630880.0}, {"date": "2024-03-14", "close": 246.78, "volume": 579855.0}, {"date": "2024-03-15", "close": 248.41, "volume": 897193.0}, {"date": "2024-03-18", "close": 248.93, "volume": 249196.0}, {"date": "2024-03-19", "close": 252.06, "volume": 194477.0}, {"date": "2024-03-20", "close": 255.99, "volume": 201481.0}, {"date": "2024-03-21", "close": 257.05, "volume": 256321.0}, {"date": "2024-03-22", "close": 258.04, "volume": 323445.0}, {"date": "2024-03-25", "close": 256.05, "volume": 262063.0}, {"date": "2024-03-26", "close": 253.01, "volume": 283291.0}, {"date": "2024-03-27", "close": 258.37, "volume": 384366.0}, {"date": "2024-03-28", "close": 255.44, "volume": 247935.0}, {"date": "2024-04-01", "close": 252.64, "volume": 181680.0}, {"date": "2024-04-02", "close": 249.21, "volume": 285737.0}, {"date": "2024-04-03", "close": 250.05, "volume": 238845.0}, {"date": "2024-04-04", "close": 246.93, "volume": 141765.0}, {"date": "2024-04-05", "close": 247.97, "volume": 256892.0}, {"date": "2024-04-08", "close": 246.54, "volume": 205501.0}, {"date": "2024-04-09", "close": 244.75, "volume": 206079.0}, {"date": "2024-04-10", "close": 241.58, "volume": 155498.0}, {"date": "2024-04-11", "close": 242.56, "volume": 157226.0}, {"date": "2024-04-12", "close": 238.6, "volume": 217850.0}, {"date": "2024-04-15", "close": 238.88, "volume": 198191.0}, {"date": "2024-04-16", "close": 239.51, "volume": 270767.0}, {"date": "2024-04-17", "close": 236.61, "volume": 238624.0}, {"date": "2024-04-18", "close": 238.93, "volume": 291050.0}, {"date": "2024-04-19", "close": 238.36, "volume": 214625.0}, {"date": "2024-04-22", "close": 235.16, "volume": 262941.0}, {"date": "2024-04-23", "close": 239.77, "volume": 175140.0}, {"date": "2024-04-24", "close": 237.61, "volume": 309057.0}, {"date": "2024-04-25", "close": 227.93, "volume": 746817.0}, {"date": "2024-04-26", "close": 229.94, "volume": 482687.0}, {"date": "2024-04-29", "close": 225.13, "volume": 414008.0}, {"date": "2024-04-30", "close": 219.53, "volume": 426525.0}, {"date": "2024-05-01", "close": 219.33, "volume": 403850.0}, {"date": "2024-05-02", "close": 222.56, "volume": 237884.0}, {"date": "2024-05-03", "close": 222.93, "volume": 199190.0}, {"date": "2024-05-06", "close": 227.25, "volume": 198203.0}, {"date": "2024-05-07", "close": 228.76, "volume": 389561.0}, {"date": "2024-05-08", "close": 229.46, "volume": 180530.0}, {"date": "2024-05-09", "close": 231.15, "volume": 118954.0}, {"date": "2024-05-10", "close": 238.07, "volume": 736749.0}, {"date": "2024-05-13", "close": 231.66, "volume": 275831.0}, {"date": "2024-05-14", "close": 230.66, "volume": 245535.0}, {"date": "2024-05-15", "close": 228.99, "volume": 238567.0}, {"date": "2024-05-16", "close": 228.26, "volume": 271175.0}, {"date": "2024-05-17", "close": 226.97, "volume": 282272.0}, {"date": "2024-05-20", "close": 227.76, "volume": 163631.0}, {"date": "2024-05-21", "close": 225.03, "volume": 241168.0}, {"date": "2024-05-22", "close": 227.12, "volume": 293139.0}, {"date": "2024-05-23", "close": 205.57, "volume": 1046555.0}, {"date": "2024-05-24", "close": 202.47, "volume": 600192.0}, {"date": "2024-05-28", "close": 199.37, "volume": 534205.0}, {"date": "2024-05-29", "close": 196.49, "volume": 452005.0}, {"date": "2024-05-30", "close": 196.95, "volume": 669619.0}, {"date": "2024-05-31", "close": 196.36, "volume": 673325.0}, {"date": "2024-06-03", "close": 192.15, "volume": 366881.0}, {"date": "2024-06-04", "close": 189.98, "volume": 398543.0}, {"date": "2024-06-05", "close": 190.13, "volume": 480519.0}, {"date": "2024-06-06", "close": 189.3, "volume": 303172.0}, {"date": "2024-06-07", "close": 187.39, "volume": 265387.0}, {"date": "2024-06-10", "close": 188.89, "volume": 411333.0}, {"date": "2024-06-11", "close": 185.07, "volume": 774337.0}, {"date": "2024-06-12", "close": 189.58, "volume": 854728.0}, {"date": "2024-06-13", "close": 186.82, "volume": 364203.0}, {"date": "2024-06-14", "close": 182.24, "volume": 1003682.0}, {"date": "2024-06-17", "close": 184.46, "volume": 399390.0}, {"date": "2024-06-18", "close": 184.94, "volume": 331313.0}, {"date": "2024-06-20", "close": 186.48, "volume": 436538.0}, {"date": "2024-06-21", "close": 187.91, "volume": 1074954.0}, {"date": "2024-06-24", "close": 188.64, "volume": 295416.0}, {"date": "2024-06-25", "close": 185.18, "volume": 245997.0}, {"date": "2024-06-26", "close": 186.84, "volume": 217975.0}, {"date": "2024-06-27", "close": 187.11, "volume": 448847.0}, {"date": "2024-06-28", "close": 188.64, "volume": 1239695.0}, {"date": "2024-07-01", "close": 184.49, "volume": 262534.0}, {"date": "2024-07-02", "close": 185.39, "volume": 271284.0}, {"date": "2024-07-03", "close": 185.67, "volume": 138350.0}, {"date": "2024-07-05", "close": 184.72, "volume": 222204.0}, {"date": "2024-07-08", "close": 186.25, "volume": 332826.0}, {"date": "2024-07-09", "close": 186.13, "volume": 283837.0}, {"date": "2024-07-10", "close": 188.18, "volume": 277667.0}, {"date": "2024-07-11", "close": 194.16, "volume": 324708.0}, {"date": "2024-07-12", "close": 196.93, "volume": 384291.0}, {"date": "2024-07-15", "close": 200.4, "volume": 395746.0}, {"date": "2024-07-16", "close": 210.13, "volume": 369913.0}, {"date": "2024-07-17", "close": 208.99, "volume": 425425.0}, {"date": "2024-07-18", "close": 205.49, "volume": 329282.0}, {"date": "2024-07-19", "close": 201.93, "volume": 347474.0}, {"date": "2024-07-22", "close": 205.16, "volume": 248985.0}, {"date": "2024-07-23", "close": 207.25, "volume": 315980.0}, {"date": "2024-07-24", "close": 197.41, "volume": 380289.0}, {"date": "2024-07-25", "close": 206.5, "volume": 415322.0}, {"date": "2024-07-26", "close": 210.36, "volume": 267921.0}, {"date": "2024-07-29", "close": 208.04, "volume": 233819.0}, {"date": "2024-07-30", "close": 211.48, "volume": 406522.0}, {"date": "2024-07-31", "close": 205.41, "volume": 1261648.0}, {"date": "2024-08-01", "close": 198.79, "volume": 581862.0}, {"date": "2024-08-02", "close": 195.84, "volume": 344124.0}, {"date": "2024-08-05", "close": 190.75, "volume": 298520.0}, {"date": "2024-08-06", "close": 190.73, "volume": 304856.0}, {"date": "2024-08-07", "close": 187.02, "volume": 390030.0}, {"date": "2024-08-08", "close": 189.08, "volume": 178099.0}, {"date": "2024-08-09", "close": 189.65, "volume": 212471.0}, {"date": "2024-08-12", "close": 187.81, "volume": 222221.0}, {"date": "2024-08-13", "close": 190.59, "volume": 137765.0}, {"date": "2024-08-14", "close": 189.16, "volume": 174162.0}, {"date": "2024-08-15", "close": 192.28, "volume": 197973.0}, {"date": "2024-08-16", "close": 193.46, "volume": 242700.0}, {"date": "2024-08-19", "close": 194.87, "volume": 154340.0}, {"date": "2024-08-20", "close": 192.76, "volume": 136675.0}, {"date": "2024-08-21", "close": 196.32, "volume": 135610.0}, {"date": "2024-08-22", "close": 195.41, "volume": 84298.0}, {"date": "2024-08-23", "close": 197.98, "volume": 134990.0}, {"date": "2024-08-26", "close": 198.05, "volume": 159347.0}, {"date": "2024-08-27", "close": 195.51, "volume": 148134.0}, {"date": "2024-08-28", "close": 194.4, "volume": 175644.0}, {"date": "2024-08-29", "close": 193.32, "volume": 204466.0}, {"date": "2024-08-30", "close": 193.61, "volume": 462477.0}, {"date": "2024-09-03", "close": 186.77, "volume": 293526.0}, {"date": "2024-09-04", "close": 175.89, "volume": 578560.0}, {"date": "2024-09-05", "close": 174.46, "volume": 372338.0}, {"date": "2024-09-06", "close": 175.06, "volume": 361492.0}, {"date": "2024-09-09", "close": 174.45, "volume": 372203.0}, {"date": "2024-09-10", "close": 173.3, "volume": 366880.0}, {"date": "2024-09-11", "close": 175.98, "volume": 284870.0}, {"date": "2024-09-12", "close": 176.58, "volume": 215703.0}, {"date": "2024-09-13", "close": 178.79, "volume": 344922.0}, {"date": "2024-09-16", "close": 184.32, "volume": 391028.0}, {"date": "2024-09-17", "close": 184.52, "volume": 190227.0}, {"date": "2024-09-18", "close": 182.57, "volume": 186607.0}, {"date": "2024-09-19", "close": 187.83, "volume": 218206.0}, {"date": "2024-09-20", "close": 185.45, "volume": 767635.0}, {"date": "2024-09-23", "close": 187.28, "volume": 217482.0}, {"date": "2024-09-24", "close": 189.79, "volume": 222414.0}, {"date": "2024-09-25", "close": 187.48, "volume": 235993.0}, {"date": "2024-09-26", "close": 193.6, "volume": 195676.0}, {"date": "2024-09-27", "close": 193.39, "volume": 211269.0}, {"date": "2024-09-30", "close": 192.02, "volume": 206591.0}, {"date": "2024-10-01", "close": 189.69, "volume": 208951.0}, {"date": "2024-10-02", "close": 192.08, "volume": 206494.0}, {"date": "2024-10-03", "close": 189.54, "volume": 191580.0}, {"date": "2024-10-04", "close": 191.5, "volume": 261202.0}, {"date": "2024-10-07", "close": 191.04, "volume": 225369.0}, {"date": "2024-10-08", "close": 189.48, "volume": 254314.0}, {"date": "2024-10-09", "close": 191.42, "volume": 185589.0}, {"date": "2024-10-10", "close": 189.94, "volume": 167313.0}, {"date": "2024-10-11", "close": 194.33, "volume": 177326.0}, {"date": "2024-10-14", "close": 193.57, "volume": 192799.0}, {"date": "2024-10-15", "close": 192.2, "volume": 338591.0}, {"date": "2024-10-16", "close": 194.71, "volume": 204643.0}, {"date": "2024-10-17", "close": 198.22, "volume": 248898.0}, {"date": "2024-10-18", "close": 203.1, "volume": 391527.0}, {"date": "2024-10-21", "close": 200.01, "volume": 327933.0}, {"date": "2024-10-22", "close": 195.77, "volume": 201787.0}, {"date": "2024-10-23", "close": 193.76, "volume": 246910.0}, {"date": "2024-10-24", "close": 193.69, "volume": 150449.0}, {"date": "2024-10-25", "close": 193.71, "volume": 167747.0}, {"date": "2024-10-28", "close": 195.84, "volume": 250356.0}, {"date": "2024-10-29", "close": 197.08, "volume": 211567.0}, {"date": "2024-10-30", "close": 197.26, "volume": 481388.0}, {"date": "2024-10-31", "close": 192.56, "volume": 624226.0}, {"date": "2024-11-01", "close": 201.75, "volume": 356731.0}, {"date": "2024-11-04", "close": 198.8, "volume": 347646.0}, {"date": "2024-11-05", "close": 203.79, "volume": 258297.0}, {"date": "2024-11-06", "close": 218.4, "volume": 769031.0}, {"date": "2024-11-07", "close": 217.09, "volume": 284629.0}, {"date": "2024-11-08", "close": 213.65, "volume": 231752.0}, {"date": "2024-11-11", "close": 218.28, "volume": 247216.0}, {"date": "2024-11-12", "close": 214.54, "volume": 159569.0}, {"date": "2024-11-13", "close": 210.53, "volume": 232484.0}, {"date": "2024-11-14", "close": 207.51, "volume": 273158.0}, {"date": "2024-11-15", "close": 206.1, "volume": 174995.0}, {"date": "2024-11-18", "close": 207.07, "volume": 248882.0}, {"date": "2024-11-19", "close": 203.77, "volume": 262180.0}, {"date": "2024-11-20", "close": 203.19, "volume": 210713.0}, {"date": "2024-11-21", "close": 208.51, "volume": 307857.0}, {"date": "2024-11-22", "close": 213.52, "volume": 418556.0}, {"date": "2024-11-25", "close": 219.94, "volume": 385334.0}, {"date": "2024-11-26", "close": 216.14, "volume": 203794.0}, {"date": "2024-11-27", "close": 216.62, "volume": 152077.0}, {"date": "2024-11-29", "close": 218.48, "volume": 108069.0}, {"date": "2024-12-02", "close": 217.54, "volume": 126422.0}, {"date": "2024-12-03", "close": 213.84, "volume": 159883.0}, {"date": "2024-12-04", "close": 216.08, "volume": 236197.0}, {"date": "2024-12-05", "close": 212.0, "volume": 343598.0}, {"date": "2024-12-06", "close": 209.92, "volume": 248968.0}, {"date": "2024-12-09", "close": 208.07, "volume": 363689.0}, {"date": "2024-12-10", "close": 209.0, "volume": 365928.0}, {"date": "2024-12-11", "close": 209.08, "volume": 413076.0}, {"date": "2024-12-12", "close": 207.63, "volume": 228584.0}, {"date": "2024-12-13", "close": 203.8, "volume": 207658.0}, {"date": "2024-12-16", "close": 202.41, "volume": 327781.0}, {"date": "2024-12-17", "close": 199.15, "volume": 287897.0}, {"date": "2024-12-18", "close": 191.58, "volume": 288250.0}, {"date": "2024-12-19", "close": 189.89, "volume": 358174.0}, {"date": "2024-12-20", "close": 189.75, "volume": 1242840.0}, {"date": "2024-12-23", "close": 189.56, "volume": 336637.0}, {"date": "2024-12-24", "close": 190.0, "volume": 203337.0}, {"date": "2024-12-26", "close": 190.89, "volume": 275028.0}, {"date": "2024-12-27", "close": 189.86, "volume": 176410.0}, {"date": "2024-12-30", "close": 188.24, "volume": 210753.0}, {"date": "2024-12-31", "close": 187.47, "volume": 186391.0}, {"date": "2025-01-02", "close": 184.79, "volume": 164974.0}, {"date": "2025-01-03", "close": 186.15, "volume": 297935.0}, {"date": "2025-01-06", "close": 185.38, "volume": 195156.0}, {"date": "2025-01-07", "close": 185.49, "volume": 259981.0}, {"date": "2025-01-08", "close": 185.45, "volume": 348447.0}, {"date": "2025-01-10", "close": 180.51, "volume": 244540.0}, {"date": "2025-01-13", "close": 186.45, "volume": 366584.0}, {"date": "2025-01-14", "close": 191.13, "volume": 204303.0}, {"date": "2025-01-15", "close": 192.1, "volume": 189532.0}, {"date": "2025-01-16", "close": 194.14, "volume": 250363.0}, {"date": "2025-01-17", "close": 194.32, "volume": 455792.0}, {"date": "2025-01-21", "close": 199.39, "volume": 230093.0}, {"date": "2025-01-22", "close": 198.62, "volume": 189394.0}, {"date": "2025-01-23", "close": 198.62, "volume": 233507.0}, {"date": "2025-01-24", "close": 197.27, "volume": 200084.0}, {"date": "2025-01-27", "close": 197.08, "volume": 193709.0}, {"date": "2025-01-28", "close": 196.15, "volume": 147966.0}, {"date": "2025-01-29", "close": 195.45, "volume": 142750.0}, {"date": "2025-01-30", "close": 200.3, "volume": 190710.0}, {"date": "2025-01-31", "close": 198.78, "volume": 477548.0}, {"date": "2025-02-03", "close": 192.46, "volume": 399653.0}, {"date": "2025-02-04", "close": 193.38, "volume": 234079.0}, {"date": "2025-02-05", "close": 192.11, "volume": 228365.0}, {"date": "2025-02-06", "close": 193.24, "volume": 235764.0}, {"date": "2025-02-07", "close": 191.25, "volume": 198263.0}, {"date": "2025-02-10", "close": 193.0, "volume": 256115.0}, {"date": "2025-02-11", "close": 193.5, "volume": 184167.0}, {"date": "2025-02-12", "close": 194.0, "volume": 331654.0}, {"date": "2025-02-13", "close": 213.81, "volume": 881488.0}, {"date": "2025-02-14", "close": 213.82, "volume": 595316.0}, {"date": "2025-02-18", "close": 216.81, "volume": 357334.0}, {"date": "2025-02-19", "close": 215.9, "volume": 317823.0}, {"date": "2025-02-20", "close": 211.64, "volume": 203442.0}, {"date": "2025-02-21", "close": 207.27, "volume": 301101.0}, {"date": "2025-02-24", "close": 207.47, "volume": 228916.0}, {"date": "2025-02-25", "close": 207.8, "volume": 164260.0}, {"date": "2025-02-26", "close": 207.77, "volume": 195930.0}, {"date": "2025-02-27", "close": 205.28, "volume": 186608.0}, {"date": "2025-02-28", "close": 206.69, "volume": 457401.0}, {"date": "2025-03-03", "close": 200.31, "volume": 373359.0}, {"date": "2025-03-04", "close": 193.61, "volume": 312750.0}, {"date": "2025-03-05", "close": 195.82, "volume": 397347.0}, {"date": "2025-03-06", "close": 195.97, "volume": 338222.0}, {"date": "2025-03-07", "close": 201.67, "volume": 339415.0}, {"date": "2025-03-10", "close": 197.61, "volume": 302261.0}, {"date": "2025-03-11", "close": 197.52, "volume": 353781.0}, {"date": "2025-03-12", "close": 190.47, "volume": 486537.0}, {"date": "2025-03-13", "close": 184.94, "volume": 544607.0}, {"date": "2025-03-14", "close": 190.5, "volume": 363234.0}, {"date": "2025-03-17", "close": 190.98, "volume": 387368.0}, {"date": "2025-03-18", "close": 190.6, "volume": 391814.0}, {"date": "2025-03-19", "close": 194.38, "volume": 393455.0}, {"date": "2025-03-20", "close": 194.07, "volume": 429923.0}, {"date": "2025-03-21", "close": 192.02, "volume": 1037330.0}, {"date": "2025-03-24", "close": 197.54, "volume": 297910.0}, {"date": "2025-03-25", "close": 196.35, "volume": 334474.0}, {"date": "2025-03-26", "close": 197.26, "volume": 319090.0}, {"date": "2025-03-27", "close": 194.86, "volume": 257290.0}, {"date": "2025-03-28", "close": 190.29, "volume": 278207.0}, {"date": "2025-03-31", "close": 189.16, "volume": 250218.0}, {"date": "2025-04-01", "close": 192.22, "volume": 350226.0}, {"date": "2025-04-02", "close": 194.78, "volume": 211487.0}, {"date": "2025-04-03", "close": 179.43, "volume": 403290.0}, {"date": "2025-04-04", "close": 172.02, "volume": 459602.0}, {"date": "2025-04-07", "close": 168.72, "volume": 492476.0}, {"date": "2025-04-08", "close": 167.18, "volume": 381703.0}, {"date": "2025-04-09", "close": 184.6, "volume": 499140.0}, {"date": "2025-04-10", "close": 176.92, "volume": 305724.0}, {"date": "2025-04-11", "close": 181.13, "volume": 226677.0}, {"date": "2025-04-14", "close": 179.95, "volume": 217898.0}, {"date": "2025-04-15", "close": 180.1, "volume": 157589.0}, {"date": "2025-04-16", "close": 177.29, "volume": 260348.0}, {"date": "2025-04-17", "close": 177.38, "volume": 236594.0}, {"date": "2025-04-21", "close": 172.26, "volume": 332647.0}, {"date": "2025-04-22", "close": 177.0, "volume": 363666.0}, {"date": "2025-04-23", "close": 181.0, "volume": 288043.0}, {"date": "2025-04-24", "close": 186.34, "volume": 215566.0}, {"date": "2025-04-25", "close": 185.76, "volume": 238394.0}, {"date": "2025-04-28", "close": 184.21, "volume": 382105.0}, {"date": "2025-04-29", "close": 184.0, "volume": 574557.0}, {"date": "2025-04-30", "close": 176.2, "volume": 888950.0}, {"date": "2025-05-01", "close": 177.64, "volume": 536366.0}, {"date": "2025-05-02", "close": 183.5, "volume": 415176.0}, {"date": "2025-05-05", "close": 182.77, "volume": 285800.0}, {"date": "2025-05-06", "close": 180.47, "volume": 303386.0}, {"date": "2025-05-07", "close": 181.48, "volume": 380438.0}, {"date": "2025-05-08", "close": 187.21, "volume": 361293.0}, {"date": "2025-05-09", "close": 185.88, "volume": 287739.0}, {"date": "2025-05-12", "close": 194.89, "volume": 383513.0}, {"date": "2025-05-13", "close": 195.57, "volume": 214450.0}, {"date": "2025-05-14", "close": 195.76, "volume": 393198.0}, {"date": "2025-05-15", "close": 197.92, "volume": 504527.0}, {"date": "2025-05-16", "close": 203.01, "volume": 634781.0}, {"date": "2025-05-19", "close": 201.45, "volume": 381081.0}, {"date": "2025-05-20", "close": 201.07, "volume": 265783.0}, {"date": "2025-05-21", "close": 194.37, "volume": 269787.0}, {"date": "2025-05-22", "close": 194.41, "volume": 205497.0}, {"date": "2025-05-23", "close": 191.52, "volume": 267999.0}, {"date": "2025-05-27", "close": 196.27, "volume": 350126.0}, {"date": "2025-05-28", "close": 192.44, "volume": 217789.0}, {"date": "2025-05-29", "close": 195.33, "volume": 303116.0}, {"date": "2025-05-30", "close": 193.59, "volume": 552656.0}, {"date": "2025-06-02", "close": 190.76, "volume": 303943.0}, {"date": "2025-06-03", "close": 194.57, "volume": 304505.0}, {"date": "2025-06-04", "close": 195.37, "volume": 214310.0}, {"date": "2025-06-05", "close": 198.73, "volume": 461971.0}, {"date": "2025-06-06", "close": 201.44, "volume": 312863.0}, {"date": "2025-06-09", "close": 202.99, "volume": 299510.0}, {"date": "2025-06-10", "close": 204.05, "volume": 291674.0}, {"date": "2025-06-11", "close": 203.65, "volume": 442285.0}, {"date": "2025-06-12", "close": 204.37, "volume": 410259.0}, {"date": "2025-06-13", "close": 201.27, "volume": 447965.0}, {"date": "2025-06-16", "close": 204.43, "volume": 384348.0}, {"date": "2025-06-17", "close": 200.25, "volume": 298115.0}, {"date": "2025-06-18", "close": 201.08, "volume": 287698.0}, {"date": "2025-06-20", "close": 201.2, "volume": 707506.0}, {"date": "2025-06-23", "close": 206.73, "volume": 260863.0}, {"date": "2025-06-24", "close": 206.12, "volume": 291877.0}, {"date": "2025-06-25", "close": 206.81, "volume": 530078.0}, {"date": "2025-06-26", "close": 211.38, "volume": 313041.0}, {"date": "2025-06-27", "close": 209.27, "volume": 1389878.0}, {"date": "2025-06-30", "close": 207.32, "volume": 343078.0}, {"date": "2025-07-01", "close": 210.22, "volume": 504687.0}, {"date": "2025-07-02", "close": 213.85, "volume": 488033.0}, {"date": "2025-07-03", "close": 216.28, "volume": 257398.0}, {"date": "2025-07-07", "close": 217.715, "volume": 599913.0}, {"date": "2025-07-08", "close": 219.33, "volume": 540942.0}, {"date": "2025-07-09", "close": 220.48, "volume": 284907.0}, {"date": "2025-07-10", "close": 223.47, "volume": 330739.0}, {"date": "2025-07-11", "close": 222.78, "volume": 259841.0}, {"date": "2025-07-14", "close": 222.82, "volume": 253299.0}, {"date": "2025-07-15", "close": 219.52, "volume": 219494.0}, {"date": "2025-07-16", "close": 218.82, "volume": 324665.0}, {"date": "2025-07-17", "close": 222.78, "volume": 292351.0}, {"date": "2025-07-18", "close": 221.98, "volume": 203677.0}, {"date": "2025-07-21", "close": 218.22, "volume": 512899.0}, {"date": "2025-07-22", "close": 223.31, "volume": 337311.0}, {"date": "2025-07-23", "close": 225.59, "volume": 222527.0}, {"date": "2025-07-24", "close": 223.89, "volume": 195300.0}, {"date": "2025-07-25", "close": 227.72, "volume": 246169.0}, {"date": "2025-07-28", "close": 226.95, "volume": 402152.0}, {"date": "2025-07-29", "close": 224.08, "volume": 235537.0}, {"date": "2025-07-30", "close": 223.33, "volume": 439716.0}, {"date": "2025-07-31", "close": 243.5, "volume": 1040236.0}, {"date": "2025-08-01", "close": 241.14, "volume": 517999.0}, {"date": "2025-08-04", "close": 243.84, "volume": 425614.0}, {"date": "2025-08-05", "close": 245.58, "volume": 463449.0}, {"date": "2025-08-06", "close": 241.93, "volume": 365288.0}, {"date": "2025-08-07", "close": 241.31, "volume": 233771.0}, {"date": "2025-08-08", "close": 239.47, "volume": 270281.0}, {"date": "2025-08-11", "close": 238.21, "volume": 419284.0}, {"date": "2025-08-12", "close": 242.11, "volume": 192426.0}, {"date": "2025-08-13", "close": 245.45, "volume": 366465.0}, {"date": "2025-08-14", "close": 243.61, "volume": 237764.0}, {"date": "2025-08-15", "close": 237.27, "volume": 290841.0}, {"date": "2025-08-18", "close": 238.1, "volume": 277584.0}, {"date": "2025-08-19", "close": 240.75, "volume": 188156.0}, {"date": "2025-08-20", "close": 238.7, "volume": 223070.0}, {"date": "2025-08-21", "close": 238.12, "volume": 248830.0}, {"date": "2025-08-22", "close": 245.25, "volume": 187679.0}, {"date": "2025-08-25", "close": 245.83, "volume": 300941.0}, {"date": "2025-08-26", "close": 246.29, "volume": 258132.0}, {"date": "2025-08-27", "close": 247.76, "volume": 241872.0}, {"date": "2025-08-28", "close": 245.54, "volume": 214156.0}, {"date": "2025-08-29", "close": 242.63, "volume": 263222.0}, {"date": "2025-09-02", "close": 241.96, "volume": 266928.0}, {"date": "2025-09-03", "close": 240.85, "volume": 235998.0}, {"date": "2025-09-04", "close": 243.98, "volume": 313744.0}, {"date": "2025-09-05", "close": 244.32, "volume": 214969.0}, {"date": "2025-09-08", "close": 243.24, "volume": 335422.0}, {"date": "2025-09-09", "close": 238.92, "volume": 247406.0}, {"date": "2025-09-10", "close": 242.16, "volume": 284490.0}, {"date": "2025-09-11", "close": 242.84, "volume": 334567.0}, {"date": "2025-09-12", "close": 239.13, "volume": 214869.0}, {"date": "2025-09-15", "close": 236.4, "volume": 299346.0}, {"date": "2025-09-16", "close": 233.98, "volume": 261427.0}, {"date": "2025-09-17", "close": 234.28, "volume": 343465.0}, {"date": "2025-09-18", "close": 239.76, "volume": 417426.0}, {"date": "2025-09-19", "close": 238.29, "volume": 916292.0}, {"date": "2025-09-22", "close": 238.62, "volume": 410005.0}, {"date": "2025-09-23", "close": 236.29, "volume": 177836.0}, {"date": "2025-09-24", "close": 233.66, "volume": 329446.0}, {"date": "2025-09-25", "close": 236.31, "volume": 339769.0}, {"date": "2025-09-26", "close": 236.72, "volume": 219161.0}, {"date": "2025-09-29", "close": 234.47, "volume": 290172.0}, {"date": "2025-09-30", "close": 235.83, "volume": 167870.0}, {"date": "2025-10-01", "close": 231.97, "volume": 421591.0}, {"date": "2025-10-02", "close": 231.66, "volume": 267274.0}, {"date": "2025-10-03", "close": 236.39, "volume": 404515.0}, {"date": "2025-10-06", "close": 236.38, "volume": 288148.0}, {"date": "2025-10-07", "close": 236.42, "volume": 234376.0}, {"date": "2025-10-08", "close": 241.95, "volume": 351616.0}, {"date": "2025-10-09", "close": 235.08, "volume": 318972.0}, {"date": "2025-10-10", "close": 227.93, "volume": 358220.0}, {"date": "2025-10-13", "close": 232.92, "volume": 133705.0}, {"date": "2025-10-14", "close": 236.8, "volume": 146864.0}, {"date": "2025-10-15", "close": 238.49, "volume": 203371.0}, {"date": "2025-10-16", "close": 238.31, "volume": 265225.0}, {"date": "2025-10-17", "close": 235.02, "volume": 230307.0}, {"date": "2025-10-20", "close": 239.42, "volume": 318545.0}, {"date": "2025-10-21", "close": 242.95, "volume": 407131.0}, {"date": "2025-10-22", "close": 238.93, "volume": 227836.0}, {"date": "2025-10-23", "close": 242.21, "volume": 381444.0}, {"date": "2025-10-24", "close": 241.81, "volume": 315083.0}, {"date": "2025-10-27", "close": 242.07, "volume": 301852.0}, {"date": "2025-10-28", "close": 240.64, "volume": 309680.0}, {"date": "2025-10-29", "close": 234.51, "volume": 550815.0}, {"date": "2025-10-30", "close": 236.1, "volume": 628712.0}, {"date": "2025-10-31", "close": 234.45, "volume": 587072.0}, {"date": "2025-11-03", "close": 231.82, "volume": 417457.0}, {"date": "2025-11-04", "close": 225.07, "volume": 589926.0}, {"date": "2025-11-05", "close": 228.37, "volume": 406881.0}, {"date": "2025-11-06", "close": 227.0, "volume": 262898.0}, {"date": "2025-11-07", "close": 226.89, "volume": 304388.0}, {"date": "2025-11-10", "close": 227.42, "volume": 240638.0}, {"date": "2025-11-11", "close": 230.39, "volume": 455590.0}, {"date": "2025-11-12", "close": 236.21, "volume": 473057.0}, {"date": "2025-11-13", "close": 227.14, "volume": 285571.0}, {"date": "2025-11-14", "close": 225.99, "volume": 203849.0}, {"date": "2025-11-17", "close": 220.85, "volume": 288694.0}, {"date": "2025-11-18", "close": 220.64, "volume": 278312.0}, {"date": "2025-11-19", "close": 221.82, "volume": 285348.0}, {"date": "2025-11-20", "close": 226.05, "volume": 1308045.0}, {"date": "2025-11-21", "close": 229.0, "volume": 407804.0}, {"date": "2025-11-24", "close": 232.0, "volume": 550170.0}, {"date": "2025-11-25", "close": 237.74, "volume": 374860.0}, {"date": "2025-11-26", "close": 238.84, "volume": 441607.0}, {"date": "2025-11-28", "close": 239.43, "volume": 126075.0}, {"date": "2025-12-01", "close": 236.81, "volume": 235516.0}, {"date": "2025-12-02", "close": 237.44, "volume": 154576.0}, {"date": "2025-12-03", "close": 240.96, "volume": 242058.0}, {"date": "2025-12-04", "close": 244.05, "volume": 312185.0}, {"date": "2025-12-05", "close": 245.41, "volume": 426552.0}, {"date": "2025-12-08", "close": 241.77, "volume": 253768.0}, {"date": "2025-12-09", "close": 238.31, "volume": 261376.0}, {"date": "2025-12-10", "close": 247.16, "volume": 332729.0}, {"date": "2025-12-11", "close": 250.88, "volume": 354795.0}, {"date": "2025-12-12", "close": 243.75, "volume": 318282.0}, {"date": "2025-12-15", "close": 244.24, "volume": 382682.0}, {"date": "2025-12-16", "close": 243.46, "volume": 381644.0}, {"date": "2025-12-17", "close": 242.14, "volume": 278317.0}, {"date": "2025-12-18", "close": 243.69, "volume": 268313.0}, {"date": "2025-12-19", "close": 243.45, "volume": 633315.0}, {"date": "2025-12-22", "close": 244.47, "volume": 175518.0}, {"date": "2025-12-23", "close": 245.39, "volume": 139629.0}, {"date": "2025-12-24", "close": 245.15, "volume": 101899.0}, {"date": "2025-12-26", "close": 246.47, "volume": 92759.0}, {"date": "2025-12-29", "close": 245.35, "volume": 147574.0}, {"date": "2025-12-30", "close": 243.37, "volume": 179377.0}, {"date": "2025-12-31", "close": 239.64, "volume": 305689.0}, {"date": "2026-01-02", "close": 243.76, "volume": 258275.0}, {"date": "2026-01-05", "close": 247.0, "volume": 268957.0}, {"date": "2026-01-06", "close": 251.71, "volume": 165318.0}, {"date": "2026-01-07", "close": 245.55, "volume": 291120.0}, {"date": "2026-01-08", "close": 251.0, "volume": 259423.0}, {"date": "2026-01-09", "close": 252.34, "volume": 305884.0}, {"date": "2026-01-12", "close": 251.49, "volume": 199243.0}, {"date": "2026-01-13", "close": 251.14, "volume": 189555.0}, {"date": "2026-01-14", "close": 255.82, "volume": 345024.0}, {"date": "2026-01-15", "close": 263.56, "volume": 351333.0}, {"date": "2026-01-16", "close": 263.72, "volume": 322775.0}, {"date": "2026-01-20", "close": 253.01, "volume": 487009.0}, {"date": "2026-01-21", "close": 259.19, "volume": 426617.0}, {"date": "2026-01-22", "close": 261.16, "volume": 292253.0}, {"date": "2026-01-23", "close": 258.64, "volume": 140202.0}, {"date": "2026-01-26", "close": 257.64, "volume": 172584.0}, {"date": "2026-01-27", "close": 256.77, "volume": 189607.0}, {"date": "2026-01-28", "close": 256.87, "volume": 221276.0}, {"date": "2026-01-29", "close": 267.77, "volume": 527104.0}, {"date": "2026-01-30", "close": 265.35, "volume": 526430.0}, {"date": "2026-02-02", "close": 267.62, "volume": 335258.0}, {"date": "2026-02-03", "close": 271.22, "volume": 355948.0}, {"date": "2026-02-04", "close": 285.82, "volume": 907195.0}, {"date": "2026-02-05", "close": 284.66, "volume": 537741.0}, {"date": "2026-02-06", "close": 298.88, "volume": 860329.0}, {"date": "2026-02-09", "close": 297.6, "volume": 738925.0}, {"date": "2026-02-10", "close": 294.08, "volume": 495205.0}, {"date": "2026-02-11", "close": 290.5, "volume": 772538.0}, {"date": "2026-02-12", "close": 296.14, "volume": 1272066.0}, {"date": "2026-02-13", "close": 293.68, "volume": 569373.0}, {"date": "2026-02-17", "close": 287.27, "volume": 342998.0}, {"date": "2026-02-18", "close": 289.04, "volume": 288586.0}, {"date": "2026-02-19", "close": 288.12, "volume": 252535.0}, {"date": "2026-02-20", "close": 286.13, "volume": 187007.0}, {"date": "2026-02-23", "close": 281.17, "volume": 224315.0}, {"date": "2026-02-24", "close": 284.98, "volume": 226100.0}, {"date": "2026-02-25", "close": 287.42, "volume": 335827.0}, {"date": "2026-02-26", "close": 285.16, "volume": 297424.0}, {"date": "2026-02-27", "close": 287.05, "volume": 329902.0}, {"date": "2026-03-02", "close": 287.09, "volume": 263733.0}, {"date": "2026-03-03", "close": 280.08, "volume": 213124.0}, {"date": "2026-03-04", "close": 282.62, "volume": 244197.0}, {"date": "2026-03-05", "close": 274.95, "volume": 468911.0}, {"date": "2026-03-06", "close": 262.12, "volume": 313980.0}, {"date": "2026-03-09", "close": 266.8, "volume": 334796.0}, {"date": "2026-03-10", "close": 265.67, "volume": 179300.0}, {"date": "2026-03-11", "close": 266.71, "volume": 176050.0}, {"date": "2026-03-12", "close": 260.5, "volume": 215973.0}, {"date": "2026-03-13", "close": 258.45, "volume": 181630.0}, {"date": "2026-03-16", "close": 259.27, "volume": 172489.0}, {"date": "2026-03-17", "close": 260.78, "volume": 270258.0}, {"date": "2026-03-18", "close": 258.23, "volume": 363950.0}, {"date": "2026-03-19", "close": 256.77, "volume": 384234.0}, {"date": "2026-03-20", "close": 249.72, "volume": 768547.0}, {"date": "2026-03-23", "close": 252.7, "volume": 428903.0}, {"date": "2026-03-24", "close": 254.7, "volume": 269104.0}, {"date": "2026-03-25", "close": 256.56, "volume": 226120.0}, {"date": "2026-03-26", "close": 251.46, "volume": 316194.0}, {"date": "2026-03-27", "close": 248.0, "volume": 311810.0}, {"date": "2026-03-30", "close": 244.27, "volume": 301655.0}, {"date": "2026-03-31", "close": 249.08, "volume": 375403.0}, {"date": "2026-04-01", "close": 249.76, "volume": 388988.0}, {"date": "2026-04-02", "close": 243.67, "volume": 510652.0}, {"date": "2026-04-06", "close": 238.05, "volume": 639127.0}, {"date": "2026-04-07", "close": 242.05, "volume": 906568.0}, {"date": "2026-04-08", "close": 254.4, "volume": 656792.0}, {"date": "2026-04-09", "close": 256.11, "volume": 231390.0}, {"date": "2026-04-10", "close": 256.26, "volume": 206707.0}, {"date": "2026-04-13", "close": 260.15, "volume": 337026.0}, {"date": "2026-04-14", "close": 262.29, "volume": 234880.0}, {"date": "2026-04-15", "close": 255.35, "volume": 346736.0}, {"date": "2026-04-16", "close": 252.48, "volume": 271335.0}, {"date": "2026-04-17", "close": 261.4, "volume": 350471.0}, {"date": "2026-04-20", "close": 259.47, "volume": 358052.0}, {"date": "2026-04-21", "close": 260.24, "volume": 289480.0}, {"date": "2026-04-22", "close": 258.63, "volume": 316825.0}, {"date": "2026-04-23", "close": 263.17, "volume": 311527.0}, {"date": "2026-04-24", "close": 260.0, "volume": 300766.0}, {"date": "2026-04-27", "close": 261.2, "volume": 320379.0}, {"date": "2026-04-28", "close": 260.01, "volume": 290174.0}, {"date": "2026-04-29", "close": 257.51, "volume": 878155.0}, {"date": "2026-04-30", "close": 265.0, "volume": 851705.0}, {"date": "2026-05-01", "close": 266.25, "volume": 496106.0}, {"date": "2026-05-04", "close": 262.06, "volume": 417563.0}, {"date": "2026-05-05", "close": 266.68, "volume": 281696.0}, {"date": "2026-05-06", "close": 274.89, "volume": 369904.0}, {"date": "2026-05-07", "close": 271.12, "volume": 347448.0}, {"date": "2026-05-08", "close": 271.11, "volume": 287584.0}, {"date": "2026-05-11", "close": 271.23, "volume": 274731.0}, {"date": "2026-05-12", "close": 266.13, "volume": 305270.0}, {"date": "2026-05-13", "close": 265.26, "volume": 265318.0}, {"date": "2026-05-14", "close": 266.37, "volume": 208599.0}, {"date": "2026-05-15", "close": 260.92, "volume": 201440.0}, {"date": "2026-05-18", "close": 260.9, "volume": 235200.0}, {"date": "2026-05-19", "close": 253.82, "volume": 277488.0}, {"date": "2026-05-20", "close": 260.51, "volume": 341968.0}, {"date": "2026-05-21", "close": 260.08, "volume": 305151.0}, {"date": "2026-05-22", "close": 263.43, "volume": 268393.0}, {"date": "2026-05-26", "close": 265.31, "volume": 271253.0}, {"date": "2026-05-27", "close": 262.84, "volume": 238293.0}, {"date": "2026-05-28", "close": 258.94, "volume": 310683.0}, {"date": "2026-05-29", "close": 258.49, "volume": 432469.0}, {"date": "2026-06-01", "close": 252.17, "volume": 276465.0}, {"date": "2026-06-02", "close": 254.28, "volume": 316903.0}, {"date": "2026-06-03", "close": 262.82, "volume": 510030.0}, {"date": "2026-06-04", "close": 263.84, "volume": 251245.0}, {"date": "2026-06-05", "close": 262.13, "volume": 199212.0}, {"date": "2026-06-08", "close": 260.96, "volume": 294576.0}, {"date": "2026-06-09", "close": 265.45, "volume": 416415.0}, {"date": "2026-06-10", "close": 253.22, "volume": 373554.0}, {"date": "2026-06-11", "close": 257.75, "volume": 372470.0}, {"date": "2026-06-12", "close": 258.25, "volume": 313015.0}, {"date": "2026-06-15", "close": 267.86, "volume": 433052.0}, {"date": "2026-06-16", "close": 273.54, "volume": 457350.0}, {"date": "2026-06-17", "close": 269.57, "volume": 589346.0}, {"date": "2026-06-18", "close": 275.23, "volume": 686831.0}, {"date": "2026-06-22", "close": 274.75, "volume": 290765.0}, {"date": "2026-06-23", "close": 269.11, "volume": 372550.0}, {"date": "2026-06-24", "close": 268.91, "volume": 359524.0}, {"date": "2026-06-25", "close": 273.72, "volume": 374402.0}, {"date": "2026-06-26", "close": 266.56, "volume": 889836.0}, {"date": "2026-06-29", "close": 264.15, "volume": 417034.0}, {"date": "2026-06-30", "close": 265.51, "volume": 335382.0}, {"date": "2026-07-01", "close": 257.97, "volume": 431311.0}, {"date": "2026-07-02", "close": 258.43, "volume": 329287.0}, {"date": "2026-07-06", "close": 262.92, "volume": 308056.0}, {"date": "2026-07-07", "close": 255.81, "volume": 234005.0}, {"date": "2026-07-08", "close": 247.69, "volume": 321085.0}, {"date": "2026-07-09", "close": 246.35, "volume": 358401.0}, {"date": "2026-07-10", "close": 250.97, "volume": 212633.0}, {"date": "2026-07-13", "close": 251.2, "volume": 266695.0}, {"date": "2026-07-14", "close": 252.58, "volume": 211084.0}, {"date": "2026-07-15", "close": 253.21, "volume": 173956.0}, {"date": "2026-07-16", "close": 259.31, "volume": 287600.0}, {"date": "2026-07-17", "close": 252.735, "volume": 315360.0}, {"date": "2026-07-20", "close": 245.44, "volume": 247888.0}, {"date": "2026-07-21", "close": 249.02, "volume": 561096.0}, {"date": "2026-07-22", "close": 249.17, "volume": 258983.0}, {"date": "2026-07-23", "close": 250.38, "volume": 286166.0}, {"date": "2026-07-24", "close": 251.47, "volume": 182476.0}, {"date": "2026-07-27", "close": 256.85, "volume": 322137.0}, {"date": "2026-07-28", "close": 267.25, "volume": 738396.0}, {"date": "2026-07-29", "close": 257.99, "volume": 822711.0}, {"date": "2026-07-30", "close": 250.22, "volume": 840862.0}, {"date": "2026-07-31", "close": 261.31, "volume": 748160.0}, {"date": "2026-08-03", "close": 267.79, "volume": 409882.0}, {"date": "2026-08-04", "close": 277.64, "volume": 510061.0}, {"date": "2026-08-05", "close": 279.37, "volume": 224258.0}, {"date": "2026-08-06", "close": 278.91, "volume": 223685.0}, {"date": "2026-08-07", "close": 281.96, "volume": 272538.0}], "refreshing": true}